ヒロタグループホールディングス(3346)の株価時系列情報
ヒロタグループホールディングス(3346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 18,200 | 18,900 | 18,200 | 18,500 | 10 |
| 2007/12/27 | 18,500 | 18,700 | 18,500 | 18,700 | 3 |
| 2007/12/26 | 17,790 | 18,300 | 17,590 | 18,300 | 11 |
| 2007/12/25 | 17,990 | 18,000 | 17,500 | 17,790 | 40 |
| 2007/12/21 | 18,210 | 18,210 | 17,600 | 18,000 | 51 |
| 2007/12/20 | 18,400 | 18,400 | 18,060 | 18,100 | 9 |
| 2007/12/19 | 18,400 | 18,400 | 18,100 | 18,200 | 9 |
| 2007/12/18 | 18,100 | 18,400 | 18,100 | 18,400 | 14 |
| 2007/12/17 | 19,000 | 19,000 | 18,300 | 18,700 | 34 |
| 2007/12/14 | 19,000 | 19,100 | 18,900 | 18,900 | 27 |
| 2007/12/13 | 18,800 | 19,000 | 18,800 | 19,000 | 7 |
| 2007/12/12 | 19,000 | 19,000 | 19,000 | 19,000 | 11 |
| 2007/12/11 | 19,100 | 19,200 | 19,000 | 19,100 | 13 |
| 2007/12/10 | 19,250 | 19,250 | 18,900 | 19,200 | 15 |
| 2007/12/07 | 19,000 | 19,000 | 18,900 | 19,000 | 19 |
| 2007/12/06 | 19,010 | 19,290 | 18,800 | 19,000 | 40 |
| 2007/12/05 | 19,290 | 19,290 | 19,000 | 19,000 | 25 |
| 2007/12/04 | 18,400 | 19,000 | 18,400 | 18,700 | 19 |
| 2007/12/03 | 18,200 | 18,400 | 18,200 | 18,400 | 10 |
| 2007/11/30 | 18,210 | 18,210 | 18,000 | 18,100 | 24 |
| 2007/11/29 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2007/11/28 | 18,100 | 18,400 | 18,000 | 18,000 | 15 |
| 2007/11/27 | 18,100 | 18,200 | 18,000 | 18,200 | 5 |
| 2007/11/26 | 18,400 | 18,400 | 18,000 | 18,000 | 12 |
| 2007/11/22 | 18,200 | 18,400 | 18,000 | 18,400 | 14 |
| 2007/11/21 | 18,380 | 18,390 | 18,000 | 18,000 | 4 |
| 2007/11/20 | 18,300 | 18,400 | 17,800 | 18,400 | 13 |
| 2007/11/19 | 18,500 | 18,500 | 17,800 | 18,000 | 14 |
| 2007/11/16 | 18,500 | 18,600 | 18,500 | 18,600 | 34 |
| 2007/11/15 | 18,550 | 19,000 | 18,500 | 18,600 | 24 |
| 2007/11/14 | 19,010 | 19,010 | 18,520 | 18,530 | 14 |
| 2007/11/13 | 19,220 | 19,220 | 18,800 | 18,800 | 21 |
| 2007/11/12 | 19,270 | 19,290 | 19,000 | 19,290 | 8 |
| 2007/11/09 | 19,100 | 19,300 | 18,810 | 19,300 | 9 |
| 2007/11/08 | 18,850 | 19,100 | 18,850 | 19,000 | 6 |
| 2007/11/07 | 18,950 | 18,950 | 18,950 | 18,950 | 1 |
| 2007/11/06 | 19,470 | 19,470 | 19,150 | 19,150 | 4 |
| 2007/11/05 | 19,010 | 19,490 | 18,750 | 19,490 | 25 |
| 2007/11/02 | 19,010 | 19,300 | 19,010 | 19,250 | 10 |
| 2007/11/01 | 19,490 | 19,490 | 19,490 | 19,490 | 3 |
| 2007/10/31 | 19,490 | 19,490 | 19,490 | 19,490 | 10 |
| 2007/10/30 | 19,000 | 19,000 | 18,900 | 18,900 | 12 |
| 2007/10/29 | 19,300 | 19,300 | 18,900 | 19,000 | 12 |
| 2007/10/26 | 18,820 | 19,300 | 18,810 | 19,300 | 5 |
| 2007/10/25 | 18,830 | 19,000 | 18,830 | 19,000 | 8 |
| 2007/10/24 | 19,210 | 19,410 | 18,710 | 18,900 | 19 |
| 2007/10/23 | 19,000 | 19,200 | 18,700 | 19,190 | 22 |
| 2007/10/22 | 19,000 | 19,150 | 18,560 | 19,000 | 33 |
| 2007/10/19 | 19,200 | 19,350 | 19,150 | 19,150 | 7 |
| 2007/10/18 | 19,010 | 19,300 | 19,010 | 19,300 | 2 |
| 2007/10/17 | 19,000 | 19,390 | 19,000 | 19,020 | 19 |
| 2007/10/16 | 19,210 | 19,500 | 19,200 | 19,200 | 19 |
| 2007/10/15 | 19,500 | 19,500 | 19,200 | 19,300 | 25 |
| 2007/10/12 | 19,750 | 19,850 | 19,700 | 19,840 | 17 |
| 2007/10/11 | 19,610 | 19,650 | 19,500 | 19,500 | 10 |
| 2007/10/10 | 19,500 | 19,600 | 19,500 | 19,600 | 15 |
| 2007/10/09 | 19,500 | 19,500 | 19,250 | 19,500 | 9 |
| 2007/10/05 | 19,100 | 19,350 | 19,100 | 19,250 | 7 |
| 2007/10/04 | 19,000 | 19,500 | 18,850 | 19,500 | 15 |
| 2007/10/03 | 19,100 | 19,100 | 18,800 | 18,800 | 16 |
| 2007/10/02 | 19,000 | 19,500 | 19,000 | 19,500 | 10 |
| 2007/10/01 | 19,090 | 19,090 | 19,000 | 19,000 | 8 |
| 2007/09/28 | 19,190 | 19,220 | 19,010 | 19,090 | 11 |
| 2007/09/27 | 19,470 | 20,000 | 19,200 | 19,200 | 13 |
| 2007/09/26 | 18,800 | 19,500 | 18,800 | 19,490 | 24 |
| 2007/09/25 | 19,010 | 19,300 | 18,800 | 18,810 | 44 |
| 2007/09/21 | 21,500 | 22,000 | 21,000 | 21,800 | 63 |
| 2007/09/20 | 21,500 | 21,500 | 20,700 | 20,750 | 18 |
| 2007/09/19 | 20,900 | 21,380 | 20,510 | 21,380 | 17 |
| 2007/09/18 | 20,500 | 20,550 | 20,500 | 20,500 | 36 |
| 2007/09/14 | 20,500 | 21,100 | 20,500 | 20,550 | 12 |
| 2007/09/13 | 21,000 | 21,000 | 20,500 | 20,500 | 25 |
| 2007/09/12 | 21,200 | 21,200 | 20,800 | 20,800 | 25 |
| 2007/09/11 | 21,100 | 21,100 | 21,000 | 21,100 | 5 |
| 2007/09/10 | 20,900 | 20,900 | 20,750 | 20,800 | 8 |
| 2007/09/07 | 21,300 | 21,300 | 20,900 | 20,900 | 15 |
| 2007/09/06 | 20,990 | 21,000 | 20,800 | 21,000 | 23 |
| 2007/09/05 | 21,450 | 21,450 | 21,000 | 21,300 | 14 |
| 2007/09/04 | 20,990 | 20,990 | 20,710 | 20,990 | 22 |
| 2007/09/03 | 21,000 | 21,000 | 20,900 | 20,990 | 27 |
| 2007/08/31 | 20,800 | 21,000 | 20,800 | 21,000 | 10 |
| 2007/08/30 | 20,990 | 21,000 | 20,790 | 20,900 | 18 |
| 2007/08/29 | 20,800 | 20,800 | 20,610 | 20,680 | 24 |
| 2007/08/28 | 21,000 | 21,000 | 20,750 | 21,000 | 15 |
| 2007/08/27 | 20,510 | 20,750 | 20,510 | 20,550 | 21 |
| 2007/08/24 | 20,990 | 21,000 | 20,110 | 20,600 | 41 |
| 2007/08/23 | 21,100 | 21,100 | 20,020 | 20,100 | 32 |
| 2007/08/22 | 20,000 | 20,000 | 19,900 | 20,000 | 30 |
| 2007/08/21 | 20,000 | 20,000 | 19,700 | 19,740 | 25 |
| 2007/08/20 | 18,800 | 19,700 | 18,300 | 19,700 | 103 |
| 2007/08/17 | 20,100 | 20,100 | 17,300 | 18,300 | 343 |
| 2007/08/16 | 19,900 | 20,800 | 18,810 | 19,300 | 175 |
| 2007/08/15 | 22,890 | 22,890 | 19,900 | 19,900 | 329 |
| 2007/08/14 | 26,000 | 26,800 | 22,900 | 22,900 | 204 |
| 2007/08/13 | 27,100 | 27,100 | 25,900 | 25,900 | 114 |
| 2007/08/10 | 28,650 | 28,900 | 27,700 | 28,900 | 25 |
| 2007/08/09 | 28,700 | 28,800 | 28,500 | 28,650 | 9 |
| 2007/08/08 | 27,900 | 27,900 | 27,600 | 27,800 | 24 |
| 2007/08/07 | 28,010 | 28,250 | 27,900 | 28,000 | 14 |
| 2007/08/06 | 27,800 | 27,900 | 27,800 | 27,900 | 15 |
| 2007/08/03 | 28,100 | 29,600 | 28,000 | 28,500 | 37 |
| 2007/08/02 | 28,990 | 29,300 | 28,000 | 28,000 | 105 |
| 2007/08/01 | 28,990 | 29,500 | 28,900 | 29,000 | 22 |
| 2007/07/31 | 29,300 | 29,300 | 28,700 | 29,000 | 16 |
| 2007/07/30 | 29,490 | 29,500 | 28,700 | 28,700 | 78 |
| 2007/07/27 | 29,700 | 30,000 | 29,100 | 29,600 | 31 |
| 2007/07/26 | 29,500 | 30,000 | 29,400 | 29,800 | 22 |
| 2007/07/25 | 30,000 | 30,000 | 29,400 | 29,700 | 54 |
| 2007/07/24 | 30,100 | 30,500 | 30,100 | 30,300 | 16 |
| 2007/07/23 | 30,100 | 30,900 | 30,100 | 30,200 | 34 |
| 2007/07/20 | 31,000 | 31,000 | 30,500 | 30,500 | 36 |
| 2007/07/19 | 31,250 | 31,250 | 31,100 | 31,100 | 11 |
| 2007/07/18 | 31,450 | 31,450 | 31,100 | 31,100 | 21 |
| 2007/07/17 | 31,400 | 31,450 | 31,300 | 31,450 | 8 |
| 2007/07/13 | 31,300 | 31,500 | 31,200 | 31,200 | 8 |
| 2007/07/12 | 31,500 | 31,700 | 31,200 | 31,200 | 25 |
| 2007/07/11 | 31,500 | 31,600 | 31,500 | 31,500 | 10 |
| 2007/07/10 | 31,200 | 31,500 | 31,100 | 31,200 | 17 |
| 2007/07/09 | 31,100 | 31,250 | 31,100 | 31,250 | 8 |
| 2007/07/06 | 31,150 | 31,250 | 31,100 | 31,100 | 16 |
| 2007/07/05 | 31,150 | 31,300 | 31,150 | 31,150 | 6 |
| 2007/07/04 | 30,850 | 31,000 | 30,750 | 30,750 | 30 |
| 2007/07/03 | 30,700 | 30,900 | 30,700 | 30,900 | 12 |
| 2007/07/02 | 30,100 | 31,000 | 30,100 | 30,700 | 20 |
| 2007/06/29 | 30,050 | 30,500 | 30,050 | 30,200 | 13 |
| 2007/06/28 | 30,000 | 30,450 | 30,000 | 30,300 | 46 |
| 2007/06/27 | 30,550 | 31,200 | 30,550 | 30,900 | 30 |
| 2007/06/26 | 30,550 | 30,550 | 30,000 | 30,300 | 16 |
| 2007/06/25 | 30,100 | 30,350 | 30,000 | 30,350 | 27 |
| 2007/06/22 | 30,200 | 30,200 | 30,000 | 30,100 | 3 |
| 2007/06/21 | 30,900 | 30,900 | 30,000 | 30,100 | 16 |
| 2007/06/20 | 30,000 | 30,000 | 29,900 | 29,900 | 17 |
| 2007/06/19 | 30,000 | 30,500 | 30,000 | 30,000 | 20 |
| 2007/06/18 | 30,400 | 30,400 | 30,000 | 30,400 | 24 |
| 2007/06/15 | 29,810 | 30,400 | 29,410 | 30,400 | 21 |
| 2007/06/14 | 29,500 | 30,400 | 29,500 | 30,400 | 7 |
| 2007/06/13 | 29,130 | 30,500 | 29,130 | 29,700 | 7 |
| 2007/06/12 | 29,020 | 30,300 | 29,000 | 30,300 | 28 |
| 2007/06/11 | 29,400 | 29,950 | 29,400 | 29,950 | 27 |
| 2007/06/08 | 30,100 | 30,100 | 30,000 | 30,000 | 3 |
| 2007/06/07 | 30,300 | 30,400 | 30,000 | 30,100 | 533 |
| 2007/06/06 | 30,050 | 30,400 | 30,050 | 30,300 | 10 |
| 2007/06/05 | 30,000 | 30,200 | 29,990 | 30,000 | 20 |
| 2007/06/04 | 29,060 | 30,000 | 29,060 | 30,000 | 14 |
| 2007/06/01 | 28,400 | 29,200 | 28,400 | 29,200 | 16 |
| 2007/05/31 | 28,400 | 28,400 | 28,000 | 28,300 | 23 |
| 2007/05/30 | 28,510 | 28,550 | 28,000 | 28,000 | 31 |
| 2007/05/29 | 28,050 | 28,900 | 28,000 | 28,000 | 38 |
| 2007/05/28 | 28,060 | 28,900 | 28,000 | 28,000 | 28 |
| 2007/05/25 | 28,000 | 28,500 | 28,000 | 28,000 | 23 |
| 2007/05/24 | 28,500 | 28,700 | 28,500 | 28,700 | 21 |
| 2007/05/23 | 29,200 | 29,270 | 28,750 | 28,750 | 23 |
| 2007/05/22 | 29,000 | 29,500 | 29,000 | 29,000 | 12 |
| 2007/05/21 | 29,590 | 29,590 | 29,050 | 29,100 | 30 |
| 2007/05/18 | 29,700 | 29,900 | 29,600 | 29,900 | 16 |
| 2007/05/17 | 29,930 | 30,000 | 29,600 | 29,900 | 14 |
| 2007/05/16 | 30,200 | 30,200 | 29,900 | 29,900 | 12 |
| 2007/05/15 | 30,100 | 30,250 | 30,050 | 30,200 | 5 |
| 2007/05/14 | 30,300 | 30,300 | 30,000 | 30,300 | 35 |
| 2007/05/11 | 30,100 | 30,200 | 30,100 | 30,200 | 13 |
| 2007/05/10 | 30,150 | 30,500 | 30,100 | 30,500 | 10 |
| 2007/05/09 | 30,050 | 30,400 | 30,050 | 30,400 | 14 |
| 2007/05/08 | 30,000 | 30,100 | 29,800 | 30,100 | 30 |
| 2007/05/07 | 30,250 | 30,900 | 30,050 | 30,400 | 22 |
| 2007/05/02 | 29,800 | 30,800 | 29,600 | 30,700 | 27 |
| 2007/05/01 | 31,500 | 32,000 | 30,500 | 30,500 | 100 |
| 2007/04/27 | 33,050 | 33,500 | 32,000 | 32,000 | 23 |
| 2007/04/26 | 34,400 | 34,400 | 32,300 | 33,000 | 47 |
| 2007/04/25 | 32,300 | 32,300 | 32,000 | 32,000 | 139 |
| 2007/04/24 | 29,500 | 30,000 | 29,300 | 29,300 | 45 |
| 2007/04/23 | 29,810 | 30,800 | 29,720 | 29,800 | 38 |
| 2007/04/20 | 31,000 | 31,000 | 29,800 | 30,000 | 104 |
| 2007/04/19 | 31,200 | 31,200 | 29,850 | 30,950 | 139 |
| 2007/04/18 | 33,000 | 33,050 | 32,000 | 32,000 | 46 |
| 2007/04/17 | 33,000 | 33,800 | 32,550 | 33,250 | 84 |
| 2007/04/16 | 33,500 | 33,700 | 32,600 | 33,300 | 35 |
| 2007/04/13 | 33,150 | 34,400 | 32,100 | 32,800 | 196 |
| 2007/04/12 | 32,900 | 33,950 | 32,900 | 33,150 | 113 |
| 2007/04/11 | 33,700 | 34,500 | 32,700 | 32,850 | 382 |
| 2007/04/10 | 36,600 | 36,600 | 33,000 | 33,300 | 730 |
| 2007/04/09 | 41,000 | 41,000 | 37,000 | 37,000 | 164 |
| 2007/04/06 | 41,750 | 41,950 | 40,350 | 41,000 | 52 |
| 2007/04/05 | 40,400 | 41,100 | 39,450 | 40,950 | 268 |
| 2007/04/04 | 46,500 | 46,500 | 42,600 | 42,600 | 95 |
| 2007/04/03 | 47,050 | 47,050 | 46,400 | 46,600 | 63 |
| 2007/04/02 | 47,700 | 47,700 | 47,000 | 47,000 | 33 |
| 2007/03/30 | 47,500 | 48,000 | 47,150 | 47,150 | 33 |
| 2007/03/29 | 47,000 | 47,800 | 47,000 | 47,800 | 24 |
| 2007/03/28 | 47,000 | 47,500 | 46,900 | 47,000 | 41 |
| 2007/03/27 | 49,000 | 49,000 | 46,800 | 47,200 | 114 |
| 2007/03/26 | 50,300 | 50,700 | 49,000 | 49,950 | 78 |
| 2007/03/23 | 50,000 | 50,300 | 50,000 | 50,100 | 19 |
| 2007/03/22 | 50,000 | 50,100 | 49,800 | 50,000 | 32 |
| 2007/03/20 | 49,750 | 50,000 | 49,500 | 49,800 | 21 |
| 2007/03/19 | 49,950 | 50,000 | 49,500 | 49,500 | 100 |
| 2007/03/16 | 51,000 | 51,000 | 50,900 | 51,000 | 19 |
| 2007/03/15 | 50,900 | 50,900 | 50,900 | 50,900 | 31 |
| 2007/03/14 | 51,000 | 51,000 | 50,800 | 51,000 | 21 |
| 2007/03/13 | 50,900 | 51,000 | 50,500 | 51,000 | 21 |
| 2007/03/12 | 51,000 | 51,100 | 50,900 | 50,900 | 24 |
| 2007/03/09 | 51,200 | 51,200 | 50,700 | 50,700 | 24 |
| 2007/03/08 | 50,800 | 50,800 | 50,700 | 50,800 | 16 |
| 2007/03/07 | 51,000 | 51,300 | 50,800 | 50,800 | 19 |
| 2007/03/06 | 50,100 | 51,100 | 50,100 | 50,800 | 50 |
| 2007/03/05 | 51,300 | 51,400 | 50,500 | 50,500 | 39 |
| 2007/03/02 | 51,300 | 51,300 | 51,100 | 51,100 | 14 |
| 2007/03/01 | 51,400 | 51,500 | 51,300 | 51,300 | 15 |
| 2007/02/28 | 51,400 | 51,400 | 50,900 | 51,400 | 60 |
| 2007/02/27 | 51,200 | 51,500 | 51,200 | 51,500 | 14 |
| 2007/02/26 | 51,900 | 51,900 | 51,000 | 51,000 | 39 |
| 2007/02/23 | 51,500 | 51,900 | 51,300 | 51,900 | 43 |
| 2007/02/22 | 51,000 | 51,500 | 51,000 | 51,500 | 28 |
| 2007/02/21 | 51,400 | 51,500 | 50,800 | 50,900 | 19 |
| 2007/02/20 | 50,800 | 51,100 | 50,700 | 51,100 | 8 |
| 2007/02/19 | 50,900 | 50,900 | 50,800 | 50,800 | 7 |
| 2007/02/16 | 51,600 | 51,600 | 50,800 | 50,800 | 18 |
| 2007/02/15 | 50,700 | 52,000 | 50,700 | 51,800 | 17 |
| 2007/02/14 | 50,800 | 52,000 | 50,500 | 50,500 | 46 |
| 2007/02/13 | 50,800 | 50,800 | 50,500 | 50,600 | 8 |
| 2007/02/09 | 50,800 | 51,000 | 50,500 | 50,500 | 40 |
| 2007/02/08 | 50,800 | 50,900 | 50,800 | 50,800 | 26 |
| 2007/02/07 | 50,900 | 50,900 | 50,600 | 50,600 | 6 |
| 2007/02/06 | 50,700 | 51,000 | 50,400 | 50,500 | 31 |
| 2007/02/05 | 51,500 | 51,500 | 50,500 | 51,000 | 40 |
| 2007/02/02 | 51,100 | 51,500 | 51,100 | 51,500 | 4 |
| 2007/02/01 | 52,400 | 52,400 | 51,100 | 51,100 | 2 |
| 2007/01/31 | 51,000 | 51,700 | 50,900 | 51,700 | 27 |
| 2007/01/30 | 51,400 | 51,400 | 51,000 | 51,300 | 6 |
| 2007/01/29 | 50,100 | 51,600 | 50,100 | 51,600 | 8 |
| 2007/01/26 | 51,200 | 51,200 | 50,500 | 50,500 | 6 |
| 2007/01/25 | 51,900 | 51,900 | 51,000 | 51,500 | 6 |
| 2007/01/24 | 50,900 | 52,000 | 50,900 | 52,000 | 45 |
| 2007/01/23 | 50,900 | 50,900 | 50,800 | 50,800 | 9 |
| 2007/01/22 | 50,900 | 51,000 | 50,800 | 50,800 | 21 |
| 2007/01/19 | 51,000 | 51,000 | 50,800 | 50,800 | 14 |
| 2007/01/18 | 50,400 | 51,000 | 50,400 | 50,800 | 19 |
| 2007/01/17 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2007/01/16 | 50,700 | 51,000 | 49,900 | 51,000 | 16 |
| 2007/01/15 | 50,700 | 50,700 | 50,000 | 50,600 | 27 |
| 2007/01/12 | 50,700 | 50,700 | 50,000 | 50,000 | 11 |
| 2007/01/10 | 49,850 | 50,000 | 49,700 | 50,000 | 54 |
| 2007/01/09 | 49,750 | 50,400 | 49,750 | 50,400 | 7 |
| 2007/01/05 | 50,000 | 50,100 | 49,600 | 49,600 | 27 |
| 2007/01/04 | 51,500 | 51,500 | 49,700 | 49,700 | 25 |