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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,850 | 5,150 | 4,850 | 5,150 | 16 |
| 2008/12/29 | 4,850 | 4,890 | 4,850 | 4,890 | 12 |
| 2008/12/26 | 4,900 | 5,000 | 4,800 | 4,800 | 35 |
| 2008/12/25 | 5,000 | 5,010 | 5,000 | 5,000 | 10 |
| 2008/12/24 | 5,450 | 5,500 | 5,000 | 5,000 | 48 |
| 2008/12/22 | 5,500 | 5,650 | 5,500 | 5,500 | 25 |
| 2008/12/19 | 5,590 | 5,610 | 5,520 | 5,520 | 63 |
| 2008/12/18 | 5,560 | 5,570 | 5,560 | 5,570 | 7 |
| 2008/12/17 | 5,570 | 5,750 | 5,560 | 5,560 | 15 |
| 2008/12/16 | 5,570 | 5,760 | 5,560 | 5,610 | 17 |
| 2008/12/15 | 5,650 | 5,650 | 5,550 | 5,640 | 24 |
| 2008/12/12 | 5,700 | 5,700 | 5,640 | 5,640 | 19 |
| 2008/12/11 | 5,620 | 5,780 | 5,620 | 5,780 | 13 |
| 2008/12/10 | 5,600 | 6,000 | 5,600 | 5,610 | 16 |
| 2008/12/09 | 5,610 | 5,610 | 5,500 | 5,550 | 28 |
| 2008/12/08 | 5,900 | 5,990 | 5,790 | 5,850 | 19 |
| 2008/12/05 | 5,800 | 6,300 | 5,610 | 6,100 | 28 |
| 2008/12/04 | 6,000 | 6,000 | 5,850 | 6,000 | 13 |
| 2008/12/03 | 5,640 | 6,000 | 5,640 | 6,000 | 30 |
| 2008/12/02 | 5,710 | 5,840 | 5,600 | 5,840 | 46 |
| 2008/12/01 | 5,800 | 5,800 | 5,650 | 5,800 | 21 |
| 2008/11/28 | 6,000 | 6,090 | 5,800 | 5,800 | 29 |
| 2008/11/27 | 6,100 | 6,110 | 5,900 | 6,100 | 46 |
| 2008/11/26 | 5,490 | 6,200 | 5,490 | 6,110 | 53 |
| 2008/11/25 | 6,090 | 6,090 | 5,800 | 6,090 | 77 |
| 2008/11/21 | 5,300 | 5,350 | 5,000 | 5,090 | 57 |
| 2008/11/20 | 6,120 | 6,200 | 5,390 | 5,490 | 149 |
| 2008/11/19 | 6,180 | 6,390 | 6,030 | 6,390 | 148 |
| 2008/11/18 | 5,990 | 6,680 | 5,990 | 6,120 | 553 |
| 2008/11/17 | 6,990 | 6,990 | 6,990 | 6,990 | 51 |
| 2008/11/14 | 7,990 | 7,990 | 7,990 | 7,990 | 123 |
| 2008/11/13 | 8,990 | 8,990 | 8,990 | 8,990 | 28 |
| 2008/11/12 | 10,990 | 10,990 | 10,990 | 10,990 | 33 |
| 2008/11/11 | 12,990 | 12,990 | 12,990 | 12,990 | 27 |
| 2008/11/10 | 14,990 | 14,990 | 14,990 | 14,990 | 18 |
| 2008/11/07 | 17,000 | 17,000 | 16,500 | 16,990 | 22 |
| 2008/11/06 | 17,000 | 17,000 | 16,810 | 16,810 | 12 |
| 2008/11/05 | 17,190 | 17,400 | 17,000 | 17,000 | 14 |
| 2008/11/04 | 17,190 | 17,190 | 16,800 | 16,800 | 22 |
| 2008/10/31 | 16,900 | 17,100 | 16,300 | 17,100 | 21 |
| 2008/10/30 | 16,700 | 17,000 | 16,500 | 16,890 | 13 |
| 2008/10/29 | 16,500 | 16,700 | 16,200 | 16,300 | 15 |
| 2008/10/28 | 16,000 | 16,300 | 15,900 | 16,000 | 11 |
| 2008/10/27 | 16,800 | 16,800 | 16,000 | 16,000 | 25 |
| 2008/10/24 | 17,500 | 17,500 | 17,000 | 17,000 | 22 |
| 2008/10/23 | 17,490 | 17,500 | 17,410 | 17,500 | 4 |
| 2008/10/22 | 18,000 | 18,000 | 17,510 | 17,650 | 10 |
| 2008/10/21 | 18,290 | 18,290 | 17,500 | 17,510 | 18 |
| 2008/10/20 | 18,000 | 18,000 | 17,400 | 17,600 | 22 |
| 2008/10/17 | 16,400 | 16,400 | 16,100 | 16,300 | 10 |
| 2008/10/16 | 15,000 | 15,900 | 15,000 | 15,900 | 18 |
| 2008/10/15 | 15,200 | 15,700 | 15,100 | 15,700 | 18 |
| 2008/10/14 | 14,400 | 14,400 | 14,400 | 14,400 | 12 |
| 2008/10/10 | 13,600 | 13,800 | 12,400 | 12,400 | 62 |
| 2008/10/09 | 13,400 | 13,750 | 13,200 | 13,750 | 47 |
| 2008/10/08 | 14,900 | 14,900 | 13,800 | 13,800 | 34 |
| 2008/10/07 | 15,500 | 15,500 | 14,800 | 14,900 | 34 |
| 2008/10/06 | 17,000 | 17,000 | 16,000 | 16,000 | 72 |
| 2008/10/03 | 17,500 | 17,590 | 17,000 | 17,100 | 66 |
| 2008/10/02 | 17,610 | 17,800 | 17,590 | 17,590 | 12 |
| 2008/10/01 | 18,090 | 18,100 | 17,600 | 17,600 | 20 |
| 2008/09/30 | 18,170 | 18,190 | 17,600 | 18,160 | 34 |
| 2008/09/29 | 18,010 | 18,390 | 18,000 | 18,390 | 19 |
| 2008/09/26 | 18,220 | 18,220 | 17,800 | 17,810 | 19 |
| 2008/09/25 | 17,640 | 18,130 | 17,500 | 18,130 | 80 |
| 2008/09/24 | 20,000 | 20,200 | 19,910 | 20,140 | 102 |
| 2008/09/22 | 19,890 | 19,900 | 19,700 | 19,900 | 82 |
| 2008/09/19 | 19,750 | 19,800 | 19,720 | 19,800 | 24 |
| 2008/09/18 | 19,790 | 19,790 | 19,460 | 19,580 | 20 |
| 2008/09/17 | 19,780 | 19,850 | 19,410 | 19,420 | 22 |
| 2008/09/16 | 19,650 | 19,790 | 19,000 | 19,780 | 53 |
| 2008/09/12 | 19,510 | 19,790 | 19,510 | 19,790 | 23 |
| 2008/09/11 | 19,700 | 19,800 | 19,560 | 19,580 | 18 |
| 2008/09/10 | 19,600 | 19,650 | 19,520 | 19,650 | 18 |
| 2008/09/09 | 19,500 | 19,630 | 19,450 | 19,520 | 18 |
| 2008/09/08 | 19,390 | 19,500 | 19,200 | 19,500 | 17 |
| 2008/09/05 | 18,890 | 19,200 | 18,710 | 19,000 | 38 |
| 2008/09/04 | 19,000 | 19,000 | 18,850 | 18,900 | 26 |
| 2008/09/03 | 19,000 | 19,000 | 18,940 | 18,950 | 20 |
| 2008/09/02 | 19,000 | 19,000 | 18,910 | 19,000 | 14 |
| 2008/09/01 | 18,990 | 19,000 | 18,920 | 19,000 | 18 |
| 2008/08/29 | 19,000 | 19,000 | 18,850 | 19,000 | 48 |
| 2008/08/28 | 19,000 | 19,000 | 18,910 | 19,000 | 18 |
| 2008/08/27 | 19,300 | 19,300 | 19,000 | 19,000 | 56 |
| 2008/08/26 | 19,280 | 19,300 | 19,260 | 19,260 | 13 |
| 2008/08/25 | 19,300 | 19,300 | 19,250 | 19,300 | 21 |
| 2008/08/22 | 19,400 | 19,500 | 19,150 | 19,300 | 18 |
| 2008/08/21 | 19,490 | 19,490 | 19,410 | 19,420 | 4 |
| 2008/08/20 | 19,400 | 19,500 | 19,400 | 19,500 | 12 |
| 2008/08/19 | 19,500 | 19,500 | 19,350 | 19,500 | 14 |
| 2008/08/18 | 19,500 | 19,500 | 19,490 | 19,500 | 17 |
| 2008/08/15 | 19,300 | 19,500 | 19,300 | 19,450 | 16 |
| 2008/08/14 | 19,300 | 19,500 | 19,300 | 19,500 | 11 |
| 2008/08/13 | 19,250 | 19,500 | 19,250 | 19,500 | 9 |
| 2008/08/12 | 19,980 | 20,000 | 19,500 | 19,500 | 70 |
| 2008/08/11 | 19,990 | 19,990 | 19,970 | 19,970 | 9 |
| 2008/08/08 | 19,980 | 19,980 | 19,950 | 19,980 | 9 |
| 2008/08/07 | 20,000 | 20,000 | 19,910 | 19,990 | 12 |
| 2008/08/06 | 19,950 | 19,990 | 19,920 | 19,980 | 12 |
| 2008/08/05 | 20,000 | 20,000 | 19,950 | 20,000 | 23 |
| 2008/08/04 | 20,200 | 20,300 | 19,960 | 20,200 | 17 |
| 2008/08/01 | 20,100 | 20,200 | 20,090 | 20,200 | 5 |
| 2008/07/31 | 20,160 | 20,200 | 20,010 | 20,010 | 9 |
| 2008/07/30 | 20,160 | 20,160 | 20,160 | 20,160 | 1 |
| 2008/07/29 | 20,100 | 20,300 | 19,960 | 19,960 | 14 |
| 2008/07/28 | 20,010 | 20,200 | 20,000 | 20,200 | 14 |
| 2008/07/25 | 20,000 | 20,200 | 20,000 | 20,200 | 6 |
| 2008/07/24 | 20,000 | 20,200 | 20,000 | 20,100 | 12 |
| 2008/07/23 | 20,000 | 20,000 | 19,850 | 20,000 | 13 |
| 2008/07/22 | 20,000 | 20,400 | 19,900 | 19,900 | 11 |
| 2008/07/18 | 19,910 | 20,000 | 19,810 | 19,810 | 8 |
| 2008/07/17 | 20,110 | 20,200 | 19,800 | 19,800 | 11 |
| 2008/07/16 | 19,920 | 20,100 | 19,900 | 20,100 | 13 |
| 2008/07/15 | 19,940 | 20,050 | 19,900 | 19,910 | 13 |
| 2008/07/14 | 20,000 | 20,000 | 19,840 | 19,950 | 14 |
| 2008/07/11 | 19,960 | 20,000 | 19,900 | 20,000 | 14 |
| 2008/07/10 | 19,900 | 19,970 | 19,900 | 19,960 | 22 |
| 2008/07/09 | 19,980 | 20,000 | 19,920 | 19,920 | 11 |
| 2008/07/08 | 19,830 | 19,960 | 19,810 | 19,950 | 13 |
| 2008/07/07 | 19,970 | 19,980 | 19,780 | 19,820 | 11 |
| 2008/07/04 | 19,980 | 19,980 | 19,610 | 19,610 | 22 |
| 2008/07/03 | 19,690 | 19,940 | 19,690 | 19,940 | 15 |
| 2008/07/02 | 19,490 | 19,490 | 19,400 | 19,490 | 9 |
| 2008/07/01 | 19,020 | 19,490 | 19,020 | 19,150 | 16 |
| 2008/06/30 | 19,010 | 19,300 | 19,000 | 19,000 | 19 |
| 2008/06/27 | 19,000 | 19,000 | 18,700 | 19,000 | 37 |
| 2008/06/26 | 18,900 | 18,990 | 18,500 | 18,990 | 20 |
| 2008/06/25 | 18,900 | 18,900 | 18,500 | 18,900 | 10 |
| 2008/06/24 | 18,600 | 18,600 | 18,500 | 18,500 | 11 |
| 2008/06/23 | 18,500 | 18,500 | 18,500 | 18,500 | 5 |
| 2008/06/20 | 18,350 | 18,460 | 18,350 | 18,460 | 12 |
| 2008/06/19 | 18,330 | 18,350 | 18,300 | 18,350 | 9 |
| 2008/06/18 | 18,240 | 18,350 | 18,240 | 18,350 | 6 |
| 2008/06/17 | 18,030 | 18,230 | 18,020 | 18,230 | 10 |
| 2008/06/16 | 18,000 | 18,400 | 18,000 | 18,020 | 18 |
| 2008/06/13 | 18,400 | 18,400 | 18,030 | 18,100 | 13 |
| 2008/06/12 | 18,450 | 18,450 | 18,210 | 18,210 | 6 |
| 2008/06/11 | 18,450 | 18,450 | 18,250 | 18,250 | 9 |
| 2008/06/10 | 18,410 | 18,490 | 18,300 | 18,440 | 20 |
| 2008/06/09 | 18,450 | 18,500 | 18,400 | 18,400 | 15 |
| 2008/06/06 | 18,350 | 18,400 | 18,300 | 18,400 | 17 |
| 2008/06/05 | 18,300 | 18,360 | 18,290 | 18,360 | 8 |
| 2008/06/04 | 18,200 | 18,200 | 18,010 | 18,200 | 4 |
| 2008/06/03 | 18,200 | 18,200 | 18,000 | 18,000 | 26 |
| 2008/06/02 | 18,150 | 18,150 | 17,950 | 18,000 | 15 |
| 2008/05/30 | 17,990 | 18,150 | 17,930 | 17,930 | 6 |
| 2008/05/29 | 18,140 | 18,150 | 17,920 | 17,920 | 21 |
| 2008/05/28 | 18,090 | 18,100 | 18,000 | 18,100 | 11 |
| 2008/05/27 | 17,900 | 17,950 | 17,900 | 17,950 | 7 |
| 2008/05/26 | 18,000 | 18,000 | 17,900 | 17,900 | 21 |
| 2008/05/23 | 17,990 | 18,000 | 17,910 | 17,980 | 16 |
| 2008/05/22 | 17,910 | 18,000 | 17,850 | 17,980 | 13 |
| 2008/05/21 | 17,990 | 17,990 | 17,800 | 17,850 | 7 |
| 2008/05/20 | 17,800 | 17,950 | 17,800 | 17,950 | 5 |
| 2008/05/19 | 17,800 | 17,800 | 17,700 | 17,710 | 8 |
| 2008/05/16 | 18,000 | 18,000 | 17,800 | 17,800 | 9 |
| 2008/05/15 | 17,700 | 17,800 | 17,700 | 17,800 | 8 |
| 2008/05/14 | 17,300 | 17,800 | 17,300 | 17,800 | 25 |
| 2008/05/13 | 17,360 | 17,700 | 17,300 | 17,360 | 77 |
| 2008/05/12 | 17,890 | 18,000 | 17,400 | 17,630 | 103 |
| 2008/05/09 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
| 2008/05/08 | 17,980 | 18,200 | 17,980 | 18,000 | 14 |
| 2008/05/07 | 17,900 | 17,990 | 17,900 | 17,990 | 25 |
| 2008/05/02 | 17,950 | 18,100 | 17,800 | 17,800 | 29 |
| 2008/05/01 | 18,000 | 18,100 | 17,800 | 17,930 | 12 |
| 2008/04/30 | 18,000 | 18,000 | 17,490 | 18,000 | 149 |
| 2008/04/28 | 18,200 | 18,200 | 18,000 | 18,000 | 34 |
| 2008/04/25 | 18,150 | 18,200 | 17,900 | 18,000 | 24 |
| 2008/04/24 | 18,000 | 18,000 | 17,910 | 18,000 | 9 |
| 2008/04/23 | 18,010 | 18,150 | 18,000 | 18,000 | 14 |
| 2008/04/22 | 18,000 | 18,000 | 17,850 | 17,950 | 5 |
| 2008/04/21 | 18,000 | 18,000 | 17,800 | 18,000 | 12 |
| 2008/04/18 | 18,000 | 18,250 | 18,000 | 18,000 | 16 |
| 2008/04/17 | 18,000 | 18,000 | 18,000 | 18,000 | 7 |
| 2008/04/16 | 17,850 | 18,400 | 17,700 | 18,400 | 14 |
| 2008/04/15 | 17,960 | 18,250 | 17,950 | 18,050 | 9 |
| 2008/04/14 | 17,580 | 17,940 | 17,580 | 17,700 | 3 |
| 2008/04/11 | 17,950 | 18,000 | 17,500 | 18,000 | 23 |
| 2008/04/10 | 18,000 | 18,000 | 17,960 | 17,980 | 14 |
| 2008/04/09 | 18,000 | 18,220 | 18,000 | 18,220 | 10 |
| 2008/04/08 | 18,000 | 18,100 | 18,000 | 18,000 | 31 |
| 2008/04/07 | 18,060 | 18,100 | 18,060 | 18,100 | 12 |
| 2008/04/04 | 18,050 | 18,050 | 18,050 | 18,050 | 3 |
| 2008/04/03 | 18,100 | 18,270 | 18,000 | 18,030 | 20 |
| 2008/04/02 | 18,030 | 18,150 | 18,000 | 18,100 | 9 |
| 2008/04/01 | 18,020 | 18,050 | 18,000 | 18,030 | 8 |
| 2008/03/31 | 18,000 | 18,010 | 18,000 | 18,010 | 7 |
| 2008/03/28 | 17,800 | 18,000 | 17,800 | 18,000 | 7 |
| 2008/03/27 | 17,800 | 18,100 | 17,800 | 18,000 | 33 |
| 2008/03/26 | 17,700 | 18,350 | 17,700 | 18,300 | 75 |
| 2008/03/25 | 20,490 | 20,700 | 20,300 | 20,700 | 88 |
| 2008/03/24 | 20,000 | 20,350 | 19,990 | 20,350 | 92 |
| 2008/03/21 | 20,000 | 20,000 | 19,990 | 20,000 | 72 |
| 2008/03/19 | 20,000 | 20,000 | 19,910 | 20,000 | 65 |
| 2008/03/18 | 20,490 | 20,500 | 20,110 | 20,220 | 35 |
| 2008/03/17 | 20,490 | 20,500 | 20,490 | 20,490 | 17 |
| 2008/03/14 | 20,500 | 20,590 | 20,200 | 20,590 | 18 |
| 2008/03/13 | 20,200 | 20,590 | 20,200 | 20,500 | 23 |
| 2008/03/12 | 20,600 | 20,600 | 20,200 | 20,200 | 16 |
| 2008/03/11 | 20,500 | 20,600 | 20,400 | 20,600 | 28 |
| 2008/03/10 | 20,600 | 20,600 | 20,500 | 20,500 | 28 |
| 2008/03/07 | 20,680 | 20,680 | 20,510 | 20,600 | 18 |
| 2008/03/06 | 20,690 | 20,700 | 20,500 | 20,700 | 24 |
| 2008/03/05 | 20,600 | 20,600 | 20,400 | 20,600 | 12 |
| 2008/03/04 | 20,450 | 20,500 | 20,450 | 20,500 | 15 |
| 2008/03/03 | 20,800 | 20,800 | 20,300 | 20,350 | 30 |
| 2008/02/29 | 20,300 | 20,500 | 20,300 | 20,450 | 21 |
| 2008/02/28 | 20,350 | 20,350 | 20,280 | 20,350 | 18 |
| 2008/02/27 | 20,200 | 20,300 | 20,110 | 20,200 | 31 |
| 2008/02/26 | 20,000 | 20,250 | 19,800 | 20,100 | 32 |
| 2008/02/25 | 19,800 | 20,000 | 19,800 | 20,000 | 32 |
| 2008/02/22 | 19,500 | 19,800 | 19,500 | 19,800 | 13 |
| 2008/02/21 | 19,300 | 19,400 | 19,250 | 19,350 | 8 |
| 2008/02/20 | 19,200 | 19,300 | 19,200 | 19,300 | 17 |
| 2008/02/19 | 19,300 | 19,300 | 19,200 | 19,300 | 15 |
| 2008/02/18 | 19,050 | 19,300 | 18,300 | 19,300 | 38 |
| 2008/02/15 | 19,200 | 19,200 | 18,800 | 19,000 | 28 |
| 2008/02/14 | 18,890 | 19,300 | 18,800 | 19,300 | 19 |
| 2008/02/13 | 19,000 | 19,000 | 18,600 | 18,890 | 36 |
| 2008/02/12 | 18,900 | 18,980 | 18,500 | 18,890 | 44 |
| 2008/02/08 | 18,000 | 18,300 | 18,000 | 18,300 | 7 |
| 2008/02/07 | 17,600 | 18,500 | 17,600 | 18,440 | 13 |
| 2008/02/06 | 17,400 | 17,500 | 17,400 | 17,500 | 2 |
| 2008/02/05 | 17,990 | 17,990 | 17,400 | 17,400 | 8 |
| 2008/02/04 | 17,900 | 18,200 | 17,000 | 17,900 | 18 |
| 2008/02/01 | 17,600 | 17,900 | 17,000 | 17,900 | 16 |
| 2008/01/31 | 16,810 | 17,500 | 16,810 | 17,000 | 25 |
| 2008/01/30 | 17,900 | 17,900 | 16,700 | 16,700 | 65 |
| 2008/01/29 | 17,990 | 17,990 | 17,000 | 17,600 | 34 |
| 2008/01/28 | 18,000 | 18,000 | 18,000 | 18,000 | 4 |
| 2008/01/25 | 18,000 | 18,000 | 17,800 | 18,000 | 27 |
| 2008/01/24 | 18,000 | 18,000 | 17,850 | 17,850 | 9 |
| 2008/01/23 | 17,500 | 18,000 | 17,500 | 17,800 | 11 |
| 2008/01/22 | 18,000 | 18,000 | 17,400 | 17,400 | 13 |
| 2008/01/21 | 18,010 | 18,010 | 18,000 | 18,000 | 6 |
| 2008/01/18 | 16,920 | 17,500 | 16,920 | 17,500 | 19 |
| 2008/01/17 | 16,900 | 17,500 | 16,900 | 17,100 | 10 |
| 2008/01/16 | 18,000 | 18,000 | 16,950 | 16,950 | 47 |
| 2008/01/15 | 18,050 | 18,900 | 18,000 | 18,000 | 21 |
| 2008/01/11 | 18,500 | 18,700 | 18,100 | 18,100 | 6 |
| 2008/01/10 | 18,950 | 19,000 | 18,200 | 18,200 | 19 |
| 2008/01/09 | 18,310 | 18,900 | 18,300 | 18,900 | 11 |
| 2008/01/08 | 18,500 | 18,600 | 18,300 | 18,300 | 4 |
| 2008/01/07 | 18,300 | 18,600 | 18,200 | 18,600 | 15 |
| 2008/01/04 | 18,500 | 18,500 | 18,300 | 18,300 | 4 |