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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,880 | 8,950 | 8,880 | 8,950 | 2 |
| 2010/12/29 | 8,550 | 8,880 | 8,200 | 8,880 | 41 |
| 2010/12/28 | 9,050 | 9,070 | 8,530 | 8,850 | 39 |
| 2010/12/27 | 9,320 | 9,340 | 9,320 | 9,340 | 6 |
| 2010/12/24 | 8,140 | 9,350 | 8,130 | 9,350 | 96 |
| 2010/12/22 | 9,340 | 9,350 | 9,340 | 9,340 | 48 |
| 2010/12/21 | 9,350 | 9,350 | 9,340 | 9,340 | 9 |
| 2010/12/20 | 9,010 | 9,340 | 9,010 | 9,340 | 42 |
| 2010/12/17 | 9,880 | 9,880 | 9,350 | 9,500 | 36 |
| 2010/12/16 | 10,000 | 10,000 | 9,520 | 10,000 | 15 |
| 2010/12/15 | 10,090 | 10,100 | 9,350 | 10,100 | 34 |
| 2010/12/14 | 10,010 | 10,090 | 10,010 | 10,090 | 9 |
| 2010/12/13 | 10,050 | 10,100 | 10,000 | 10,000 | 52 |
| 2010/12/10 | 10,200 | 10,300 | 10,000 | 10,300 | 40 |
| 2010/12/09 | 10,500 | 10,500 | 10,100 | 10,100 | 19 |
| 2010/12/08 | 10,550 | 10,600 | 10,550 | 10,600 | 6 |
| 2010/12/07 | 10,600 | 10,650 | 10,510 | 10,650 | 26 |
| 2010/12/06 | 11,460 | 11,460 | 10,530 | 10,540 | 43 |
| 2010/12/03 | 11,010 | 11,010 | 11,000 | 11,000 | 3 |
| 2010/12/02 | 11,190 | 11,500 | 10,890 | 10,890 | 16 |
| 2010/12/01 | 10,910 | 11,490 | 10,890 | 11,490 | 8 |
| 2010/11/30 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
| 2010/11/29 | 11,500 | 11,500 | 11,490 | 11,500 | 10 |
| 2010/11/26 | 11,300 | 11,300 | 11,300 | 11,300 | 10 |
| 2010/11/25 | 11,500 | 11,750 | 11,110 | 11,110 | 29 |
| 2010/11/24 | 11,500 | 11,500 | 10,900 | 11,100 | 26 |
| 2010/11/22 | 11,150 | 11,500 | 10,800 | 11,500 | 17 |
| 2010/11/19 | 10,500 | 11,770 | 10,410 | 11,700 | 57 |
| 2010/11/18 | 11,200 | 11,200 | 10,300 | 10,300 | 69 |
| 2010/11/17 | 12,000 | 12,010 | 11,200 | 11,200 | 22 |
| 2010/11/16 | 11,710 | 11,710 | 11,710 | 11,710 | 3 |
| 2010/11/15 | 11,000 | 11,000 | 10,600 | 10,810 | 48 |
| 2010/11/12 | 11,810 | 12,300 | 11,500 | 12,300 | 25 |
| 2010/11/11 | 12,400 | 12,400 | 12,400 | 12,400 | 1 |
| 2010/11/10 | 12,020 | 12,400 | 10,910 | 12,400 | 20 |
| 2010/11/09 | 12,400 | 12,400 | 12,000 | 12,110 | 14 |
| 2010/11/08 | 12,500 | 13,400 | 12,400 | 12,700 | 11 |
| 2010/11/05 | 12,510 | 12,510 | 10,310 | 12,500 | 52 |
| 2010/11/04 | 15,000 | 15,000 | 12,800 | 12,810 | 31 |
| 2010/11/02 | 15,200 | 15,200 | 13,500 | 15,100 | 51 |
| 2010/11/01 | 17,500 | 17,500 | 15,800 | 16,500 | 75 |
| 2010/10/29 | 18,990 | 19,000 | 14,800 | 15,500 | 109 |
| 2010/10/28 | 18,800 | 18,800 | 16,500 | 18,800 | 72 |
| 2010/10/27 | 18,280 | 19,800 | 17,100 | 19,590 | 152 |
| 2010/10/26 | 15,180 | 18,000 | 15,180 | 17,800 | 194 |
| 2010/10/25 | 14,800 | 15,990 | 14,200 | 15,980 | 69 |
| 2010/10/22 | 11,800 | 14,810 | 11,800 | 14,810 | 22 |
| 2010/10/21 | 12,400 | 12,400 | 11,800 | 11,810 | 59 |
| 2010/10/20 | 14,800 | 15,990 | 13,500 | 14,800 | 164 |
| 2010/10/19 | 10,000 | 13,000 | 10,000 | 13,000 | 79 |
| 2010/10/18 | 10,020 | 10,020 | 10,000 | 10,000 | 2 |
| 2010/10/15 | 10,000 | 10,000 | 10,000 | 10,000 | 3 |
| 2010/10/14 | 9,700 | 10,180 | 9,600 | 10,180 | 7 |
| 2010/10/13 | 0 | 0 | 0 | 9,910 | 0 |
| 2010/10/12 | 9,910 | 9,910 | 9,910 | 9,910 | 12 |
| 2010/10/08 | 9,910 | 9,910 | 9,910 | 9,910 | 2 |
| 2010/10/07 | 10,110 | 10,770 | 9,800 | 10,770 | 8 |
| 2010/10/06 | 10,600 | 10,700 | 10,600 | 10,620 | 13 |
| 2010/10/05 | 11,400 | 11,400 | 11,400 | 11,400 | 1 |
| 2010/10/04 | 10,610 | 10,910 | 10,610 | 10,910 | 3 |
| 2010/10/01 | 0 | 0 | 0 | 11,400 | 0 |
| 2010/09/30 | 11,000 | 11,400 | 10,900 | 11,400 | 6 |
| 2010/09/29 | 11,800 | 12,500 | 11,800 | 12,500 | 8 |
| 2010/09/28 | 12,010 | 12,010 | 11,700 | 11,800 | 19 |
| 2010/09/27 | 13,600 | 13,850 | 12,100 | 13,850 | 7 |
| 2010/09/24 | 0 | 0 | 0 | 14,000 | 0 |
| 2010/09/22 | 12,900 | 14,000 | 12,900 | 14,000 | 45 |
| 2010/09/21 | 12,800 | 13,000 | 12,800 | 12,900 | 33 |
| 2010/09/17 | 12,750 | 12,800 | 12,700 | 12,800 | 21 |
| 2010/09/16 | 12,500 | 12,600 | 12,500 | 12,600 | 11 |
| 2010/09/15 | 12,490 | 12,490 | 12,300 | 12,400 | 25 |
| 2010/09/14 | 12,000 | 12,800 | 12,000 | 12,800 | 24 |
| 2010/09/13 | 11,870 | 12,000 | 11,870 | 12,000 | 25 |
| 2010/09/10 | 11,010 | 11,870 | 11,010 | 11,870 | 7 |
| 2010/09/09 | 12,000 | 12,000 | 11,000 | 11,000 | 33 |
| 2010/09/08 | 11,100 | 12,000 | 11,000 | 12,000 | 38 |
| 2010/09/07 | 9,900 | 11,100 | 9,900 | 11,100 | 12 |
| 2010/09/06 | 10,900 | 10,900 | 9,900 | 9,900 | 20 |
| 2010/09/03 | 10,600 | 10,900 | 10,600 | 10,900 | 28 |
| 2010/09/02 | 10,120 | 11,800 | 10,120 | 11,800 | 19 |
| 2010/09/01 | 10,500 | 10,500 | 10,000 | 10,000 | 48 |
| 2010/08/31 | 11,040 | 11,100 | 11,040 | 11,100 | 6 |
| 2010/08/30 | 10,500 | 10,510 | 10,500 | 10,500 | 3 |
| 2010/08/27 | 10,200 | 10,200 | 10,100 | 10,100 | 4 |
| 2010/08/26 | 10,010 | 10,010 | 10,000 | 10,000 | 24 |
| 2010/08/25 | 10,000 | 10,200 | 10,000 | 10,200 | 4 |
| 2010/08/24 | 10,000 | 10,000 | 10,000 | 10,000 | 3 |
| 2010/08/23 | 10,000 | 10,010 | 10,000 | 10,000 | 28 |
| 2010/08/20 | 11,500 | 11,500 | 10,500 | 10,500 | 12 |
| 2010/08/19 | 11,490 | 11,500 | 11,490 | 11,500 | 13 |
| 2010/08/18 | 10,000 | 10,600 | 10,000 | 10,400 | 8 |
| 2010/08/17 | 9,600 | 9,950 | 9,600 | 9,800 | 20 |
| 2010/08/16 | 9,600 | 9,600 | 9,600 | 9,600 | 12 |
| 2010/08/13 | 8,010 | 8,100 | 7,800 | 8,100 | 7 |
| 2010/08/12 | 8,120 | 8,120 | 8,010 | 8,010 | 9 |
| 2010/08/11 | 9,230 | 9,230 | 8,330 | 8,500 | 18 |
| 2010/08/10 | 9,080 | 9,080 | 9,080 | 9,080 | 3 |
| 2010/08/09 | 9,750 | 10,000 | 8,700 | 9,380 | 20 |
| 2010/08/06 | 13,500 | 13,500 | 10,800 | 10,800 | 163 |
| 2010/08/05 | 10,350 | 10,800 | 10,300 | 10,800 | 26 |
| 2010/08/04 | 8,290 | 9,300 | 8,290 | 9,300 | 65 |
| 2010/08/03 | 7,770 | 8,290 | 7,770 | 7,770 | 16 |
| 2010/08/02 | 7,480 | 7,770 | 7,480 | 7,770 | 14 |
| 2010/07/30 | 7,660 | 7,660 | 7,370 | 7,480 | 9 |
| 2010/07/29 | 7,360 | 7,700 | 7,360 | 7,660 | 42 |
| 2010/07/28 | 8,000 | 8,170 | 8,000 | 8,110 | 17 |
| 2010/07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 6 |
| 2010/07/26 | 8,200 | 8,200 | 8,200 | 8,200 | 8 |
| 2010/07/23 | 8,200 | 8,380 | 8,150 | 8,180 | 27 |
| 2010/07/22 | 7,950 | 8,130 | 7,910 | 8,130 | 9 |
| 2010/07/21 | 8,030 | 8,030 | 8,000 | 8,010 | 8 |
| 2010/07/20 | 8,100 | 8,180 | 8,010 | 8,180 | 6 |
| 2010/07/16 | 8,550 | 8,550 | 8,400 | 8,400 | 19 |
| 2010/07/15 | 8,560 | 8,560 | 8,560 | 8,560 | 3 |
| 2010/07/14 | 8,560 | 8,800 | 8,560 | 8,560 | 7 |
| 2010/07/13 | 8,950 | 8,950 | 8,560 | 8,560 | 12 |
| 2010/07/12 | 8,770 | 8,900 | 8,770 | 8,800 | 5 |
| 2010/07/09 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
| 2010/07/08 | 9,110 | 9,110 | 9,000 | 9,000 | 13 |
| 2010/07/07 | 9,150 | 9,150 | 9,150 | 9,150 | 3 |
| 2010/07/06 | 9,030 | 9,450 | 9,030 | 9,450 | 6 |
| 2010/07/05 | 9,010 | 9,480 | 9,010 | 9,450 | 9 |
| 2010/07/02 | 9,250 | 9,250 | 9,250 | 9,250 | 2 |
| 2010/07/01 | 9,300 | 9,300 | 9,220 | 9,240 | 23 |
| 2010/06/30 | 10,510 | 10,510 | 10,250 | 10,250 | 7 |
| 2010/06/29 | 11,470 | 11,470 | 10,900 | 10,900 | 6 |
| 2010/06/28 | 11,180 | 11,180 | 11,000 | 11,000 | 5 |
| 2010/06/25 | 11,500 | 11,500 | 11,010 | 11,480 | 29 |
| 2010/06/24 | 15,000 | 15,000 | 11,300 | 11,600 | 48 |
| 2010/06/23 | 15,000 | 16,000 | 14,600 | 15,000 | 119 |
| 2010/06/22 | 15,020 | 15,020 | 14,530 | 15,000 | 109 |
| 2010/06/21 | 13,030 | 15,000 | 13,030 | 15,000 | 43 |
| 2010/06/18 | 13,510 | 16,000 | 12,950 | 13,000 | 158 |
| 2010/06/17 | 11,100 | 13,500 | 11,100 | 13,500 | 229 |
| 2010/06/16 | 11,310 | 11,850 | 11,100 | 11,100 | 105 |
| 2010/06/15 | 10,900 | 11,400 | 10,900 | 11,300 | 57 |
| 2010/06/14 | 11,800 | 12,000 | 9,600 | 10,890 | 71 |
| 2010/06/11 | 11,980 | 12,400 | 11,790 | 12,400 | 80 |
| 2010/06/10 | 10,010 | 10,400 | 10,010 | 10,400 | 50 |
| 2010/06/09 | 10,440 | 10,440 | 9,550 | 10,010 | 67 |
| 2010/06/08 | 11,630 | 11,630 | 9,390 | 10,140 | 109 |
| 2010/06/07 | 11,470 | 12,500 | 11,000 | 11,630 | 147 |
| 2010/06/04 | 9,970 | 11,470 | 9,970 | 11,470 | 101 |
| 2010/06/03 | 8,950 | 9,970 | 8,950 | 9,970 | 75 |
| 2010/06/02 | 8,700 | 8,950 | 8,700 | 8,950 | 75 |
| 2010/06/01 | 8,400 | 8,700 | 8,400 | 8,700 | 15 |
| 2010/05/31 | 8,300 | 8,400 | 8,300 | 8,400 | 89 |
| 2010/05/28 | 8,480 | 8,480 | 8,200 | 8,300 | 104 |
| 2010/05/27 | 8,400 | 8,400 | 8,400 | 8,400 | 65 |
| 2010/05/26 | 8,400 | 8,400 | 7,450 | 8,400 | 82 |
| 2010/05/25 | 7,760 | 8,400 | 7,760 | 8,400 | 98 |
| 2010/05/24 | 7,500 | 7,750 | 7,500 | 7,750 | 30 |
| 2010/05/21 | 7,300 | 7,500 | 7,300 | 7,500 | 127 |
| 2010/05/20 | 6,850 | 7,300 | 6,750 | 7,300 | 106 |
| 2010/05/19 | 6,750 | 6,750 | 6,750 | 6,750 | 18 |
| 2010/05/18 | 6,560 | 7,000 | 6,560 | 6,750 | 101 |
| 2010/05/17 | 6,970 | 7,300 | 6,970 | 7,000 | 196 |
| 2010/05/14 | 6,500 | 6,500 | 6,500 | 6,500 | 2 |
| 2010/05/13 | 6,400 | 6,800 | 6,400 | 6,800 | 3 |
| 2010/05/12 | 6,400 | 6,500 | 6,100 | 6,500 | 7 |
| 2010/05/11 | 6,500 | 6,500 | 6,400 | 6,400 | 5 |
| 2010/05/10 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
| 2010/05/07 | 5,820 | 6,610 | 5,820 | 6,610 | 15 |
| 2010/05/06 | 6,200 | 6,900 | 5,750 | 6,800 | 54 |
| 2010/04/30 | 6,220 | 6,500 | 6,200 | 6,200 | 34 |
| 2010/04/28 | 6,350 | 6,400 | 6,200 | 6,200 | 35 |
| 2010/04/27 | 6,400 | 6,400 | 6,240 | 6,300 | 133 |
| 2010/04/26 | 6,250 | 6,250 | 5,800 | 6,240 | 184 |
| 2010/04/23 | 5,500 | 6,070 | 4,830 | 5,040 | 317 |
| 2010/04/22 | 6,700 | 6,700 | 5,400 | 5,400 | 253 |
| 2010/04/21 | 6,450 | 6,700 | 6,400 | 6,400 | 19 |
| 2010/04/20 | 6,800 | 7,000 | 6,450 | 6,450 | 28 |
| 2010/04/19 | 6,800 | 6,800 | 6,780 | 6,800 | 9 |
| 2010/04/16 | 6,850 | 6,850 | 6,700 | 6,700 | 12 |
| 2010/04/15 | 6,900 | 7,220 | 6,710 | 7,150 | 29 |
| 2010/04/14 | 6,500 | 7,500 | 6,500 | 7,500 | 35 |
| 2010/04/13 | 6,500 | 6,500 | 6,500 | 6,500 | 3 |
| 2010/04/12 | 6,550 | 6,550 | 6,500 | 6,500 | 5 |
| 2010/04/09 | 6,900 | 6,900 | 6,900 | 6,900 | 2 |
| 2010/04/08 | 6,700 | 6,800 | 6,690 | 6,800 | 10 |
| 2010/04/07 | 6,500 | 6,500 | 6,500 | 6,500 | 3 |
| 2010/04/06 | 6,500 | 6,900 | 6,400 | 6,500 | 17 |
| 2010/04/05 | 6,560 | 6,900 | 6,500 | 6,600 | 25 |
| 2010/04/02 | 6,900 | 7,100 | 6,900 | 7,100 | 2 |
| 2010/04/01 | 6,650 | 6,800 | 6,650 | 6,800 | 5 |
| 2010/03/31 | 6,550 | 6,550 | 6,510 | 6,510 | 3 |
| 2010/03/29 | 6,510 | 7,100 | 6,500 | 7,100 | 8 |
| 2010/03/26 | 6,640 | 7,300 | 6,630 | 6,700 | 29 |
| 2010/03/25 | 6,750 | 6,800 | 6,640 | 6,640 | 11 |
| 2010/03/24 | 6,740 | 6,800 | 6,740 | 6,800 | 3 |
| 2010/03/23 | 6,950 | 7,000 | 6,740 | 6,740 | 12 |
| 2010/03/19 | 7,000 | 7,000 | 6,920 | 6,950 | 17 |
| 2010/03/18 | 6,920 | 6,920 | 6,920 | 6,920 | 2 |
| 2010/03/17 | 7,000 | 7,000 | 6,520 | 6,520 | 32 |
| 2010/03/16 | 7,200 | 7,200 | 6,900 | 6,900 | 14 |
| 2010/03/15 | 6,850 | 7,200 | 6,750 | 7,200 | 7 |
| 2010/03/12 | 7,450 | 7,940 | 7,450 | 7,500 | 17 |
| 2010/03/11 | 6,900 | 7,300 | 6,800 | 7,300 | 39 |
| 2010/03/10 | 6,420 | 7,000 | 6,420 | 7,000 | 5 |
| 2010/03/09 | 6,720 | 6,720 | 6,420 | 6,420 | 3 |
| 2010/03/08 | 6,450 | 6,450 | 6,420 | 6,420 | 3 |
| 2010/03/05 | 6,500 | 6,600 | 6,450 | 6,450 | 6 |
| 2010/03/04 | 6,300 | 7,200 | 6,300 | 7,200 | 22 |
| 2010/03/03 | 6,200 | 6,200 | 6,200 | 6,200 | 1 |
| 2010/03/02 | 6,060 | 6,060 | 6,050 | 6,050 | 2 |
| 2010/03/01 | 6,010 | 6,010 | 6,010 | 6,010 | 1 |
| 2010/02/26 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
| 2010/02/25 | 6,130 | 6,130 | 6,000 | 6,000 | 2 |
| 2010/02/24 | 6,600 | 6,600 | 6,600 | 6,600 | 1 |
| 2010/02/23 | 5,700 | 5,700 | 5,700 | 5,700 | 2 |
| 2010/02/19 | 6,400 | 6,400 | 6,400 | 6,400 | 3 |
| 2010/02/18 | 6,400 | 6,400 | 6,400 | 6,400 | 5 |
| 2010/02/17 | 5,600 | 5,600 | 5,400 | 5,400 | 2 |
| 2010/02/16 | 5,800 | 5,800 | 5,800 | 5,800 | 2 |
| 2010/02/15 | 6,000 | 6,000 | 5,800 | 5,800 | 3 |
| 2010/02/12 | 6,860 | 6,860 | 6,600 | 6,600 | 4 |
| 2010/02/10 | 7,160 | 7,160 | 7,160 | 7,160 | 26 |
| 2010/02/09 | 7,160 | 7,160 | 7,160 | 7,160 | 16 |
| 2010/02/08 | 7,150 | 7,160 | 7,150 | 7,160 | 7 |
| 2010/02/05 | 7,500 | 7,600 | 7,150 | 7,150 | 56 |
| 2010/02/04 | 7,500 | 7,500 | 7,500 | 7,500 | 5 |
| 2010/02/03 | 7,500 | 7,500 | 7,500 | 7,500 | 3 |
| 2010/02/02 | 7,500 | 7,500 | 7,500 | 7,500 | 14 |
| 2010/02/01 | 7,500 | 7,500 | 7,500 | 7,500 | 54 |
| 2010/01/29 | 7,450 | 7,550 | 7,450 | 7,500 | 58 |
| 2010/01/28 | 7,080 | 7,230 | 7,080 | 7,230 | 3 |
| 2010/01/27 | 7,680 | 7,690 | 7,080 | 7,080 | 55 |
| 2010/01/26 | 7,680 | 7,680 | 7,680 | 7,680 | 65 |
| 2010/01/25 | 7,370 | 7,680 | 7,370 | 7,680 | 57 |
| 2010/01/22 | 7,520 | 7,520 | 6,970 | 7,220 | 63 |
| 2010/01/21 | 8,500 | 9,000 | 7,000 | 7,520 | 201 |
| 2010/01/20 | 7,100 | 8,500 | 7,100 | 8,500 | 132 |
| 2010/01/19 | 6,830 | 7,800 | 6,830 | 7,000 | 143 |
| 2010/01/18 | 6,250 | 6,800 | 6,250 | 6,800 | 47 |
| 2010/01/15 | 5,980 | 5,980 | 5,800 | 5,800 | 14 |
| 2010/01/14 | 5,900 | 5,990 | 5,900 | 5,990 | 3 |
| 2010/01/13 | 5,800 | 5,900 | 5,800 | 5,900 | 18 |
| 2010/01/12 | 5,760 | 5,800 | 5,760 | 5,800 | 41 |
| 2010/01/08 | 5,290 | 5,760 | 5,290 | 5,760 | 105 |
| 2010/01/07 | 5,200 | 5,210 | 5,200 | 5,210 | 8 |
| 2010/01/06 | 4,930 | 5,000 | 4,930 | 5,000 | 6 |
| 2010/01/05 | 4,920 | 4,925 | 4,920 | 4,920 | 3 |
| 2010/01/04 | 4,915 | 4,915 | 4,915 | 4,915 | 7 |