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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,695 | 4,700 | 4,695 | 4,700 | 3 |
| 2011/12/29 | 4,600 | 4,695 | 4,600 | 4,695 | 10 |
| 2011/12/28 | 4,700 | 4,700 | 4,560 | 4,600 | 28 |
| 2011/12/27 | 4,700 | 4,700 | 4,700 | 4,700 | 6 |
| 2011/12/26 | 4,650 | 4,710 | 4,650 | 4,710 | 52 |
| 2011/12/22 | 4,550 | 4,600 | 4,550 | 4,600 | 6 |
| 2011/12/21 | 4,560 | 4,600 | 4,560 | 4,560 | 17 |
| 2011/12/20 | 4,520 | 4,525 | 4,520 | 4,525 | 3 |
| 2011/12/19 | 4,650 | 4,790 | 4,650 | 4,700 | 17 |
| 2011/12/16 | 4,610 | 4,610 | 4,610 | 4,610 | 3 |
| 2011/12/15 | 4,480 | 4,720 | 4,480 | 4,610 | 184 |
| 2011/12/14 | 5,000 | 5,000 | 5,000 | 5,000 | 9 |
| 2011/12/13 | 5,000 | 5,000 | 4,935 | 5,000 | 25 |
| 2011/12/12 | 4,925 | 5,000 | 4,925 | 5,000 | 12 |
| 2011/12/09 | 4,925 | 4,995 | 4,925 | 4,995 | 7 |
| 2011/12/08 | 5,100 | 5,100 | 5,100 | 5,100 | 3 |
| 2011/12/07 | 5,100 | 5,100 | 5,100 | 5,100 | 10 |
| 2011/12/06 | 5,100 | 5,100 | 5,100 | 5,100 | 1 |
| 2011/12/05 | 5,040 | 5,100 | 5,030 | 5,100 | 7 |
| 2011/12/02 | 5,050 | 5,050 | 5,000 | 5,050 | 3 |
| 2011/12/01 | 4,730 | 5,000 | 4,730 | 5,000 | 6 |
| 2011/11/30 | 4,610 | 4,960 | 4,610 | 4,680 | 4 |
| 2011/11/29 | 4,660 | 4,670 | 4,660 | 4,670 | 2 |
| 2011/11/28 | 4,600 | 4,880 | 4,600 | 4,870 | 21 |
| 2011/11/25 | 4,900 | 4,900 | 4,800 | 4,800 | 4 |
| 2011/11/24 | 4,900 | 5,000 | 4,900 | 5,000 | 3 |
| 2011/11/22 | 5,000 | 5,000 | 5,000 | 5,000 | 22 |
| 2011/11/21 | 5,000 | 5,000 | 5,000 | 5,000 | 49 |
| 2011/11/18 | 5,100 | 5,100 | 5,000 | 5,100 | 21 |
| 2011/11/17 | 5,000 | 5,000 | 5,000 | 5,000 | 7 |
| 2011/11/16 | 0 | 0 | 0 | 5,100 | 0 |
| 2011/11/15 | 5,100 | 5,100 | 5,100 | 5,100 | 2 |
| 2011/11/14 | 5,100 | 5,100 | 5,100 | 5,100 | 6 |
| 2011/11/11 | 5,100 | 5,110 | 5,100 | 5,110 | 2 |
| 2011/11/10 | 5,100 | 5,100 | 5,100 | 5,100 | 3 |
| 2011/11/09 | 5,100 | 5,100 | 5,100 | 5,100 | 23 |
| 2011/11/08 | 5,100 | 5,100 | 5,100 | 5,100 | 23 |
| 2011/11/07 | 5,110 | 5,110 | 5,110 | 5,110 | 3 |
| 2011/11/04 | 5,180 | 5,180 | 5,180 | 5,180 | 2 |
| 2011/11/02 | 5,120 | 5,480 | 5,120 | 5,480 | 11 |
| 2011/11/01 | 0 | 0 | 0 | 5,250 | 0 |
| 2011/10/31 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2011/10/28 | 5,310 | 5,310 | 5,200 | 5,200 | 24 |
| 2011/10/27 | 5,500 | 5,900 | 5,500 | 5,900 | 11 |
| 2011/10/26 | 5,900 | 5,900 | 5,310 | 5,310 | 11 |
| 2011/10/25 | 5,800 | 5,950 | 5,800 | 5,950 | 27 |
| 2011/10/24 | 5,100 | 5,100 | 5,100 | 5,100 | 12 |
| 2011/10/21 | 0 | 0 | 0 | 5,300 | 0 |
| 2011/10/20 | 5,020 | 5,300 | 5,020 | 5,300 | 4 |
| 2011/10/19 | 5,020 | 5,300 | 5,020 | 5,300 | 87 |
| 2011/10/18 | 5,100 | 5,100 | 5,020 | 5,020 | 5 |
| 2011/10/17 | 5,010 | 5,020 | 5,010 | 5,020 | 5 |
| 2011/10/14 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2011/10/13 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2011/10/12 | 5,010 | 5,020 | 5,010 | 5,010 | 3 |
| 2011/10/11 | 5,010 | 5,150 | 5,000 | 5,000 | 4 |
| 2011/10/07 | 5,300 | 5,300 | 5,300 | 5,300 | 5 |
| 2011/10/06 | 5,000 | 5,000 | 5,000 | 5,000 | 20 |
| 2011/10/05 | 5,200 | 5,200 | 5,200 | 5,200 | 2 |
| 2011/10/04 | 5,000 | 5,100 | 5,000 | 5,100 | 23 |
| 2011/10/03 | 5,010 | 5,010 | 5,000 | 5,000 | 40 |
| 2011/09/30 | 5,010 | 5,010 | 5,010 | 5,010 | 3 |
| 2011/09/29 | 5,010 | 5,010 | 5,010 | 5,010 | 16 |
| 2011/09/28 | 5,010 | 5,010 | 5,010 | 5,010 | 13 |
| 2011/09/27 | 5,010 | 5,100 | 5,010 | 5,100 | 20 |
| 2011/09/26 | 5,010 | 5,190 | 5,010 | 5,190 | 3 |
| 2011/09/22 | 5,000 | 5,000 | 5,000 | 5,000 | 31 |
| 2011/09/21 | 5,000 | 5,000 | 5,000 | 5,000 | 12 |
| 2011/09/20 | 5,070 | 5,290 | 5,010 | 5,290 | 4 |
| 2011/09/16 | 0 | 0 | 0 | 5,470 | 0 |
| 2011/09/15 | 5,000 | 5,470 | 5,000 | 5,470 | 48 |
| 2011/09/14 | 5,000 | 5,390 | 5,000 | 5,000 | 26 |
| 2011/09/13 | 5,000 | 5,000 | 5,000 | 5,000 | 25 |
| 2011/09/12 | 5,000 | 5,000 | 5,000 | 5,000 | 4 |
| 2011/09/09 | 5,000 | 5,000 | 5,000 | 5,000 | 1 |
| 2011/09/08 | 5,000 | 5,300 | 5,000 | 5,300 | 6 |
| 2011/09/07 | 4,990 | 5,000 | 4,990 | 5,000 | 3 |
| 2011/09/06 | 0 | 0 | 0 | 5,290 | 0 |
| 2011/09/05 | 0 | 0 | 0 | 5,290 | 0 |
| 2011/09/02 | 5,290 | 5,290 | 5,290 | 5,290 | 2 |
| 2011/09/01 | 0 | 0 | 0 | 5,180 | 0 |
| 2011/08/31 | 4,635 | 5,180 | 4,635 | 5,180 | 40 |
| 2011/08/30 | 4,760 | 4,985 | 4,700 | 4,980 | 21 |
| 2011/08/29 | 0 | 0 | 0 | 5,000 | 0 |
| 2011/08/26 | 5,000 | 5,000 | 5,000 | 5,000 | 1 |
| 2011/08/25 | 5,000 | 5,000 | 5,000 | 5,000 | 1 |
| 2011/08/24 | 0 | 0 | 0 | 4,990 | 0 |
| 2011/08/23 | 4,710 | 4,990 | 4,710 | 4,990 | 6 |
| 2011/08/22 | 4,860 | 4,860 | 4,730 | 4,730 | 76 |
| 2011/08/19 | 4,980 | 5,000 | 4,890 | 4,890 | 13 |
| 2011/08/18 | 4,985 | 4,985 | 4,985 | 4,985 | 3 |
| 2011/08/17 | 4,980 | 4,980 | 4,980 | 4,980 | 5 |
| 2011/08/16 | 5,060 | 5,190 | 5,060 | 5,180 | 16 |
| 2011/08/15 | 4,905 | 4,905 | 4,905 | 4,905 | 2 |
| 2011/08/12 | 5,200 | 5,200 | 4,900 | 4,900 | 12 |
| 2011/08/11 | 5,000 | 5,180 | 5,000 | 5,180 | 5 |
| 2011/08/10 | 5,000 | 5,000 | 4,970 | 4,970 | 10 |
| 2011/08/09 | 5,000 | 5,000 | 4,900 | 4,900 | 5 |
| 2011/08/08 | 5,050 | 5,050 | 5,000 | 5,000 | 46 |
| 2011/08/05 | 5,530 | 5,550 | 5,300 | 5,550 | 27 |
| 2011/08/04 | 5,800 | 6,200 | 5,400 | 5,800 | 38 |
| 2011/08/03 | 6,290 | 6,500 | 6,100 | 6,100 | 5 |
| 2011/08/02 | 6,150 | 6,480 | 5,810 | 6,190 | 107 |
| 2011/08/01 | 5,500 | 5,650 | 5,500 | 5,650 | 3 |
| 2011/07/29 | 5,630 | 5,630 | 5,630 | 5,630 | 1 |
| 2011/07/28 | 5,700 | 5,800 | 5,500 | 5,690 | 18 |
| 2011/07/27 | 5,200 | 5,970 | 5,200 | 5,970 | 15 |
| 2011/07/26 | 5,200 | 5,200 | 5,020 | 5,020 | 2 |
| 2011/07/25 | 5,000 | 5,500 | 5,000 | 5,200 | 27 |
| 2011/07/22 | 0 | 0 | 0 | 5,000 | 0 |
| 2011/07/21 | 5,000 | 5,000 | 5,000 | 5,000 | 2 |
| 2011/07/20 | 5,070 | 5,080 | 5,070 | 5,080 | 2 |
| 2011/07/19 | 4,860 | 4,985 | 4,860 | 4,985 | 2 |
| 2011/07/15 | 5,000 | 5,000 | 5,000 | 5,000 | 3 |
| 2011/07/14 | 5,030 | 5,030 | 5,000 | 5,000 | 3 |
| 2011/07/13 | 5,030 | 5,030 | 5,030 | 5,030 | 1 |
| 2011/07/12 | 5,030 | 5,030 | 5,030 | 5,030 | 2 |
| 2011/07/11 | 5,030 | 5,350 | 5,010 | 5,010 | 9 |
| 2011/07/08 | 0 | 0 | 0 | 5,100 | 0 |
| 2011/07/07 | 5,100 | 5,100 | 5,100 | 5,100 | 2 |
| 2011/07/06 | 5,200 | 5,280 | 5,000 | 5,280 | 7 |
| 2011/07/05 | 5,190 | 5,190 | 5,190 | 5,190 | 1 |
| 2011/07/04 | 5,010 | 5,030 | 5,010 | 5,020 | 6 |
| 2011/07/01 | 5,110 | 5,290 | 5,110 | 5,290 | 34 |
| 2011/06/30 | 5,180 | 5,180 | 5,180 | 5,180 | 1 |
| 2011/06/29 | 5,300 | 5,300 | 5,300 | 5,300 | 5 |
| 2011/06/28 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2011/06/27 | 5,050 | 5,150 | 4,910 | 5,150 | 5 |
| 2011/06/24 | 5,000 | 5,000 | 5,000 | 5,000 | 1 |
| 2011/06/23 | 0 | 0 | 0 | 5,040 | 0 |
| 2011/06/22 | 5,050 | 5,080 | 5,040 | 5,040 | 5 |
| 2011/06/21 | 5,180 | 5,180 | 5,180 | 5,180 | 1 |
| 2011/06/20 | 5,060 | 5,060 | 5,060 | 5,060 | 1 |
| 2011/06/17 | 4,900 | 4,900 | 4,850 | 4,850 | 4 |
| 2011/06/16 | 4,800 | 5,100 | 4,800 | 5,100 | 42 |
| 2011/06/15 | 4,900 | 5,000 | 4,820 | 4,820 | 7 |
| 2011/06/14 | 5,300 | 5,300 | 4,810 | 4,810 | 47 |
| 2011/06/13 | 5,300 | 5,300 | 5,300 | 5,300 | 7 |
| 2011/06/10 | 5,330 | 5,330 | 5,300 | 5,300 | 4 |
| 2011/06/09 | 5,330 | 5,330 | 5,330 | 5,330 | 1 |
| 2011/06/08 | 5,320 | 5,400 | 5,320 | 5,330 | 3 |
| 2011/06/07 | 5,310 | 5,310 | 5,310 | 5,310 | 1 |
| 2011/06/06 | 5,500 | 5,500 | 5,500 | 5,500 | 1 |
| 2011/06/03 | 0 | 0 | 0 | 5,500 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 5,500 | 0 |
| 2011/06/01 | 5,350 | 5,500 | 5,350 | 5,500 | 4 |
| 2011/05/31 | 5,350 | 5,350 | 5,330 | 5,350 | 4 |
| 2011/05/30 | 5,500 | 5,500 | 5,500 | 5,500 | 1 |
| 2011/05/27 | 5,480 | 5,490 | 5,410 | 5,490 | 9 |
| 2011/05/26 | 5,450 | 5,500 | 5,360 | 5,500 | 3 |
| 2011/05/25 | 5,600 | 6,270 | 5,370 | 5,410 | 35 |
| 2011/05/24 | 6,250 | 6,250 | 6,100 | 6,100 | 4 |
| 2011/05/23 | 5,800 | 6,270 | 5,800 | 6,270 | 3 |
| 2011/05/20 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2011/05/19 | 5,400 | 5,770 | 5,400 | 5,770 | 4 |
| 2011/05/18 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2011/05/17 | 5,700 | 5,700 | 5,600 | 5,600 | 10 |
| 2011/05/16 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2011/05/13 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2011/05/12 | 6,200 | 6,200 | 6,100 | 6,100 | 23 |
| 2011/05/11 | 5,500 | 5,900 | 5,500 | 5,900 | 5 |
| 2011/05/10 | 0 | 0 | 0 | 5,700 | 0 |
| 2011/05/09 | 5,450 | 5,700 | 5,450 | 5,700 | 13 |
| 2011/05/06 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2011/05/02 | 5,050 | 5,400 | 5,050 | 5,250 | 24 |
| 2011/04/28 | 5,300 | 5,300 | 5,020 | 5,050 | 7 |
| 2011/04/27 | 4,880 | 5,300 | 4,880 | 5,300 | 103 |
| 2011/04/26 | 5,350 | 5,650 | 5,350 | 5,650 | 5 |
| 2011/04/25 | 5,750 | 5,750 | 5,750 | 5,750 | 7 |
| 2011/04/22 | 5,670 | 5,750 | 5,670 | 5,750 | 7 |
| 2011/04/21 | 5,670 | 5,670 | 5,450 | 5,670 | 29 |
| 2011/04/20 | 0 | 0 | 0 | 5,970 | 0 |
| 2011/04/19 | 0 | 0 | 0 | 5,970 | 0 |
| 2011/04/18 | 6,000 | 6,200 | 5,970 | 5,970 | 4 |
| 2011/04/15 | 5,970 | 5,970 | 5,970 | 5,970 | 2 |
| 2011/04/14 | 6,000 | 6,000 | 5,570 | 5,570 | 8 |
| 2011/04/13 | 0 | 0 | 0 | 6,000 | 0 |
| 2011/04/12 | 6,000 | 6,000 | 6,000 | 6,000 | 2 |
| 2011/04/11 | 6,000 | 6,000 | 6,000 | 6,000 | 3 |
| 2011/04/08 | 5,600 | 6,200 | 5,600 | 6,200 | 29 |
| 2011/04/07 | 0 | 0 | 0 | 5,800 | 0 |
| 2011/04/06 | 5,800 | 5,800 | 5,800 | 5,800 | 13 |
| 2011/04/05 | 5,850 | 5,850 | 5,850 | 5,850 | 6 |
| 2011/04/04 | 5,850 | 5,850 | 5,850 | 5,850 | 4 |
| 2011/04/01 | 0 | 0 | 0 | 6,450 | 0 |
| 2011/03/31 | 6,450 | 6,450 | 6,450 | 6,450 | 1 |
| 2011/03/30 | 6,500 | 6,500 | 6,400 | 6,400 | 2 |
| 2011/03/29 | 6,510 | 6,510 | 6,500 | 6,500 | 5 |
| 2011/03/28 | 6,650 | 6,700 | 6,550 | 6,550 | 10 |
| 2011/03/25 | 6,250 | 6,600 | 6,200 | 6,600 | 10 |
| 2011/03/24 | 6,540 | 6,540 | 6,540 | 6,540 | 1 |
| 2011/03/23 | 6,550 | 6,640 | 6,500 | 6,540 | 8 |
| 2011/03/22 | 6,300 | 6,300 | 6,250 | 6,250 | 2 |
| 2011/03/18 | 6,100 | 6,200 | 5,600 | 6,200 | 32 |
| 2011/03/17 | 5,260 | 5,800 | 5,260 | 5,770 | 11 |
| 2011/03/16 | 4,260 | 5,550 | 4,260 | 5,100 | 106 |
| 2011/03/15 | 5,160 | 5,160 | 5,160 | 5,160 | 38 |
| 2011/03/14 | 6,160 | 6,160 | 6,160 | 6,160 | 60 |
| 2011/03/11 | 7,700 | 7,800 | 7,470 | 7,660 | 19 |
| 2011/03/10 | 7,700 | 7,700 | 7,700 | 7,700 | 1 |
| 2011/03/09 | 7,690 | 7,800 | 7,690 | 7,800 | 4 |
| 2011/03/08 | 7,800 | 7,800 | 7,700 | 7,800 | 4 |
| 2011/03/07 | 7,900 | 8,000 | 7,900 | 7,900 | 7 |
| 2011/03/04 | 7,770 | 8,000 | 7,770 | 8,000 | 6 |
| 2011/03/03 | 7,880 | 7,970 | 7,500 | 7,500 | 35 |
| 2011/03/02 | 7,950 | 7,950 | 7,700 | 7,880 | 11 |
| 2011/03/01 | 8,220 | 8,220 | 7,500 | 7,970 | 22 |
| 2011/02/28 | 8,000 | 8,210 | 8,000 | 8,210 | 19 |
| 2011/02/25 | 8,310 | 8,310 | 8,000 | 8,000 | 53 |
| 2011/02/24 | 8,330 | 8,330 | 8,310 | 8,310 | 3 |
| 2011/02/23 | 8,500 | 8,500 | 8,340 | 8,340 | 25 |
| 2011/02/22 | 8,440 | 8,800 | 8,410 | 8,560 | 21 |
| 2011/02/21 | 9,030 | 9,050 | 8,320 | 8,320 | 95 |
| 2011/02/18 | 9,010 | 9,060 | 9,010 | 9,030 | 8 |
| 2011/02/17 | 9,060 | 9,060 | 9,020 | 9,020 | 3 |
| 2011/02/16 | 9,210 | 9,250 | 9,000 | 9,000 | 26 |
| 2011/02/15 | 9,080 | 9,450 | 9,050 | 9,180 | 31 |
| 2011/02/14 | 8,900 | 10,400 | 8,650 | 10,400 | 134 |
| 2011/02/10 | 8,950 | 8,950 | 8,900 | 8,900 | 4 |
| 2011/02/09 | 8,960 | 8,960 | 8,950 | 8,950 | 17 |
| 2011/02/08 | 8,950 | 9,060 | 8,950 | 9,060 | 5 |
| 2011/02/07 | 9,010 | 9,010 | 8,950 | 8,950 | 5 |
| 2011/02/04 | 8,940 | 9,050 | 8,940 | 9,000 | 5 |
| 2011/02/03 | 9,500 | 9,500 | 9,010 | 9,010 | 9 |
| 2011/02/02 | 8,850 | 8,970 | 8,850 | 8,970 | 5 |
| 2011/02/01 | 8,870 | 8,870 | 8,860 | 8,860 | 2 |
| 2011/01/31 | 8,870 | 8,990 | 8,870 | 8,990 | 6 |
| 2011/01/28 | 8,870 | 8,870 | 8,870 | 8,870 | 7 |
| 2011/01/27 | 8,800 | 8,900 | 8,800 | 8,880 | 6 |
| 2011/01/26 | 8,880 | 8,880 | 8,880 | 8,880 | 2 |
| 2011/01/25 | 8,850 | 9,600 | 8,850 | 9,600 | 11 |
| 2011/01/24 | 8,620 | 8,800 | 8,510 | 8,800 | 7 |
| 2011/01/21 | 8,910 | 8,910 | 8,800 | 8,800 | 8 |
| 2011/01/20 | 9,140 | 9,200 | 9,110 | 9,190 | 17 |
| 2011/01/19 | 9,400 | 9,440 | 9,300 | 9,440 | 14 |
| 2011/01/18 | 9,550 | 9,550 | 9,410 | 9,410 | 2 |
| 2011/01/17 | 9,900 | 9,900 | 9,410 | 9,690 | 4 |
| 2011/01/14 | 9,500 | 9,840 | 9,170 | 9,840 | 19 |
| 2011/01/13 | 9,750 | 9,750 | 9,600 | 9,600 | 2 |
| 2011/01/12 | 10,650 | 10,650 | 9,750 | 9,760 | 115 |
| 2011/01/11 | 8,880 | 9,150 | 8,880 | 9,150 | 11 |
| 2011/01/07 | 8,740 | 8,880 | 8,740 | 8,880 | 6 |
| 2011/01/06 | 9,000 | 9,000 | 8,950 | 8,950 | 3 |
| 2011/01/05 | 8,900 | 8,950 | 8,900 | 8,950 | 6 |
| 2011/01/04 | 8,950 | 9,150 | 8,860 | 8,860 | 7 |