ＨＥＲＯＺ(4382)の株価時系列情報
ＨＥＲＯＺ(4382)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,530 | 2,675 | 2,530 | 2,658 | 75,700 |
| 2020/12/29 | 2,431 | 2,576 | 2,431 | 2,576 | 75,100 |
| 2020/12/28 | 2,500 | 2,510 | 2,407 | 2,427 | 172,300 |
| 2020/12/25 | 2,529 | 2,551 | 2,501 | 2,509 | 94,100 |
| 2020/12/24 | 2,511 | 2,561 | 2,501 | 2,514 | 95,000 |
| 2020/12/23 | 2,560 | 2,581 | 2,505 | 2,518 | 84,100 |
| 2020/12/22 | 2,593 | 2,614 | 2,503 | 2,511 | 87,700 |
| 2020/12/21 | 2,630 | 2,650 | 2,603 | 2,627 | 77,500 |
| 2020/12/18 | 2,600 | 2,630 | 2,586 | 2,609 | 117,300 |
| 2020/12/17 | 2,756 | 2,768 | 2,637 | 2,638 | 112,600 |
| 2020/12/16 | 2,806 | 2,819 | 2,755 | 2,756 | 95,700 |
| 2020/12/15 | 2,900 | 2,916 | 2,810 | 2,822 | 108,700 |
| 2020/12/14 | 2,935 | 2,962 | 2,901 | 2,911 | 93,300 |
| 2020/12/11 | 2,910 | 2,999 | 2,910 | 2,999 | 71,900 |
| 2020/12/10 | 3,005 | 3,010 | 2,920 | 2,942 | 57,100 |
| 2020/12/09 | 3,050 | 3,075 | 3,010 | 3,010 | 53,400 |
| 2020/12/08 | 3,065 | 3,115 | 3,020 | 3,085 | 71,600 |
| 2020/12/07 | 3,150 | 3,190 | 3,000 | 3,050 | 96,400 |
| 2020/12/04 | 3,040 | 3,115 | 2,979 | 3,085 | 95,200 |
| 2020/12/03 | 2,953 | 3,030 | 2,953 | 3,030 | 77,400 |
| 2020/12/02 | 2,947 | 2,983 | 2,922 | 2,973 | 53,800 |
| 2020/12/01 | 2,910 | 2,976 | 2,904 | 2,966 | 64,500 |
| 2020/11/30 | 2,952 | 2,960 | 2,900 | 2,908 | 66,500 |
| 2020/11/27 | 2,930 | 2,988 | 2,930 | 2,979 | 48,400 |
| 2020/11/26 | 2,961 | 2,961 | 2,907 | 2,930 | 31,700 |
| 2020/11/25 | 3,020 | 3,055 | 2,906 | 2,911 | 83,100 |
| 2020/11/24 | 3,025 | 3,040 | 2,992 | 3,015 | 47,500 |
| 2020/11/20 | 2,895 | 2,995 | 2,895 | 2,984 | 56,100 |
| 2020/11/19 | 2,940 | 2,942 | 2,890 | 2,942 | 68,300 |
| 2020/11/18 | 2,988 | 2,988 | 2,911 | 2,950 | 57,700 |
| 2020/11/17 | 2,989 | 3,000 | 2,929 | 2,956 | 56,900 |
| 2020/11/16 | 2,960 | 3,035 | 2,947 | 2,989 | 34,800 |
| 2020/11/13 | 2,990 | 2,998 | 2,923 | 2,957 | 67,000 |
| 2020/11/12 | 3,110 | 3,120 | 2,998 | 3,015 | 59,400 |
| 2020/11/11 | 3,150 | 3,165 | 3,090 | 3,120 | 35,000 |
| 2020/11/10 | 3,100 | 3,160 | 3,080 | 3,150 | 55,300 |
| 2020/11/09 | 3,160 | 3,175 | 3,050 | 3,075 | 42,000 |
| 2020/11/06 | 3,045 | 3,090 | 3,045 | 3,065 | 39,500 |
| 2020/11/05 | 3,005 | 3,095 | 2,965 | 3,055 | 46,800 |
| 2020/11/04 | 2,931 | 3,005 | 2,916 | 2,993 | 42,500 |
| 2020/11/02 | 2,958 | 3,005 | 2,895 | 2,903 | 43,200 |
| 2020/10/30 | 3,055 | 3,070 | 2,922 | 2,937 | 72,600 |
| 2020/10/29 | 2,986 | 3,060 | 2,986 | 3,055 | 39,400 |
| 2020/10/28 | 3,050 | 3,080 | 3,010 | 3,055 | 36,500 |
| 2020/10/27 | 3,015 | 3,070 | 2,985 | 3,060 | 47,400 |
| 2020/10/26 | 3,130 | 3,185 | 3,060 | 3,070 | 67,900 |
| 2020/10/23 | 3,200 | 3,230 | 3,100 | 3,155 | 50,100 |
| 2020/10/22 | 3,365 | 3,365 | 3,200 | 3,215 | 52,700 |
| 2020/10/21 | 3,355 | 3,415 | 3,315 | 3,320 | 35,900 |
| 2020/10/20 | 3,290 | 3,355 | 3,285 | 3,350 | 36,400 |
| 2020/10/19 | 3,265 | 3,360 | 3,215 | 3,345 | 44,100 |
| 2020/10/16 | 3,250 | 3,260 | 3,180 | 3,205 | 53,700 |
| 2020/10/15 | 3,365 | 3,380 | 3,250 | 3,265 | 74,300 |
| 2020/10/14 | 3,420 | 3,430 | 3,350 | 3,390 | 56,800 |
| 2020/10/13 | 3,480 | 3,480 | 3,410 | 3,430 | 25,300 |
| 2020/10/12 | 3,410 | 3,480 | 3,385 | 3,475 | 48,300 |
| 2020/10/09 | 3,490 | 3,515 | 3,410 | 3,435 | 70,500 |
| 2020/10/08 | 3,525 | 3,570 | 3,485 | 3,505 | 51,500 |
| 2020/10/07 | 3,530 | 3,530 | 3,475 | 3,510 | 46,600 |
| 2020/10/06 | 3,545 | 3,585 | 3,480 | 3,565 | 40,400 |
| 2020/10/05 | 3,400 | 3,520 | 3,400 | 3,500 | 45,900 |
| 2020/10/02 | 3,550 | 3,570 | 3,360 | 3,390 | 126,400 |
| 2020/09/30 | 3,600 | 3,640 | 3,535 | 3,540 | 57,800 |
| 2020/09/29 | 3,595 | 3,640 | 3,580 | 3,640 | 45,600 |
| 2020/09/28 | 3,625 | 3,625 | 3,505 | 3,565 | 68,900 |
| 2020/09/25 | 3,675 | 3,760 | 3,535 | 3,570 | 137,000 |
| 2020/09/24 | 3,750 | 3,815 | 3,660 | 3,670 | 75,000 |
| 2020/09/23 | 3,835 | 3,875 | 3,725 | 3,795 | 103,000 |
| 2020/09/18 | 3,860 | 3,945 | 3,825 | 3,840 | 146,800 |
| 2020/09/17 | 4,000 | 4,005 | 3,810 | 3,870 | 112,800 |
| 2020/09/16 | 3,900 | 3,990 | 3,900 | 3,965 | 130,300 |
| 2020/09/15 | 3,725 | 3,920 | 3,725 | 3,875 | 93,700 |
| 2020/09/14 | 3,600 | 3,935 | 3,535 | 3,785 | 273,700 |
| 2020/09/11 | 3,545 | 3,600 | 3,515 | 3,580 | 92,900 |
| 2020/09/10 | 3,580 | 3,640 | 3,580 | 3,625 | 60,600 |
| 2020/09/09 | 3,600 | 3,630 | 3,535 | 3,570 | 93,600 |
| 2020/09/08 | 3,670 | 3,705 | 3,635 | 3,685 | 59,700 |
| 2020/09/07 | 3,650 | 3,725 | 3,605 | 3,630 | 97,000 |
| 2020/09/04 | 3,670 | 3,725 | 3,630 | 3,695 | 94,100 |
| 2020/09/03 | 3,900 | 3,900 | 3,770 | 3,800 | 64,300 |
| 2020/09/02 | 3,870 | 3,905 | 3,805 | 3,845 | 107,500 |
| 2020/09/01 | 3,850 | 3,900 | 3,810 | 3,845 | 63,700 |
| 2020/08/31 | 3,710 | 3,860 | 3,700 | 3,855 | 130,500 |
| 2020/08/28 | 3,790 | 3,865 | 3,580 | 3,640 | 146,500 |
| 2020/08/27 | 3,795 | 3,805 | 3,690 | 3,710 | 48,900 |
| 2020/08/26 | 3,710 | 3,800 | 3,705 | 3,795 | 64,100 |
| 2020/08/25 | 3,800 | 3,810 | 3,715 | 3,730 | 48,200 |
| 2020/08/24 | 3,700 | 3,785 | 3,635 | 3,770 | 75,300 |
| 2020/08/21 | 3,850 | 3,855 | 3,695 | 3,700 | 74,100 |
| 2020/08/20 | 3,845 | 3,895 | 3,755 | 3,800 | 124,900 |
| 2020/08/19 | 3,795 | 3,860 | 3,770 | 3,840 | 117,000 |
| 2020/08/18 | 3,685 | 3,785 | 3,675 | 3,770 | 98,400 |
| 2020/08/17 | 3,560 | 3,685 | 3,555 | 3,670 | 63,600 |
| 2020/08/14 | 3,615 | 3,710 | 3,550 | 3,605 | 78,200 |
| 2020/08/13 | 3,600 | 3,630 | 3,540 | 3,545 | 48,900 |
| 2020/08/12 | 3,575 | 3,605 | 3,470 | 3,580 | 56,300 |
| 2020/08/11 | 3,425 | 3,585 | 3,400 | 3,575 | 119,000 |
| 2020/08/07 | 3,425 | 3,425 | 3,335 | 3,380 | 35,200 |
| 2020/08/06 | 3,395 | 3,465 | 3,350 | 3,410 | 56,900 |
| 2020/08/05 | 3,330 | 3,430 | 3,250 | 3,390 | 78,400 |
| 2020/08/04 | 3,340 | 3,370 | 3,255 | 3,350 | 54,700 |
| 2020/08/03 | 3,085 | 3,360 | 3,080 | 3,320 | 135,000 |
| 2020/07/31 | 3,120 | 3,180 | 3,085 | 3,085 | 68,300 |
| 2020/07/30 | 3,200 | 3,255 | 3,125 | 3,185 | 80,200 |
| 2020/07/29 | 3,355 | 3,395 | 3,180 | 3,190 | 125,500 |
| 2020/07/28 | 3,380 | 3,495 | 3,345 | 3,350 | 207,300 |
| 2020/07/27 | 3,175 | 3,210 | 3,125 | 3,195 | 35,200 |
| 2020/07/22 | 3,205 | 3,235 | 3,165 | 3,235 | 36,900 |
| 2020/07/21 | 3,230 | 3,315 | 3,215 | 3,240 | 54,700 |
| 2020/07/20 | 3,260 | 3,270 | 3,120 | 3,210 | 83,500 |
| 2020/07/17 | 3,395 | 3,425 | 3,260 | 3,275 | 66,900 |
| 2020/07/16 | 3,360 | 3,435 | 3,285 | 3,305 | 43,600 |
| 2020/07/15 | 3,335 | 3,410 | 3,320 | 3,385 | 58,700 |
| 2020/07/14 | 3,380 | 3,410 | 3,255 | 3,285 | 95,100 |
| 2020/07/13 | 3,430 | 3,460 | 3,380 | 3,425 | 40,000 |
| 2020/07/10 | 3,480 | 3,500 | 3,350 | 3,360 | 72,400 |
| 2020/07/09 | 3,585 | 3,635 | 3,500 | 3,500 | 53,400 |
| 2020/07/08 | 3,505 | 3,610 | 3,455 | 3,585 | 72,500 |
| 2020/07/07 | 3,460 | 3,485 | 3,385 | 3,470 | 103,300 |
| 2020/07/06 | 3,345 | 3,515 | 3,345 | 3,505 | 66,700 |
| 2020/07/03 | 3,320 | 3,415 | 3,320 | 3,390 | 88,000 |
| 2020/07/02 | 3,510 | 3,535 | 3,290 | 3,295 | 139,400 |
| 2020/07/01 | 3,600 | 3,690 | 3,530 | 3,530 | 74,700 |
| 2020/06/30 | 3,595 | 3,675 | 3,520 | 3,555 | 80,100 |
| 2020/06/29 | 3,610 | 3,640 | 3,480 | 3,535 | 125,400 |
| 2020/06/26 | 3,810 | 3,820 | 3,650 | 3,660 | 116,800 |
| 2020/06/25 | 3,840 | 3,840 | 3,715 | 3,795 | 93,600 |
| 2020/06/24 | 3,970 | 4,020 | 3,880 | 3,895 | 122,700 |
| 2020/06/23 | 4,080 | 4,085 | 3,855 | 3,920 | 120,700 |
| 2020/06/22 | 3,825 | 3,960 | 3,765 | 3,955 | 142,000 |
| 2020/06/19 | 3,785 | 3,850 | 3,710 | 3,770 | 131,800 |
| 2020/06/18 | 3,735 | 3,830 | 3,695 | 3,745 | 81,600 |
| 2020/06/17 | 3,785 | 3,800 | 3,685 | 3,745 | 101,000 |
| 2020/06/16 | 3,705 | 3,865 | 3,680 | 3,790 | 184,700 |
| 2020/06/15 | 3,840 | 3,840 | 3,565 | 3,565 | 322,100 |
| 2020/06/12 | 3,715 | 3,945 | 3,700 | 3,900 | 220,300 |
| 2020/06/11 | 4,210 | 4,230 | 3,990 | 3,995 | 233,500 |
| 2020/06/10 | 4,250 | 4,320 | 4,195 | 4,250 | 144,200 |
| 2020/06/09 | 4,500 | 4,540 | 4,285 | 4,315 | 249,700 |
| 2020/06/08 | 4,390 | 4,490 | 4,305 | 4,485 | 315,100 |
| 2020/06/05 | 4,250 | 4,350 | 4,150 | 4,350 | 178,200 |
| 2020/06/04 | 4,450 | 4,485 | 4,105 | 4,205 | 363,700 |
| 2020/06/03 | 4,400 | 4,650 | 4,120 | 4,260 | 607,000 |
| 2020/06/02 | 4,010 | 4,300 | 3,930 | 4,265 | 530,000 |
| 2020/06/01 | 3,900 | 3,960 | 3,800 | 3,840 | 165,700 |
| 2020/05/29 | 3,785 | 3,975 | 3,730 | 3,945 | 234,900 |
| 2020/05/28 | 3,890 | 3,935 | 3,720 | 3,805 | 137,900 |
| 2020/05/27 | 3,875 | 3,945 | 3,800 | 3,875 | 128,500 |
| 2020/05/26 | 4,080 | 4,135 | 3,900 | 3,945 | 210,100 |
| 2020/05/25 | 3,950 | 4,050 | 3,875 | 4,010 | 148,600 |
| 2020/05/22 | 3,890 | 3,935 | 3,820 | 3,835 | 69,900 |
| 2020/05/21 | 4,020 | 4,080 | 3,835 | 3,905 | 152,800 |
| 2020/05/20 | 3,735 | 3,975 | 3,675 | 3,960 | 197,100 |
| 2020/05/19 | 3,860 | 3,860 | 3,655 | 3,745 | 96,700 |
| 2020/05/18 | 3,600 | 3,750 | 3,560 | 3,745 | 116,300 |
| 2020/05/15 | 3,745 | 3,770 | 3,475 | 3,530 | 128,900 |
| 2020/05/14 | 3,790 | 3,810 | 3,615 | 3,615 | 94,800 |
| 2020/05/13 | 3,740 | 3,870 | 3,730 | 3,810 | 86,300 |
| 2020/05/12 | 3,775 | 4,040 | 3,680 | 3,850 | 229,200 |
| 2020/05/11 | 3,585 | 3,740 | 3,520 | 3,735 | 141,700 |
| 2020/05/08 | 3,550 | 3,665 | 3,460 | 3,555 | 108,300 |
| 2020/05/07 | 3,420 | 3,530 | 3,380 | 3,470 | 106,600 |
| 2020/05/01 | 3,380 | 3,425 | 3,300 | 3,410 | 100,700 |
| 2020/04/30 | 3,685 | 3,695 | 3,460 | 3,465 | 113,200 |
| 2020/04/28 | 3,640 | 3,670 | 3,545 | 3,545 | 87,500 |
| 2020/04/27 | 3,640 | 3,700 | 3,555 | 3,570 | 78,100 |
| 2020/04/24 | 3,700 | 3,735 | 3,500 | 3,500 | 98,700 |
| 2020/04/23 | 3,670 | 3,840 | 3,645 | 3,700 | 98,100 |
| 2020/04/22 | 3,540 | 3,630 | 3,450 | 3,465 | 131,300 |
| 2020/04/21 | 3,990 | 3,995 | 3,670 | 3,680 | 189,500 |
| 2020/04/20 | 3,815 | 4,050 | 3,805 | 3,995 | 192,500 |
| 2020/04/17 | 4,080 | 4,085 | 3,825 | 3,840 | 142,000 |
| 2020/04/16 | 3,850 | 4,065 | 3,735 | 3,925 | 227,500 |
| 2020/04/15 | 3,520 | 4,100 | 3,495 | 3,910 | 426,600 |
| 2020/04/14 | 3,205 | 3,510 | 3,180 | 3,435 | 181,400 |
| 2020/04/13 | 3,260 | 3,340 | 3,165 | 3,180 | 84,900 |
| 2020/04/10 | 3,465 | 3,525 | 3,200 | 3,260 | 179,800 |
| 2020/04/09 | 3,200 | 3,510 | 3,165 | 3,395 | 248,000 |
| 2020/04/08 | 2,945 | 3,160 | 2,834 | 3,060 | 135,800 |
| 2020/04/07 | 2,950 | 3,030 | 2,760 | 2,845 | 101,300 |
| 2020/04/06 | 2,410 | 2,812 | 2,400 | 2,745 | 89,600 |
| 2020/04/03 | 2,552 | 2,619 | 2,441 | 2,460 | 52,500 |
| 2020/04/02 | 2,514 | 2,670 | 2,451 | 2,550 | 60,200 |
| 2020/04/01 | 2,711 | 2,746 | 2,560 | 2,564 | 63,100 |
| 2020/03/31 | 2,842 | 2,842 | 2,699 | 2,710 | 66,900 |
| 2020/03/30 | 2,726 | 2,857 | 2,700 | 2,746 | 63,700 |
| 2020/03/27 | 2,950 | 3,025 | 2,801 | 2,876 | 67,900 |
| 2020/03/26 | 2,933 | 3,015 | 2,861 | 2,861 | 86,000 |
| 2020/03/25 | 3,375 | 3,380 | 3,055 | 3,180 | 161,400 |
| 2020/03/24 | 2,550 | 2,890 | 2,548 | 2,880 | 140,100 |
| 2020/03/23 | 2,254 | 2,485 | 2,108 | 2,401 | 101,900 |
| 2020/03/19 | 2,514 | 2,560 | 2,255 | 2,256 | 123,000 |
| 2020/03/18 | 2,519 | 2,633 | 2,473 | 2,473 | 80,400 |
| 2020/03/17 | 2,382 | 2,610 | 2,301 | 2,497 | 118,700 |
| 2020/03/16 | 2,555 | 2,648 | 2,430 | 2,432 | 118,000 |
| 2020/03/13 | 2,580 | 2,699 | 2,400 | 2,499 | 165,800 |
| 2020/03/12 | 2,951 | 3,220 | 2,830 | 2,839 | 186,700 |
| 2020/03/11 | 3,305 | 3,360 | 3,000 | 3,025 | 162,000 |
| 2020/03/10 | 2,835 | 3,285 | 2,800 | 3,235 | 424,800 |
| 2020/03/09 | 3,425 | 3,545 | 3,355 | 3,355 | 172,700 |
| 2020/03/06 | 4,260 | 4,325 | 3,915 | 4,055 | 211,300 |
| 2020/03/05 | 4,525 | 4,595 | 4,360 | 4,400 | 53,200 |
| 2020/03/04 | 4,210 | 4,580 | 4,210 | 4,455 | 69,900 |
| 2020/03/03 | 4,610 | 4,610 | 4,280 | 4,280 | 128,100 |
| 2020/03/02 | 4,000 | 4,605 | 4,000 | 4,400 | 125,000 |
| 2020/02/28 | 4,225 | 4,300 | 4,000 | 4,055 | 128,300 |
| 2020/02/27 | 4,595 | 4,650 | 4,355 | 4,495 | 104,900 |
| 2020/02/26 | 4,710 | 4,750 | 4,510 | 4,620 | 72,000 |
| 2020/02/25 | 4,610 | 4,845 | 4,610 | 4,775 | 92,300 |
| 2020/02/21 | 4,920 | 5,030 | 4,920 | 4,960 | 30,700 |
| 2020/02/20 | 5,140 | 5,140 | 5,000 | 5,000 | 39,900 |
| 2020/02/19 | 4,840 | 5,080 | 4,835 | 5,000 | 65,400 |
| 2020/02/18 | 4,975 | 4,975 | 4,725 | 4,725 | 153,700 |
| 2020/02/17 | 5,360 | 5,360 | 5,070 | 5,070 | 64,200 |
| 2020/02/14 | 5,190 | 5,440 | 5,190 | 5,410 | 70,300 |
| 2020/02/13 | 5,240 | 5,250 | 5,180 | 5,250 | 29,300 |
| 2020/02/12 | 5,230 | 5,280 | 5,160 | 5,240 | 26,000 |
| 2020/02/10 | 5,300 | 5,300 | 5,170 | 5,220 | 45,400 |
| 2020/02/07 | 5,070 | 5,340 | 5,070 | 5,340 | 80,500 |
| 2020/02/06 | 5,000 | 5,140 | 4,960 | 5,100 | 65,700 |
| 2020/02/05 | 5,010 | 5,040 | 4,960 | 4,960 | 47,400 |
| 2020/02/04 | 4,925 | 4,995 | 4,905 | 4,930 | 86,300 |
| 2020/02/03 | 4,850 | 5,090 | 4,850 | 4,990 | 151,500 |
| 2020/01/31 | 5,650 | 5,670 | 5,100 | 5,140 | 290,900 |
| 2020/01/30 | 6,080 | 6,110 | 5,690 | 5,750 | 354,900 |
| 2020/01/30 | 1 -> 2.00 分割 | ||||
| 2020/01/29 | 12,240 | 12,320 | 12,100 | 12,320 | 87,300 |
| 2020/01/28 | 12,000 | 12,260 | 11,960 | 12,250 | 59,800 |
| 2020/01/27 | 12,050 | 12,220 | 12,010 | 12,100 | 37,900 |
| 2020/01/24 | 12,170 | 12,290 | 12,030 | 12,280 | 57,600 |
| 2020/01/23 | 12,070 | 12,150 | 12,030 | 12,130 | 34,100 |
| 2020/01/22 | 12,110 | 12,160 | 11,980 | 12,090 | 34,600 |
| 2020/01/21 | 11,970 | 12,060 | 11,760 | 12,020 | 40,800 |
| 2020/01/20 | 11,780 | 12,050 | 11,780 | 11,880 | 31,900 |
| 2020/01/17 | 11,890 | 11,890 | 11,660 | 11,780 | 40,500 |
| 2020/01/16 | 12,070 | 12,100 | 11,770 | 11,800 | 57,600 |
| 2020/01/15 | 12,240 | 12,300 | 12,030 | 12,090 | 67,300 |
| 2020/01/14 | 12,180 | 12,340 | 12,080 | 12,240 | 94,800 |
| 2020/01/10 | 11,890 | 12,140 | 11,780 | 11,940 | 58,400 |
| 2020/01/09 | 11,600 | 11,970 | 11,600 | 11,900 | 66,700 |
| 2020/01/08 | 11,400 | 11,600 | 11,200 | 11,380 | 54,200 |
| 2020/01/07 | 11,500 | 11,690 | 11,440 | 11,590 | 44,300 |
| 2020/01/06 | 11,630 | 11,670 | 11,350 | 11,380 | 64,500 |