ヒロセ通商(7185)の株価時系列情報
ヒロセ通商(7185)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,808 | 1,822 | 1,799 | 1,802 | 10,200 |
| 2019/12/27 | 1,798 | 1,807 | 1,798 | 1,807 | 5,500 |
| 2019/12/26 | 1,790 | 1,800 | 1,790 | 1,793 | 10,800 |
| 2019/12/25 | 1,800 | 1,802 | 1,794 | 1,797 | 8,000 |
| 2019/12/24 | 1,800 | 1,808 | 1,800 | 1,804 | 8,900 |
| 2019/12/23 | 1,799 | 1,807 | 1,794 | 1,798 | 10,100 |
| 2019/12/20 | 1,792 | 1,799 | 1,790 | 1,797 | 7,200 |
| 2019/12/19 | 1,796 | 1,800 | 1,792 | 1,794 | 4,800 |
| 2019/12/18 | 1,801 | 1,804 | 1,795 | 1,795 | 7,000 |
| 2019/12/17 | 1,800 | 1,805 | 1,799 | 1,801 | 12,600 |
| 2019/12/16 | 1,815 | 1,820 | 1,801 | 1,803 | 12,200 |
| 2019/12/13 | 1,820 | 1,831 | 1,816 | 1,816 | 5,900 |
| 2019/12/12 | 1,824 | 1,829 | 1,813 | 1,822 | 6,300 |
| 2019/12/11 | 1,833 | 1,833 | 1,824 | 1,824 | 8,700 |
| 2019/12/10 | 1,824 | 1,824 | 1,815 | 1,821 | 7,100 |
| 2019/12/09 | 1,823 | 1,824 | 1,820 | 1,821 | 5,500 |
| 2019/12/06 | 1,815 | 1,828 | 1,813 | 1,822 | 6,800 |
| 2019/12/05 | 1,818 | 1,832 | 1,813 | 1,815 | 5,600 |
| 2019/12/04 | 1,812 | 1,818 | 1,804 | 1,813 | 4,700 |
| 2019/12/03 | 1,816 | 1,821 | 1,812 | 1,816 | 4,200 |
| 2019/12/02 | 1,822 | 1,832 | 1,816 | 1,819 | 8,700 |
| 2019/11/29 | 1,825 | 1,829 | 1,818 | 1,822 | 7,200 |
| 2019/11/28 | 1,837 | 1,837 | 1,824 | 1,824 | 9,700 |
| 2019/11/27 | 1,840 | 1,849 | 1,833 | 1,837 | 8,000 |
| 2019/11/26 | 1,847 | 1,852 | 1,830 | 1,835 | 8,700 |
| 2019/11/25 | 1,838 | 1,846 | 1,833 | 1,845 | 9,700 |
| 2019/11/22 | 1,827 | 1,837 | 1,826 | 1,830 | 7,400 |
| 2019/11/21 | 1,815 | 1,834 | 1,811 | 1,827 | 10,300 |
| 2019/11/20 | 1,800 | 1,813 | 1,797 | 1,813 | 11,500 |
| 2019/11/19 | 1,801 | 1,805 | 1,800 | 1,801 | 3,800 |
| 2019/11/18 | 1,801 | 1,811 | 1,798 | 1,800 | 14,200 |
| 2019/11/15 | 1,800 | 1,804 | 1,796 | 1,800 | 6,000 |
| 2019/11/14 | 1,804 | 1,804 | 1,800 | 1,801 | 3,400 |
| 2019/11/13 | 1,800 | 1,804 | 1,800 | 1,804 | 5,100 |
| 2019/11/12 | 1,803 | 1,807 | 1,800 | 1,807 | 4,500 |
| 2019/11/11 | 1,800 | 1,807 | 1,799 | 1,807 | 7,400 |
| 2019/11/08 | 1,809 | 1,809 | 1,790 | 1,797 | 7,000 |
| 2019/11/07 | 1,808 | 1,808 | 1,783 | 1,798 | 4,500 |
| 2019/11/06 | 1,803 | 1,805 | 1,786 | 1,786 | 7,800 |
| 2019/11/05 | 1,798 | 1,814 | 1,788 | 1,803 | 14,100 |
| 2019/11/01 | 1,772 | 1,789 | 1,770 | 1,789 | 7,800 |
| 2019/10/31 | 1,788 | 1,789 | 1,744 | 1,775 | 42,500 |
| 2019/10/30 | 1,800 | 1,804 | 1,794 | 1,801 | 10,100 |
| 2019/10/29 | 1,813 | 1,813 | 1,801 | 1,801 | 6,700 |
| 2019/10/28 | 1,819 | 1,819 | 1,802 | 1,803 | 5,500 |
| 2019/10/25 | 1,821 | 1,821 | 1,800 | 1,816 | 8,200 |
| 2019/10/24 | 1,814 | 1,837 | 1,813 | 1,820 | 15,600 |
| 2019/10/23 | 1,809 | 1,814 | 1,805 | 1,811 | 9,200 |
| 2019/10/21 | 1,797 | 1,807 | 1,797 | 1,805 | 6,200 |
| 2019/10/18 | 1,793 | 1,799 | 1,791 | 1,797 | 3,200 |
| 2019/10/17 | 1,787 | 1,805 | 1,782 | 1,800 | 9,400 |
| 2019/10/16 | 1,793 | 1,800 | 1,772 | 1,787 | 15,300 |
| 2019/10/15 | 1,791 | 1,795 | 1,790 | 1,793 | 3,900 |
| 2019/10/11 | 1,800 | 1,803 | 1,790 | 1,790 | 7,600 |
| 2019/10/10 | 1,802 | 1,810 | 1,784 | 1,800 | 10,500 |
| 2019/10/09 | 1,793 | 1,797 | 1,768 | 1,792 | 10,200 |
| 2019/10/08 | 1,787 | 1,798 | 1,785 | 1,785 | 10,900 |
| 2019/10/07 | 1,770 | 1,813 | 1,758 | 1,800 | 19,300 |
| 2019/10/04 | 1,770 | 1,770 | 1,759 | 1,762 | 7,900 |
| 2019/10/03 | 1,785 | 1,785 | 1,756 | 1,760 | 26,100 |
| 2019/10/02 | 1,786 | 1,798 | 1,778 | 1,798 | 16,200 |
| 2019/10/01 | 1,797 | 1,797 | 1,760 | 1,786 | 26,100 |
| 2019/09/30 | 1,834 | 1,834 | 1,778 | 1,781 | 38,300 |
| 2019/09/27 | 1,830 | 1,862 | 1,823 | 1,834 | 89,300 |
| 2019/09/26 | 1,991 | 2,003 | 1,990 | 2,000 | 62,300 |
| 2019/09/25 | 1,997 | 1,998 | 1,991 | 1,991 | 26,300 |
| 2019/09/24 | 1,995 | 1,999 | 1,995 | 1,995 | 29,300 |
| 2019/09/20 | 1,990 | 2,000 | 1,990 | 1,994 | 18,300 |
| 2019/09/19 | 1,998 | 2,000 | 1,986 | 1,996 | 32,200 |
| 2019/09/18 | 1,990 | 1,994 | 1,986 | 1,989 | 12,100 |
| 2019/09/17 | 1,990 | 1,998 | 1,989 | 1,990 | 19,800 |
| 2019/09/13 | 1,986 | 1,987 | 1,979 | 1,987 | 7,600 |
| 2019/09/12 | 1,994 | 1,994 | 1,978 | 1,979 | 7,900 |
| 2019/09/11 | 1,995 | 1,995 | 1,978 | 1,979 | 10,400 |
| 2019/09/10 | 1,999 | 2,000 | 1,987 | 1,991 | 15,900 |
| 2019/09/09 | 1,983 | 1,999 | 1,983 | 1,999 | 14,700 |
| 2019/09/06 | 1,998 | 1,998 | 1,976 | 1,976 | 12,000 |
| 2019/09/05 | 2,000 | 2,000 | 1,985 | 1,990 | 12,000 |
| 2019/09/04 | 1,978 | 1,990 | 1,974 | 1,983 | 17,000 |
| 2019/09/03 | 1,938 | 1,979 | 1,938 | 1,979 | 21,300 |
| 2019/09/02 | 1,928 | 1,939 | 1,923 | 1,937 | 12,600 |
| 2019/08/30 | 1,932 | 1,933 | 1,920 | 1,921 | 13,800 |
| 2019/08/29 | 1,944 | 1,944 | 1,914 | 1,929 | 14,900 |
| 2019/08/28 | 1,944 | 1,947 | 1,929 | 1,937 | 7,300 |
| 2019/08/27 | 1,945 | 1,949 | 1,925 | 1,935 | 7,000 |
| 2019/08/26 | 1,930 | 1,945 | 1,915 | 1,925 | 15,400 |
| 2019/08/23 | 1,916 | 1,935 | 1,909 | 1,930 | 15,900 |
| 2019/08/22 | 1,901 | 1,917 | 1,901 | 1,904 | 8,600 |
| 2019/08/21 | 1,882 | 1,900 | 1,880 | 1,900 | 7,200 |
| 2019/08/20 | 1,889 | 1,891 | 1,881 | 1,882 | 8,100 |
| 2019/08/19 | 1,890 | 1,890 | 1,875 | 1,881 | 8,700 |
| 2019/08/16 | 1,889 | 1,889 | 1,873 | 1,875 | 6,500 |
| 2019/08/15 | 1,880 | 1,885 | 1,860 | 1,883 | 13,800 |
| 2019/08/14 | 1,900 | 1,900 | 1,887 | 1,898 | 7,800 |
| 2019/08/13 | 1,893 | 1,893 | 1,879 | 1,890 | 8,500 |
| 2019/08/09 | 1,893 | 1,901 | 1,890 | 1,890 | 6,000 |
| 2019/08/08 | 1,885 | 1,892 | 1,874 | 1,892 | 6,900 |
| 2019/08/07 | 1,854 | 1,878 | 1,853 | 1,873 | 12,800 |
| 2019/08/06 | 1,806 | 1,853 | 1,801 | 1,848 | 18,900 |
| 2019/08/05 | 1,878 | 1,878 | 1,833 | 1,859 | 17,900 |
| 2019/08/02 | 1,880 | 1,880 | 1,853 | 1,869 | 14,600 |
| 2019/08/01 | 1,851 | 1,887 | 1,850 | 1,887 | 17,500 |
| 2019/07/31 | 1,895 | 1,895 | 1,875 | 1,882 | 13,800 |
| 2019/07/30 | 1,901 | 1,902 | 1,888 | 1,896 | 16,400 |
| 2019/07/29 | 1,902 | 1,905 | 1,893 | 1,898 | 9,600 |
| 2019/07/26 | 1,898 | 1,899 | 1,888 | 1,897 | 10,700 |
| 2019/07/25 | 1,900 | 1,907 | 1,891 | 1,892 | 9,800 |
| 2019/07/24 | 1,880 | 1,898 | 1,876 | 1,894 | 8,200 |
| 2019/07/23 | 1,867 | 1,872 | 1,860 | 1,872 | 3,800 |
| 2019/07/22 | 1,876 | 1,876 | 1,850 | 1,853 | 10,400 |
| 2019/07/19 | 1,857 | 1,859 | 1,838 | 1,850 | 11,800 |
| 2019/07/18 | 1,866 | 1,866 | 1,852 | 1,856 | 5,900 |
| 2019/07/17 | 1,846 | 1,871 | 1,831 | 1,868 | 7,300 |
| 2019/07/16 | 1,882 | 1,882 | 1,836 | 1,846 | 17,400 |
| 2019/07/12 | 1,919 | 1,925 | 1,881 | 1,890 | 19,000 |
| 2019/07/11 | 1,925 | 1,925 | 1,914 | 1,918 | 4,400 |
| 2019/07/10 | 1,927 | 1,927 | 1,903 | 1,925 | 7,300 |
| 2019/07/09 | 1,915 | 1,940 | 1,915 | 1,927 | 10,300 |
| 2019/07/08 | 1,889 | 1,915 | 1,885 | 1,915 | 12,500 |
| 2019/07/05 | 1,890 | 1,891 | 1,881 | 1,889 | 6,000 |
| 2019/07/04 | 1,881 | 1,888 | 1,877 | 1,886 | 7,300 |
| 2019/07/03 | 1,881 | 1,881 | 1,871 | 1,879 | 5,600 |
| 2019/07/02 | 1,876 | 1,881 | 1,868 | 1,881 | 8,400 |
| 2019/07/01 | 1,880 | 1,882 | 1,865 | 1,876 | 17,100 |
| 2019/06/28 | 1,821 | 1,850 | 1,818 | 1,846 | 8,500 |
| 2019/06/27 | 1,830 | 1,879 | 1,819 | 1,821 | 19,600 |
| 2019/06/26 | 1,792 | 1,820 | 1,785 | 1,818 | 14,300 |
| 2019/06/25 | 1,770 | 1,794 | 1,766 | 1,793 | 14,600 |
| 2019/06/24 | 1,747 | 1,766 | 1,741 | 1,765 | 8,900 |
| 2019/06/21 | 1,748 | 1,753 | 1,738 | 1,738 | 5,600 |
| 2019/06/20 | 1,730 | 1,743 | 1,729 | 1,740 | 4,500 |
| 2019/06/19 | 1,736 | 1,740 | 1,703 | 1,721 | 13,400 |
| 2019/06/18 | 1,740 | 1,748 | 1,724 | 1,725 | 7,500 |
| 2019/06/17 | 1,743 | 1,758 | 1,735 | 1,736 | 10,000 |
| 2019/06/14 | 1,748 | 1,751 | 1,740 | 1,742 | 5,300 |
| 2019/06/13 | 1,741 | 1,749 | 1,739 | 1,741 | 4,400 |
| 2019/06/12 | 1,754 | 1,754 | 1,745 | 1,749 | 3,700 |
| 2019/06/11 | 1,739 | 1,747 | 1,734 | 1,739 | 3,900 |
| 2019/06/10 | 1,747 | 1,747 | 1,730 | 1,739 | 4,100 |
| 2019/06/07 | 1,721 | 1,735 | 1,721 | 1,730 | 3,600 |
| 2019/06/06 | 1,730 | 1,735 | 1,721 | 1,721 | 4,600 |
| 2019/06/05 | 1,718 | 1,729 | 1,712 | 1,729 | 4,700 |
| 2019/06/04 | 1,701 | 1,710 | 1,701 | 1,708 | 7,900 |
| 2019/06/03 | 1,719 | 1,719 | 1,702 | 1,704 | 10,000 |
| 2019/05/31 | 1,722 | 1,725 | 1,709 | 1,725 | 5,200 |
| 2019/05/30 | 1,717 | 1,724 | 1,704 | 1,723 | 9,300 |
| 2019/05/29 | 1,728 | 1,733 | 1,710 | 1,714 | 8,200 |
| 2019/05/28 | 1,730 | 1,735 | 1,724 | 1,727 | 2,900 |
| 2019/05/27 | 1,729 | 1,734 | 1,717 | 1,722 | 7,600 |
| 2019/05/24 | 1,706 | 1,715 | 1,706 | 1,709 | 7,400 |
| 2019/05/23 | 1,740 | 1,740 | 1,708 | 1,710 | 9,700 |
| 2019/05/22 | 1,715 | 1,726 | 1,705 | 1,711 | 12,300 |
| 2019/05/21 | 1,731 | 1,750 | 1,708 | 1,711 | 15,100 |
| 2019/05/20 | 1,729 | 1,745 | 1,727 | 1,730 | 10,600 |
| 2019/05/17 | 1,731 | 1,767 | 1,725 | 1,727 | 16,100 |
| 2019/05/16 | 1,739 | 1,762 | 1,719 | 1,730 | 16,200 |
| 2019/05/15 | 1,745 | 1,768 | 1,730 | 1,759 | 9,900 |
| 2019/05/14 | 1,706 | 1,735 | 1,700 | 1,731 | 20,400 |
| 2019/05/13 | 1,790 | 1,791 | 1,739 | 1,739 | 13,500 |
| 2019/05/10 | 1,775 | 1,792 | 1,756 | 1,784 | 8,700 |
| 2019/05/09 | 1,797 | 1,800 | 1,765 | 1,775 | 6,500 |
| 2019/05/08 | 1,789 | 1,789 | 1,753 | 1,788 | 11,500 |
| 2019/05/07 | 1,782 | 1,812 | 1,775 | 1,789 | 13,200 |
| 2019/04/26 | 1,762 | 1,787 | 1,761 | 1,782 | 8,000 |
| 2019/04/25 | 1,785 | 1,785 | 1,761 | 1,779 | 9,900 |
| 2019/04/24 | 1,793 | 1,810 | 1,784 | 1,787 | 7,500 |
| 2019/04/23 | 1,817 | 1,818 | 1,790 | 1,792 | 10,300 |
| 2019/04/22 | 1,823 | 1,823 | 1,784 | 1,788 | 9,300 |
| 2019/04/19 | 1,807 | 1,823 | 1,801 | 1,812 | 29,900 |
| 2019/04/18 | 1,808 | 1,827 | 1,764 | 1,780 | 58,300 |
| 2019/04/17 | 1,707 | 1,719 | 1,705 | 1,708 | 6,100 |
| 2019/04/16 | 1,707 | 1,709 | 1,700 | 1,705 | 5,500 |
| 2019/04/15 | 1,700 | 1,705 | 1,698 | 1,702 | 10,600 |
| 2019/04/12 | 1,700 | 1,709 | 1,699 | 1,700 | 10,100 |
| 2019/04/11 | 1,700 | 1,706 | 1,697 | 1,701 | 11,900 |
| 2019/04/10 | 1,701 | 1,716 | 1,701 | 1,707 | 6,400 |
| 2019/04/09 | 1,703 | 1,713 | 1,703 | 1,708 | 9,200 |
| 2019/04/08 | 1,702 | 1,715 | 1,702 | 1,705 | 12,300 |
| 2019/04/05 | 1,703 | 1,713 | 1,703 | 1,708 | 4,500 |
| 2019/04/04 | 1,710 | 1,714 | 1,702 | 1,704 | 6,700 |
| 2019/04/03 | 1,708 | 1,714 | 1,701 | 1,711 | 6,900 |
| 2019/04/02 | 1,709 | 1,712 | 1,700 | 1,704 | 13,300 |
| 2019/04/01 | 1,738 | 1,738 | 1,715 | 1,716 | 10,200 |
| 2019/03/29 | 1,723 | 1,725 | 1,716 | 1,720 | 4,700 |
| 2019/03/28 | 1,720 | 1,729 | 1,712 | 1,722 | 11,400 |
| 2019/03/27 | 1,720 | 1,723 | 1,710 | 1,713 | 7,000 |
| 2019/03/26 | 1,704 | 1,724 | 1,704 | 1,721 | 8,400 |
| 2019/03/25 | 1,708 | 1,711 | 1,695 | 1,709 | 15,300 |
| 2019/03/22 | 1,728 | 1,730 | 1,719 | 1,721 | 5,900 |
| 2019/03/20 | 1,722 | 1,725 | 1,714 | 1,723 | 5,200 |
| 2019/03/19 | 1,724 | 1,725 | 1,714 | 1,723 | 13,400 |
| 2019/03/18 | 1,733 | 1,733 | 1,724 | 1,730 | 4,500 |
| 2019/03/15 | 1,720 | 1,739 | 1,720 | 1,724 | 11,200 |
| 2019/03/14 | 1,716 | 1,725 | 1,708 | 1,715 | 6,200 |
| 2019/03/13 | 1,720 | 1,737 | 1,711 | 1,711 | 9,800 |
| 2019/03/12 | 1,725 | 1,760 | 1,720 | 1,720 | 16,600 |
| 2019/03/11 | 1,743 | 1,745 | 1,703 | 1,716 | 21,600 |
| 2019/03/08 | 1,775 | 1,775 | 1,743 | 1,749 | 23,300 |
| 2019/03/07 | 1,800 | 1,805 | 1,785 | 1,799 | 15,600 |
| 2019/03/06 | 1,802 | 1,812 | 1,797 | 1,800 | 16,900 |
| 2019/03/05 | 1,822 | 1,826 | 1,814 | 1,815 | 7,100 |
| 2019/03/04 | 1,836 | 1,836 | 1,815 | 1,823 | 9,700 |
| 2019/03/01 | 1,802 | 1,817 | 1,802 | 1,816 | 4,700 |
| 2019/02/28 | 1,804 | 1,819 | 1,801 | 1,802 | 7,600 |
| 2019/02/27 | 1,806 | 1,818 | 1,806 | 1,815 | 4,700 |
| 2019/02/26 | 1,802 | 1,821 | 1,795 | 1,803 | 16,000 |
| 2019/02/25 | 1,800 | 1,815 | 1,800 | 1,801 | 10,700 |
| 2019/02/22 | 1,810 | 1,811 | 1,791 | 1,800 | 10,000 |
| 2019/02/21 | 1,803 | 1,808 | 1,800 | 1,804 | 9,100 |
| 2019/02/20 | 1,808 | 1,827 | 1,798 | 1,803 | 13,200 |
| 2019/02/19 | 1,768 | 1,808 | 1,759 | 1,808 | 31,000 |
| 2019/02/18 | 1,800 | 1,808 | 1,759 | 1,759 | 44,100 |
| 2019/02/15 | 1,726 | 1,842 | 1,677 | 1,768 | 177,500 |
| 2019/02/14 | 2,027 | 2,033 | 2,008 | 2,016 | 9,700 |
| 2019/02/13 | 2,031 | 2,031 | 2,006 | 2,007 | 6,500 |
| 2019/02/12 | 2,006 | 2,035 | 1,995 | 2,008 | 14,400 |
| 2019/02/08 | 2,001 | 2,015 | 1,991 | 2,002 | 20,000 |
| 2019/02/07 | 2,066 | 2,080 | 2,036 | 2,040 | 12,300 |
| 2019/02/06 | 2,075 | 2,075 | 2,043 | 2,060 | 11,100 |
| 2019/02/05 | 2,020 | 2,068 | 2,019 | 2,055 | 30,900 |
| 2019/02/04 | 2,020 | 2,035 | 2,002 | 2,012 | 12,600 |
| 2019/02/01 | 1,973 | 2,030 | 1,973 | 2,020 | 24,200 |
| 2019/01/31 | 2,006 | 2,035 | 1,957 | 1,991 | 40,800 |
| 2019/01/30 | 1,951 | 1,956 | 1,926 | 1,926 | 12,300 |
| 2019/01/29 | 1,949 | 1,978 | 1,925 | 1,975 | 16,600 |
| 2019/01/28 | 1,925 | 1,968 | 1,922 | 1,956 | 13,500 |
| 2019/01/25 | 1,911 | 1,927 | 1,889 | 1,911 | 9,000 |
| 2019/01/24 | 1,904 | 1,908 | 1,875 | 1,889 | 9,400 |
| 2019/01/23 | 1,905 | 1,914 | 1,863 | 1,887 | 17,000 |
| 2019/01/22 | 1,978 | 1,983 | 1,901 | 1,905 | 22,100 |
| 2019/01/21 | 1,987 | 2,009 | 1,928 | 1,948 | 24,900 |
| 2019/01/18 | 1,984 | 1,984 | 1,963 | 1,979 | 11,200 |
| 2019/01/17 | 1,960 | 1,987 | 1,942 | 1,963 | 33,600 |
| 2019/01/16 | 1,935 | 1,935 | 1,896 | 1,925 | 17,300 |
| 2019/01/15 | 1,890 | 1,935 | 1,869 | 1,910 | 17,100 |
| 2019/01/11 | 1,880 | 1,909 | 1,855 | 1,863 | 15,100 |
| 2019/01/10 | 1,910 | 1,910 | 1,825 | 1,842 | 24,300 |
| 2019/01/09 | 1,926 | 1,940 | 1,881 | 1,890 | 18,300 |
| 2019/01/08 | 1,827 | 1,918 | 1,827 | 1,904 | 33,100 |
| 2019/01/07 | 1,750 | 1,824 | 1,750 | 1,805 | 28,800 |
| 2019/01/04 | 1,730 | 1,740 | 1,659 | 1,740 | 33,400 |