| 2013 |
| 09/25 | 2,057 | 2,060 | 2,000 | 2,020 | -1.89% | 62,900 | 239億6245万 | +2.49% |
| 09/24 | 2,058 | 2,060 | 2,021 | 2,059 | +0.49% | 104,300 | 244億2509万 | +4.04% |
| 09/20 | 2,018 | 2,058 | 1,976 | 2,049 | +1.99% | 139,700 | 243億646万 | +3.22% |
| 09/19 | 1,953 | 2,019 | 1,953 | 2,009 | +3.08% | 64,600 | 238億3196万 | +0.95% |
| 09/18 | 1,968 | 1,977 | 1,941 | 1,949 | -1.12% | 67,800 | 231億2020万 | -2.45% |
| 09/17 | 1,994 | 2,006 | 1,965 | 1,971 | +0.31% | 50,700 | 233億8118万 | -1.89% |
| 09/13 | 1,953 | 1,980 | 1,922 | 1,965 | +0.1% | 62,700 | 233億1000万 | -2.58% |
| 09/12 | 1,982 | 2,002 | 1,946 | 1,963 | -0.96% | 30,300 | 232億8628万 | -3.16% |
| 09/11 | 1,933 | 2,010 | 1,920 | 1,982 | +3.23% | 83,600 | 235億1167万 | -2.75% |
| 09/10 | 17:00 株式会社ハーツユナイテッドグループ株式の制度信用銘柄及び貸借銘柄選定に関するお知らせ |
| 09/10 | 1,959 | 1,962 | 1,870 | 1,920 | -1.54% | 85,400 | 227億7619万 | -6.25% |
| 09/09 | 1,975 | 1,998 | 1,927 | 1,950 | -0.2% | 43,600 | 231億3207万 | -5.61% |
| 09/06 | 1,999 | 2,010 | 1,941 | 1,954 | -1.51% | 48,600 | 231億7952万 | -6.28% |
| 09/05 | 2,050 | 2,050 | 1,974 | 1,984 | -1.15% | 63,600 | 235億3539万 | -5.93% |
| 09/04 | 2,040 | 2,040 | 1,955 | 2,007 | -1.62% | 77,700 | 238億823万 | -5.69% |
| 09/03 | 1,970 | 2,196 | 1,970 | 2,040 | +4.78% | 293,600 | 241億9970万 | -4.76% |
| 09/02 | 1,919 | 1,971 | 1,913 | 1,947 | +0.88% | 41,100 | 230億9648万 | -9.65% |
| 08/30 | 1,940 | 1,970 | 1,927 | 1,930 | -2.53% | 61,200 | 228億9481万 | -10.85% |
| 08/29 | 1,912 | 1,995 | 1,912 | 1,980 | +5.77% | 103,400 | 234億8794万 | -9.26% |
| 08/28 | 1,864 | 1,900 | 1,850 | 1,872 | -3.7% | 66,500 | 222億678万 | -14.83% |
| 08/27 | 1,920 | 1,987 | 1,913 | 1,944 | +0.21% | 90,600 | 230億6089万 | -12.39% |
| 08/26 | 1,929 | 2,005 | 1,926 | 1,940 | +1.89% | 118,800 | 230億1344万 | -12.97% |
| 08/23 | 1,931 | 1,941 | 1,883 | 1,904 | -1.04% | 102,800 | 225億8639万 | -15.04% |
| 08/22 | 1,952 | 1,971 | 1,810 | 1,924 | -2.88% | 215,200 | 228億2364万 | -14.72% |
| 08/21 | 2,019 | 2,039 | 1,950 | 1,981 | -2.99% | 276,800 | 232億6209万 | -12.92% |
| 08/20 | 2,121 | 2,167 | 2,042 | 2,042 | -7.14% | 192,800 | 239億7838万 | -10.83% |
| 08/19 | 2,213 | 2,241 | 2,195 | 2,199 | -1.17% | 26,500 | 258億2197万 | -4.6% |
| 08/16 | 2,150 | 2,261 | 2,130 | 2,225 | +2.49% | 25,700 | 261億2728万 | -3.93% |
| 08/15 | 2,214 | 2,221 | 2,155 | 2,171 | -1.94% | 37,400 | 254億9318万 | -6.62% |
| 08/14 | 2,233 | 2,262 | 2,182 | 2,214 | -0.49% | 45,400 | 259億9811万 | -5.18% |
| 08/13 | 2,195 | 2,255 | 2,158 | 2,225 | +2.91% | 33,600 | 261億2728万 | -5.4% |
| 08/12 | 2,201 | 2,270 | 2,155 | 2,162 | -2.57% | 80,000 | 253億8750万 | -8.54% |
| 08/09 | 2,292 | 2,322 | 2,217 | 2,219 | -0.27% | 64,000 | 260億5682万 | -6.73% |
| 08/08 | 2,250 | 2,298 | 2,215 | 2,225 | -1.11% | 103,000 | 261億2728万 | -6.63% |
| 08/07 | 2,362 | 2,385 | 2,249 | 2,250 | -5.1% | 186,900 | 264億2085万 | -5.62% |
| 08/06 | 2,520 | 2,590 | 2,362 | 2,371 | -2.31% | 398,200 | 278億4170万 | -0.55% |
| 08/05 | 2,541 | 2,645 | 2,320 | 2,427 | -4.07% | 480,800 | 284億9929万 | +1.97% |
| 08/02 | 2,520 | 2,550 | 2,480 | 2,530 | +2.3% | 159,400 | 297億877万 | +6.89% |
| 08/01 | 2,357 | 2,473 | 2,281 | 2,473 | +4.97% | 142,300 | 290億3944万 | +5.32% |
| 07/31 | 2,303 | 2,435 | 2,303 | 2,356 | -0.04% | 92,900 | 276億6556万 | +1.07% |
| 07/30 | 2,181 | 2,426 | 2,180 | 2,357 | +7.33% | 117,400 | 276億7730万 | +1.42% |
| 07/29 | 2,310 | 2,310 | 2,150 | 2,196 | -6.95% | 117,400 | 257億8674万 | -5.43% |
| 07/26 | 2,311 | 2,400 | 2,280 | 2,360 | -0.97% | 75,500 | 277億1253万 | +1.64% |
| 07/25 | 2,450 | 2,450 | 2,320 | 2,383 | -0.71% | 102,400 | 279億8261万 | +2.89% |
| 07/24 | 2,203 | 2,528 | 2,181 | 2,400 | +8.94% | 389,400 | 281億8224万 | +3.99% |
| 07/23 | 2,200 | 2,275 | 2,181 | 2,203 | -1.12% | 47,200 | 258億6894万 | -4.26% |
| 07/22 | 2,231 | 2,314 | 2,220 | 2,228 | -2.32% | 81,300 | 261億5716万 | -3.17% |
| 07/19 | 2,387 | 2,419 | 2,220 | 2,281 | -4.44% | 187,600 | 267億7939万 | -0.91% |
| 07/18 | 2,349 | 2,429 | 2,349 | 2,387 | +1.1% | 76,600 | 280億2385万 | +3.74% |
| 07/17 | 2,429 | 2,429 | 2,315 | 2,361 | -2.8% | 69,000 | 277億1861万 | +2.56% |
| 07/16 | 2,480 | 2,497 | 2,427 | 2,429 | -1.18% | 53,300 | 285億1694万 | +5.47% |
| 07/12 | 2,477 | 2,548 | 2,451 | 2,458 | +0.16% | 83,700 | 288億5741万 | +6.78% |
| 07/11 | 2,363 | 2,505 | 2,363 | 2,454 | +1.32% | 130,900 | 288億1045万 | +7.07% |
| 07/10 | 2,599 | 2,599 | 2,320 | 2,422 | -8.15% | 341,000 | 284億3476万 | +6.13% |
| 07/09 | 2,639 | 2,674 | 2,514 | 2,637 | +4.27% | 378,000 | 309億5890万 | +15.3% |
| 07/08 | 2,529 | 2,637 | 2,500 | 2,529 | 0% | 399,100 | 296億9096万 | +10.82% |
| 07/05 | 2,395 | 2,594 | 2,392 | 2,529 | +9.15% | 777,000 | 296億9096万 | +10.82% |
| 07/04 | 2,253 | 2,350 | 2,210 | 2,317 | +2.07% | 205,600 | 272億204万 | +1.09% |
| 07/03 | 2,252 | 2,308 | 2,200 | 2,270 | +0.8% | 191,400 | 266億5025万 | -1.65% |
| 07/02 | 2,288 | 2,291 | 2,157 | 2,252 | 0% | 178,100 | 264億3893万 | -3.64% |
| 07/01 | 2,149 | 2,293 | 2,139 | 2,252 | +6.23% | 191,600 | 264億3893万 | -4.74% |
| 06/28 | 2,080 | 2,149 | 1,985 | 2,120 | +3.41% | 126,100 | 248億9431万 | -11.19% |
| 06/27 | 1,990 | 2,065 | 1,913 | 2,050 | +0.49% | 117,900 | 240億7233万 | -15.08% |
| 06/26 | 2,234 | 2,234 | 2,000 | 2,040 | -6.93% | 111,600 | 239億5490万 | -16.15% |
| 06/25 | 2,226 | 2,240 | 2,075 | 2,192 | -4.61% | 140,100 | 257億3977万 | -11.29% |
| 06/24 | 2,170 | 2,383 | 2,170 | 2,298 | +4.64% | 190,300 | 269億8449万 | -8.3% |
| 06/21 | 2,130 | 2,196 | 2,063 | 2,196 | -0.32% | 65,900 | 257億7620万 | -13.54% |
| 06/20 | 2,141 | 2,248 | 2,131 | 2,203 | +0.32% | 63,100 | 258億5837万 | -14.61% |
| 06/19 | 2,309 | 2,397 | 2,059 | 2,196 | -0.59% | 208,000 | 257億7620万 | -16.15% |
| 06/18 | 2,198 | 2,325 | 2,198 | 2,209 | -0.05% | 87,700 | 259億2880万 | -16.7% |
| 06/17 | 2,192 | 2,279 | 2,147 | 2,210 | -2.51% | 73,100 | 259億4053万 | -18.36% |
| 06/14 | 2,300 | 2,348 | 2,214 | 2,267 | +0.44% | 80,000 | 266億959万 | -18.19% |
| 06/13 | 2,338 | 2,359 | 2,250 | 2,257 | -6.35% | 81,800 | 264億9221万 | -19.68% |
| 06/12 | 2,300 | 2,430 | 2,215 | 2,410 | +0.92% | 54,600 | 282億8809万 | -15.59% |
| 06/11 | 2,360 | 2,448 | 2,330 | 2,388 | -0.5% | 121,800 | 280億2986万 | -16.91% |
| 06/10 | 2,388 | 2,455 | 2,350 | 2,400 | +9.09% | 226,200 | 281億7072万 | -16.49% |
| 06/07 | 2,180 | 2,249 | 2,063 | 2,200 | 0% | 220,400 | 258億2316万 | -23.48% |
| 06/06 | 2,427 | 2,501 | 2,081 | 2,200 | -13.76% | 295,100 | 258億2316万 | -23.64% |
| 06/05 | 2,599 | 2,776 | 2,499 | 2,551 | +1.55% | 189,000 | 299億4312万 | -11.64% |
| 06/04 | 2,540 | 2,665 | 2,410 | 2,512 | -0.51% | 140,700 | 294億8535万 | -12.69% |
| 06/03 | 2,680 | 2,780 | 2,512 | 2,525 | -9.17% | 144,900 | 296億3794万 | -11.99% |
| 05/31 | 2,755 | 2,844 | 2,701 | 2,780 | +2.32% | 102,300 | 326億3108万 | -2.9% |
| 05/30 | 2,900 | 2,936 | 2,680 | 2,717 | -9.16% | 233,900 | 318億9160万 | -4.26% |
| 05/29 | 3,175 | 3,180 | 2,962 | 2,991 | +1.94% | 255,000 | 351億775万 | +6.14% |
| 05/28 | 2,770 | 2,940 | 2,770 | 2,934 | +3.9% | 124,600 | 344億3870万 | +5.88% |
| 05/27 | 2,830 | 2,931 | 2,776 | 2,824 | +0.68% | 204,500 | 331億4754万 | +3.71% |
| 05/24 | 2,725 | 2,870 | 2,580 | 2,805 | +11.27% | 262,500 | 329億2452万 | +4.35% |
| 05/23 | 2,912 | 2,960 | 2,500 | 2,521 | -15.35% | 370,600 | 295億9099万 | -4.54% |
| 05/22 | 3,015 | 3,030 | 2,910 | 2,978 | -3.62% | 183,300 | 349億5516万 | +14.89% |
| 05/21 | 3,195 | 3,195 | 2,951 | 3,090 | -1.12% | 209,300 | 358億9900万 | +22.96% |
| 05/20 | 3,205 | 3,270 | 3,050 | 3,125 | -2.65% | 211,700 | 363億562万 | +28.65% |
| 05/17 | 3,050 | 3,300 | 2,967 | 3,210 | +1.42% | 251,700 | 372億9313万 | +36.95% |
| 05/16 | 3,035 | 3,510 | 2,720 | 3,165 | +4.63% | 646,300 | 367億7033万 | +40.29% |
| 05/15 | 3,400 | 3,595 | 3,005 | 3,025 | -15.74% | 628,600 | 351億4384万 | +39.47% |
| 05/14 | 3,920 | 4,160 | 3,400 | 3,590 | -5.9% | 899,000 | 417億790万 | +71.93% |
| 05/13 | 3,400 | 3,925 | 3,395 | 3,815 | +18.29% | 896,100 | 443億2190万 | +92.19% |
| 05/10 | 3,300 | 3,805 | 3,125 | 3,225 | -5.01% | 863,400 | 374億6740万 | +72.28% |
| 05/09 | 3,255 | 3,395 | 3,150 | 3,395 | +17.39% | 707,000 | 394億4243万 | +90.73% |
| 05/08 | 2,372 | 2,892 | 2,372 | 2,892 | +20.9% | 860,200 | 335億9867万 | +72.55% |
| 05/07 | 2,395 | 2,420 | 2,350 | 2,392 | -1.12% | 328,000 | 277億8977万 | +49.97% |
| 05/02 | 2,354 | 2,430 | 2,350 | 2,419 | +2.8% | 216,200 | 281億345万 | +57.59% |
