6806 ヒロセ電機(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283,7703,7803,7603,7809,0002,453.27
1983-12-273,7603,8003,7503,78022,0002,453.27
1983-12-263,8003,8003,7303,73052,0002,420.82
1983-12-243,6903,8003,6903,73049,0002,420.82
1983-12-233,6603,7003,6503,66044,0002,375.39
1983-12-223,5103,5903,5103,51034,0002,278.04
1983-12-213,6003,6303,5103,51060,0002,278.04
1983-12-203,5903,6003,4803,56063,0002,310.49
1983-12-193,6003,6003,5503,60037,0002,336.45
1983-12-173,7003,7003,6403,65020,0002,368.90
1983-12-163,7503,8003,6603,66029,0002,375.39
1983-12-153,7203,7503,6803,70042,0002,401.35
1983-12-143,7703,8103,7303,74043,0002,427.31
1983-12-133,8903,9103,8103,81087,0002,472.74
1983-12-123,7803,7803,7003,77068,0002,446.78
1983-12-093,8203,8203,7303,76027,0002,440.29
1983-12-083,8203,8503,8003,81034,0002,472.74
1983-12-073,9603,9703,8103,870386,0002,511.68
1983-12-063,6904,0003,6703,970320,0002,576.59
1983-12-053,7403,7403,6403,64012,0002,362.41
1983-12-033,7403,8403,7403,84057,0002,492.21
1983-12-023,8003,8003,7903,7907,0002,459.76
1983-12-013,8503,8503,8103,84037,0002,492.21
1983-11-303,7503,8903,7303,89081,0002,524.66
1983-11-293,6503,8003,6503,75070,0002,433.80
1983-11-263,6503,6503,6003,65062,0002,368.90
1983-11-253,5603,7703,5603,75099,0002,116.35
1983-11-243,7003,7103,6003,60030,0002,031.70
1983-11-223,6503,6603,6103,66021,0002,065.56
1983-11-213,6103,6403,6103,6106,0002,037.34
1983-11-193,7503,7503,6003,60011,0002,031.70
1983-11-183,7703,8003,7503,75065,0002,116.35
1983-11-173,7903,8003,7503,75054,0002,116.35
1983-11-163,6503,7603,6003,76027,0002,121.99
1983-11-153,7803,7803,7003,70010,0002,088.13
1983-11-143,6103,8003,6103,80016,0002,144.57
1983-11-113,6503,6503,5903,60014,0002,031.70
1983-11-103,7003,7003,6603,6602,0002,065.56
1983-11-093,7003,7103,6703,69029,0002,082.49
1983-11-083,7303,7503,7203,72029,0002,099.42
1983-11-073,8203,8203,7803,78025,0002,133.28
1983-11-053,8403,8503,8203,85072,0002,172.79
1983-11-043,8803,9303,8603,860122,0002,178.43
1983-11-023,7503,9503,7403,930283,0002,217.93
1983-11-013,6003,7503,6003,73086,0002,105.06
1983-10-313,4903,5603,4903,56044,0002,009.12
1983-10-293,4003,5103,4003,50030,0001,975.26
1983-10-283,2003,3703,2003,35057,0001,890.61
1983-10-273,1203,1803,1203,1805,0001,794.66
1983-10-263,2003,2003,1303,13019,0001,766.45
1983-10-223,1703,1803,1703,18011,0001,794.66
1983-10-213,1503,1903,1303,17012,0001,789.02
1983-10-203,1103,1103,1003,10012,0001,749.52
1983-10-193,1003,1003,0803,10011,0001,749.52
1983-10-183,2903,2903,2903,2903,0001,856.74
1983-10-173,1503,3003,1503,3009,0001,862.39
1983-10-143,3503,3503,3003,30013,0001,862.39
1983-10-133,4003,4003,3503,3507,0001,890.61
1983-10-123,3903,4003,3903,40011,0001,918.82
1983-10-113,3503,3503,3503,3501,0001,890.61
1983-10-073,4003,4203,3903,40010,0001,918.82
1983-10-053,3203,4003,3203,4007,0001,918.82
1983-10-043,3503,3503,3503,3504,0001,890.61
1983-10-033,4503,4503,4003,4504,0001,947.04
1983-10-013,5003,5003,5003,5006,0001,975.26
1983-09-303,4003,7203,4003,72069,0002,099.42
1983-09-293,4003,4503,3503,40049,0001,918.82
1983-09-283,4303,4503,3503,45013,0001,947.04
1983-09-273,4003,5003,3503,45043,0001,947.04
1983-09-263,5003,5003,3703,50013,0001,975.26
1983-09-243,5003,5003,5003,50030,0001,975.26
1983-09-223,4403,5003,4403,5009,0001,975.26
1983-09-213,5003,5403,4003,50047,0001,975.26
1983-09-203,3903,4003,3803,40019,0001,918.82
1983-09-193,3903,4003,3503,3507,0001,890.61
1983-09-173,3403,3803,3003,3806,0001,907.54
1983-09-163,2503,3503,2503,35026,0001,890.61
1983-09-143,4203,4503,4003,40012,0001,918.82
1983-09-133,5003,5203,4803,52014,0001,986.55
1983-09-123,5603,5603,5503,55013,0002,003.48
1983-09-093,6003,6003,5703,59017,0002,026.05
1983-09-083,7003,7003,5503,55025,0002,003.48
1983-09-073,5903,7403,5803,73026,0002,105.06
1983-09-063,5903,6203,5903,59054,0002,026.05
1983-09-053,5803,6403,5803,60021,0002,031.70
1983-09-033,6503,6803,6503,68035,0002,076.84
1983-09-023,7003,7803,7003,70036,0002,088.13
1983-09-013,7103,8503,7103,83049,0002,161.50
1983-08-313,6903,7403,6503,71024,0002,093.78
1983-08-303,9403,9403,8003,89020,0002,195.36
1983-08-293,8503,9503,8003,95035,0002,229.22
1983-08-273,7803,8503,7803,85021,0002,172.79
1983-08-263,7003,7003,5103,51027,0001,980.90
1983-08-253,8503,8503,8103,85032,0002,172.79
1983-08-243,8503,9003,8003,90054,0002,201
1983-08-234,1404,1404,0904,10080,0002,313.88
1983-08-224,1104,1904,1004,19058,0002,364.67
1983-08-204,0604,0604,0504,05014,0002,285.66
1983-08-194,1704,2204,1004,110148,0002,319.52
1983-08-184,1504,2004,1004,20081,0002,370.31
1983-08-174,2004,2204,1004,160129,0002,347.74
1983-08-164,0004,2004,0004,200155,0002,370.31
1983-08-153,7003,9603,6603,80084,0002,144.57
1983-08-123,6903,7603,6803,70076,0002,088.13
1983-08-113,7003,7403,6603,70031,0002,088.13
1983-08-103,7803,7903,7003,740224,0002,110.71
1983-08-093,8203,8203,7303,80095,0002,144.57
1983-08-083,8403,8903,8203,82049,0002,155.85
1983-08-063,9403,9403,9203,92033,0002,212.29
1983-08-054,0004,1704,0004,120140,0002,325.16
1983-08-044,0004,1003,8003,800187,0002,144.57
1983-08-033,9004,3503,8904,220281,0002,381.60
1983-08-023,6903,9403,6903,940271,0002,223.58
1983-08-013,1303,4503,1303,440327,0001,941.40
1983-07-303,0003,1402,9903,14097,0001,772.09
1983-07-293,0503,0502,9902,99028,0001,687.44
1983-07-282,9903,0502,9803,050109,0001,721.30
1983-07-273,0003,0002,9902,99046,0001,687.44
1983-07-263,1003,1003,0203,02050,0001,704.37
1983-07-253,1303,1303,0403,10061,0001,749.52
1983-07-232,9503,0802,9503,080167,0001,738.23
1983-07-222,8702,9502,8602,950141,0001,664.86
1983-07-212,8202,8702,7902,860149,0001,614.07
1983-07-202,8002,8302,8002,82096,0001,591.49
1983-07-192,7502,8002,7402,74080,0001,546.35
1983-07-182,7602,7602,7402,750168,0001,551.99
1983-07-152,7502,7902,7502,76048,0001,557.63
1983-07-142,6002,6002,6002,6003,0001,467.34
1983-07-132,6302,6502,6002,65019,0001,495.55
1983-07-122,6002,6002,6002,60021,0001,467.34
1983-07-112,5702,5702,5702,5702,0001,450.40
1983-07-092,5502,5502,5002,5007,0001,410.90
1983-07-082,5602,5902,5402,5905,0001,461.69
1983-07-072,5602,5802,5602,5807,0001,456.05
1983-07-062,5802,5802,5802,5806,0001,456.05
1983-07-052,5602,5902,5602,5605,0001,444.76
1983-07-042,5602,5602,5602,5601,0001,444.76
1983-07-022,5702,5702,5602,5606,0001,444.76
1983-07-012,5602,6002,5602,60018,0001,467.34
1983-06-302,5602,5702,5602,5709,0001,450.40
1983-06-292,5802,5902,5602,56025,0001,444.76
1983-06-282,5902,6002,5802,5805,0001,456.05
1983-06-272,6202,6402,6202,64022,0001,489.91
1983-06-252,6302,6302,6002,62033,0001,478.62
1983-06-242,6402,6402,6002,62021,0001,478.62
1983-06-232,7002,7002,6402,64023,0001,489.91
1983-06-222,6602,7202,6602,72010,0001,535.06
1983-06-212,6602,6602,6602,66012,0001,501.20
1983-06-202,6602,6602,6602,66017,0001,501.20
1983-06-172,8002,8002,7702,77031,0001,563.28
1983-06-162,7902,8002,7902,79062,0001,574.56
1983-06-152,6902,8202,6902,80080,0001,580.21
1983-06-142,7502,7502,6902,70057,0001,523.77
1983-06-132,6502,7002,6502,70032,0001,523.77
1983-06-112,6402,6502,5902,65065,0001,495.55
1983-06-102,5502,6002,5002,60042,0001,467.34
1983-06-092,4602,5002,4402,440101,0001,377.04
1983-06-082,4802,5002,4702,48074,0001,399.61
1983-06-072,4802,5002,4502,50040,0001,410.90
1983-06-062,5102,5202,4702,52039,0001,422.19
1983-06-042,5502,5602,5302,55037,0001,439.12
1983-06-032,4802,5802,4702,55087,0001,439.12
1983-06-022,5302,5502,5002,530109,0001,427.83
1983-06-012,5402,5502,4602,53041,0001,427.83
1983-05-312,3802,5002,3802,50037,0001,410.90
1983-05-302,3802,4102,3802,40050,0001,354.46
1983-05-282,3802,3802,3502,35053,0001,326.25
1983-05-272,3902,3902,3702,38050,0001,343.18
1983-05-262,3902,3902,3602,38047,0001,343.18
1983-05-252,2602,4002,2602,40092,0001,354.46
1983-05-242,2002,2202,2002,22036,0001,252.88
1983-05-232,2302,2402,1802,19040,0001,235.95
1983-05-202,1802,2002,1802,20033,0001,241.59
1983-05-192,1302,1802,1202,15016,0001,213.37
1983-05-182,1202,1202,1102,1104,0001,190.80
1983-05-172,1702,1702,1002,10016,0001,185.16
1983-05-162,1002,1802,1002,18011,0001,230.30
1983-05-142,1002,1102,1002,1102,0001,190.80
1983-05-132,0402,1002,0202,10031,0001,185.16
1983-05-122,0602,0602,0402,0406,0001,151.29
1983-05-112,0902,0902,0802,0804,0001,173.87
1983-05-102,1002,1002,1002,1004,0001,185.16
1983-05-092,1502,1502,0802,0803,0001,173.87
1983-05-072,1502,1602,1502,15029,0001,213.37
1983-05-062,1402,1802,1402,15021,0001,213.37
1983-05-042,1002,1302,1002,13018,0001,202.09
1983-05-022,2502,2502,2402,2505,0001,269.81
1983-04-302,3002,3002,2502,25028,0001,269.81
1983-04-282,2002,2602,2002,26074,0001,275.45
1983-04-272,0502,1002,0502,10046,0001,185.16
1983-04-262,0302,0502,0202,05037,0001,156.94
1983-04-252,0602,0602,0102,01013,0001,134.36
1983-04-232,0402,0802,0402,05045,0001,156.94
1983-04-221,9902,0501,9902,04048,0001,151.29
1983-04-212,0002,0001,9501,95019,0001,100.50
1983-04-201,9202,0001,9202,00075,0001,128.72
1983-04-191,9101,9301,9001,93030,0001,089.21
1983-04-181,8501,9001,8501,90021,0001,072.28
1983-04-151,8001,8501,8001,83018,0001,032.78
1983-04-141,7701,8001,7601,80017,0001,015.85
1983-04-131,7801,7901,7801,7907,0001,010.20
1983-04-061,7901,7901,7801,7808,0001,004.56
1983-04-021,7701,8001,7701,8004,0001,015.85
1983-03-311,8001,8001,8001,8005,0001,015.85
1983-03-291,8101,8201,8101,8106,0001,021.49
1983-03-281,8401,8401,8101,81020,0001,021.49
1983-03-251,8501,9001,8501,85018,0001,044.07
1983-03-241,8201,9001,8201,90020,0001,072.28
1983-03-231,8101,8201,8001,81024,0001,021.49
1983-03-221,8201,8201,8201,8206,0001,027.14
1983-03-181,7501,7701,7501,75061,000987.63
1983-03-171,7401,7601,7401,76019,000993.27
1983-03-161,7401,7401,7101,71015,000965.06
1983-03-151,7101,7101,6501,6505,000931.19
1983-03-141,7101,7101,7101,7102,000965.06
1983-03-111,6301,6501,6301,6504,000931.19
1983-03-091,6501,6501,6201,6204,000914.26
1983-03-071,5701,6201,5701,6207,000914.26
1983-03-041,5501,5701,5501,5705,000886.05
1983-03-031,5301,5401,5301,5403,000869.11
1983-03-021,5201,5201,5201,5203,000857.83
1983-03-011,5501,5501,5501,5505,000874.76
1983-02-281,5501,5501,5501,5507,000874.76
1983-02-261,5501,5501,5501,5505,000874.76
1983-02-251,5701,5701,5501,55013,000874.76
1983-02-241,5801,5801,5701,57019,000886.05
1983-02-231,5801,5801,5801,5802,000891.69
1983-02-211,6001,6001,5701,5706,000886.05
1983-02-181,6501,6501,6501,65033,000931.19
1983-02-171,6601,6601,6601,6606,000936.84
1983-02-151,5101,5101,5001,5109,000852.18
1983-02-141,5201,5201,5001,5007,000846.54
1983-02-101,5801,5801,5501,55015,000874.76
1983-02-081,6501,6501,6501,6501,000931.19
1983-02-051,6001,6001,6001,6004,000902.98
1983-02-041,6001,6001,6001,6001,000902.98
1983-02-031,6001,6001,6001,6003,000902.98
1983-02-021,6501,6501,6501,6508,000931.19
1983-02-011,6501,6501,6501,6502,000931.19
1983-01-291,6701,7001,6701,7006,000959.41
1983-01-271,7001,7001,7001,70012,000959.41
1983-01-251,6001,6001,6001,60016,000902.98
1983-01-241,6801,6801,6801,6807,000948.13
1983-01-221,6801,7001,6801,7002,000959.41
1983-01-211,6801,6801,6801,6801,000948.13
1983-01-201,6801,6801,6801,6807,000948.13
1983-01-191,6801,7001,6801,70012,000959.41
1983-01-181,6901,7001,6801,70012,000959.41
1983-01-171,6501,6501,6501,6504,000931.19
1983-01-141,7101,7101,7001,7006,000959.41
1983-01-131,6501,6501,6501,6501,000931.19
1983-01-121,6001,6101,6001,6008,000902.98
1983-01-111,6101,6101,6001,60022,000902.98
1983-01-071,8001,8001,8001,8002,0001,015.85
1983-01-061,8001,8001,8001,8005,0001,015.85
1983-01-051,7901,7901,7901,7901,0001,010.20

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株