6806 ヒロセ電機(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283,5503,5603,5503,56015,0002,541.54
1984-12-273,6903,6903,6503,6509,0002,605.79
1984-12-263,6603,6603,6603,66013,0002,612.93
1984-12-253,8003,8003,7503,75011,0002,677.18
1984-12-243,7903,7903,7903,79018,0002,705.74
1984-12-213,8203,8203,7903,80013,0002,712.88
1984-12-203,8503,8503,8303,83029,0002,734.30
1984-12-193,9103,9103,9003,90015,0002,784.27
1984-12-183,8803,8803,8703,88012,0002,769.99
1984-12-173,9803,9903,9003,90013,0002,784.27
1984-12-153,9303,9303,9303,93023,0002,805.69
1984-12-143,8303,8803,8203,88042,0002,769.99
1984-12-133,8103,8303,8003,83022,0002,734.30
1984-12-123,7403,7903,7303,79018,0002,705.74
1984-12-113,7503,7803,7403,74015,0002,670.04
1984-12-103,6803,7003,6803,7008,0002,641.49
1984-12-073,7003,7403,6603,68032,0002,627.21
1984-12-063,7003,7203,6903,70075,0002,641.49
1984-12-053,8003,8003,7003,71080,0002,648.63
1984-12-043,8203,8203,7503,80042,0002,712.88
1984-12-033,8203,8403,7603,80026,0002,712.88
1984-12-013,8403,8403,8003,82019,0002,727.16
1984-11-303,8603,8603,7903,85029,0002,748.57
1984-11-293,7503,7503,7503,7509,0002,677.18
1984-11-283,8003,8503,8003,85036,0002,748.57
1984-11-273,8103,8103,8003,80030,0002,712.88
1984-11-263,8003,8403,8003,83039,0002,734.30
1984-11-243,8003,8003,8003,80028,0002,712.88
1984-11-223,8203,8303,8003,80021,0002,712.88
1984-11-213,8203,8403,8003,80027,0002,712.88
1984-11-203,8203,8403,8203,82014,0002,727.16
1984-11-193,8203,8403,8203,82011,0002,727.16
1984-11-173,8803,8803,8603,86019,0002,755.71
1984-11-163,7703,8503,7703,85026,0002,748.57
1984-11-153,8203,8203,8203,8205,0002,727.16
1984-11-143,8003,8103,7703,77024,0002,691.46
1984-11-133,8203,8203,7503,79012,0002,705.74
1984-11-123,8503,8503,7903,79050,0002,705.74
1984-11-093,9003,9003,8503,89032,0002,777.13
1984-11-083,8203,8503,8003,85011,0002,748.57
1984-11-073,9903,9903,9203,92021,0002,798.55
1984-11-064,0404,0403,9403,9507,0002,819.97
1984-11-054,0504,0604,0404,0605,0002,898.50
1984-11-024,0904,0904,0004,06025,0002,898.50
1984-11-014,0804,1004,0604,10028,0002,927.05
1984-10-314,1504,1504,1204,13017,0002,948.47
1984-10-304,1804,2004,1704,17025,0002,977.03
1984-10-294,1504,1804,1404,18017,0002,984.17
1984-10-264,2004,2004,1504,15018,0002,962.75
1984-10-254,2004,2004,2004,20041,0002,998.45
1984-10-244,3004,3104,2004,20045,0002,998.45
1984-10-234,3804,3804,2204,27025,0003,048.42
1984-10-224,3804,4004,3504,35049,0003,105.53
1984-10-204,4104,4804,3804,38035,0003,126.95
1984-10-194,4004,4104,3804,40065,0003,141.23
1984-10-184,3804,3804,2504,250115,0003,034.14
1984-10-174,5204,5204,3604,38079,0003,126.95
1984-10-164,4904,5604,4704,480191,0003,198.34
1984-10-154,2804,3904,2804,39016,0003,134.09
1984-10-124,4304,4304,3804,38048,0003,126.95
1984-10-114,4504,4804,3704,45047,0003,176.92
1984-10-094,4104,4104,3204,40039,0003,141.23
1984-10-084,4304,4704,4304,43032,0003,162.65
1984-10-064,3604,4304,3504,43017,0003,162.65
1984-10-054,3004,3404,3004,34025,0003,098.39
1984-10-044,2804,3804,2704,31031,0003,076.98
1984-10-034,2204,3104,2104,31054,0003,076.98
1984-10-024,3004,3104,2504,26032,0003,041.28
1984-10-014,3604,4004,3604,38032,0003,126.95
1984-09-294,4504,4504,3104,44019,0003,169.78
1984-09-284,6004,6004,4904,50073,0003,212.62
1984-09-274,6004,6204,5104,570207,0003,262.59
1984-09-264,4104,6004,3804,570368,0003,262.59
1984-09-254,2904,4004,2604,37053,0003,119.81
1984-09-224,2804,2904,2504,27012,0003,048.42
1984-09-214,3004,3804,2904,31056,0003,076.98
1984-09-204,2904,3004,2704,30062,0003,069.84
1984-09-194,2504,3104,2504,270361,0003,048.42
1984-09-184,3504,3504,2504,30031,0003,069.84
1984-09-174,3604,3704,3104,36088,0003,112.67
1984-09-144,2504,3804,2504,300147,0003,069.84
1984-09-134,0904,2004,0904,20034,0002,998.45
1984-09-124,1204,1504,0904,15024,0002,962.75
1984-09-114,0304,1904,0204,19033,0002,991.31
1984-09-104,1804,1904,0504,05047,0002,891.36
1984-09-074,1804,1904,1804,18018,0002,984.17
1984-09-064,2104,2104,1504,15020,0002,962.75
1984-09-054,1504,2804,1004,28037,0003,055.56
1984-09-044,2004,3004,2004,20020,0002,998.45
1984-09-034,1604,1604,1504,16010,0002,969.89
1984-09-014,1904,1904,0504,15024,0002,962.75
1984-08-314,2904,3004,2404,24042,0003,027
1984-08-304,3804,3804,2004,30060,0003,069.84
1984-08-294,3604,4004,2404,390200,0003,134.09
1984-08-284,1304,4004,1304,350112,0003,105.53
1984-08-274,1404,1404,0904,11028,0002,934.19
1984-08-254,1004,1004,0904,09018,0002,919.91
1984-08-244,1504,2004,1104,20021,0002,998.45
1984-08-234,1604,2004,1504,20066,0002,998.45
1984-08-224,2504,2504,2504,2506,0003,034.14
1984-08-214,1004,2004,1004,19053,0002,991.31
1984-08-204,2004,2504,1904,19014,0002,991.31
1984-08-184,2004,2604,1904,22041,0003,012.72
1984-08-174,4004,4004,2904,35069,0003,105.53
1984-08-164,2004,4504,2004,350204,0003,105.53
1984-08-154,1004,3504,1004,260101,0003,041.28
1984-08-144,0004,0904,0004,09027,0002,919.91
1984-08-134,0304,1004,0004,09027,0002,919.91
1984-08-104,0304,1004,0204,030144,0002,877.08
1984-08-093,7603,9303,6803,93074,0002,805.69
1984-08-083,6003,8003,6003,80039,0002,712.88
1984-08-073,8003,8003,6103,65026,0002,605.79
1984-08-063,8703,8703,8003,80026,0002,712.88
1984-08-043,9504,0003,9403,98059,0002,841.38
1984-08-033,7903,8103,7503,800102,0002,712.88
1984-08-023,4803,5603,4803,54050,0002,527.26
1984-08-013,3103,5003,3003,50048,0002,498.70
1984-07-313,4203,4203,4203,4201,0002,441.59
1984-07-303,4103,4503,4103,43018,0002,448.73
1984-07-283,4803,5303,4403,460160,0002,470.15
1984-07-273,3703,4803,3703,48052,0002,484.43
1984-07-263,3303,3703,3303,37054,0002,405.90
1984-07-253,2903,4003,2503,38027,0002,413.03
1984-07-243,2503,3203,2403,32019,0002,370.20
1984-07-233,2503,2703,2203,2206,0002,298.81
1984-07-213,2503,2603,2503,2505,0002,320.23
1984-07-203,2503,3003,2503,27049,0002,334.50
1984-07-193,4103,4503,3003,33031,0002,377.34
1984-07-183,3603,5003,3503,50057,0002,498.70
1984-07-173,3003,3603,3003,35036,0002,391.62
1984-07-163,3003,3003,2903,30031,0002,355.92
1984-07-133,2503,2503,2503,25062,0002,320.23
1984-07-123,3003,3303,2403,33083,0002,377.34
1984-07-113,3303,3603,3103,33032,0002,377.34
1984-07-103,3003,3903,3003,38034,0002,413.03
1984-07-093,3003,3003,3003,3007,0002,355.92
1984-07-073,3003,3003,3003,3006,0002,355.92
1984-07-063,3003,4003,3003,40025,0002,427.31
1984-07-053,2703,2903,2603,26018,0002,327.36
1984-07-043,2903,3203,2403,260100,0002,327.36
1984-07-033,2703,3103,2503,31023,0002,363.06
1984-07-023,4203,4503,2903,29057,0002,348.78
1984-06-303,3703,4603,3503,43013,0002,448.73
1984-06-293,5003,5703,4203,42083,0002,441.59
1984-06-283,5603,5903,5503,55053,0002,534.40
1984-06-273,4003,5803,4003,58065,0002,555.82
1984-06-263,3803,3903,3503,35025,0002,391.62
1984-06-253,2803,3703,2803,37022,0002,405.90
1984-06-233,2103,2803,2103,2708,0002,334.50
1984-06-223,2803,2803,2003,20029,0002,284.53
1984-06-213,3603,4803,3303,33065,0002,377.34
1984-06-203,3503,4103,3403,34036,0002,384.48
1984-06-193,3003,3003,2803,29030,0002,348.78
1984-06-183,0803,2403,0803,23018,0002,305.95
1984-06-163,0403,0702,9903,07030,0002,191.72
1984-06-153,1603,1603,0903,09018,0002,206
1984-06-143,5103,5103,4003,41028,0002,434.45
1984-06-133,5603,5603,5003,50015,0002,498.70
1984-06-123,6303,6303,5603,61012,0002,577.23
1984-06-113,6403,6603,6003,66021,0002,612.93
1984-06-083,8503,8503,7003,70015,0002,641.49
1984-06-073,8503,8503,7503,85024,0002,748.57
1984-06-063,9703,9703,9003,90030,0002,784.27
1984-06-054,0004,0003,9503,99016,0002,848.52
1984-06-044,0304,0304,0004,03014,0002,877.08
1984-06-024,0504,0504,0004,00016,0002,855.66
1984-06-014,0004,0504,0004,00031,0002,855.66
1984-05-314,1004,1004,0504,10029,0002,927.05
1984-05-304,2404,2904,2404,2408,0003,027
1984-05-294,2504,2904,2504,29023,0003,062.70
1984-05-284,0104,1504,0104,15024,0002,962.75
1984-05-264,4004,4004,3504,40041,0002,855.66
1984-05-254,5504,5504,4504,550227,0002,953.01
1984-05-244,6004,6504,5204,60087,0002,985.46
1984-05-234,1004,4004,1004,400146,0002,855.66
1984-05-224,0304,1004,0004,10038,0002,660.96
1984-05-214,1104,1104,0004,00033,0002,596.06
1984-05-194,0704,1204,0004,00033,0002,596.06
1984-05-184,1004,1304,1004,12025,0002,673.94
1984-05-174,4904,4904,2004,20018,0002,725.86
1984-05-164,4904,5504,4504,55036,0002,953.01
1984-05-154,3004,5404,3004,54048,0002,946.52
1984-05-114,8704,8704,8004,830418,0003,134.74
1984-05-104,8904,8904,8904,890498,0003,173.68
1984-05-094,9004,9504,8904,89095,0003,173.68
1984-05-084,9905,0004,8905,000168,0003,245.07
1984-05-074,8904,9404,8904,94067,0003,206.13
1984-05-045,0505,0605,0005,03018,0003,264.54
1984-05-025,0005,0504,9805,00054,0003,245.07
1984-05-015,0505,0504,9604,98050,0003,232.09
1984-04-285,0905,1205,0005,05035,0003,277.52
1984-04-274,9505,0704,9405,07033,0003,290.50
1984-04-264,7004,8104,6504,80056,0003,115.27
1984-04-254,9604,9604,7504,75027,0003,082.82
1984-04-245,0105,0505,0005,00029,0003,245.07
1984-04-235,0105,0905,0105,09027,0003,303.48
1984-04-214,9905,0404,9905,03028,0003,264.54
1984-04-204,7505,0004,7505,00067,0003,245.07
1984-04-194,9504,9604,9004,90032,0003,180.17
1984-04-185,0505,1005,0005,10038,0003,309.97
1984-04-175,2805,2805,0005,15034,0003,342.42
1984-04-165,3005,3105,2605,26038,0003,413.81
1984-04-135,3005,4005,2905,35036,0003,472.22
1984-04-125,3005,3605,2905,29056,0003,433.28
1984-04-115,3505,4405,2605,30090,0003,439.77
1984-04-105,2105,4305,2005,35060,0003,472.22
1984-04-095,2505,2805,1505,17084,0003,355.40
1984-04-065,5005,6005,4005,55087,0003,602.03
1984-04-055,5405,8405,5005,75051,0003,731.83
1984-04-045,8405,8505,8005,84099,0003,790.24
1984-04-035,9505,9605,8005,85084,0003,796.73
1984-04-026,2106,2105,9905,99092,0003,887.59
1984-03-316,1606,2206,1006,11054,0003,965.48
1984-03-306,0106,3506,0106,150196,0003,991.44
1984-03-295,9006,2005,8506,000141,0003,894.08
1984-03-285,8805,9005,8005,840126,0003,790.24
1984-03-275,9906,0005,8105,86059,0003,803.22
1984-03-266,0506,0805,9705,98073,0003,881.10
1984-03-246,0506,0605,9506,040136,0003,920.04
1984-03-235,8606,1505,8606,080419,0003,946
1984-03-225,6205,8005,6105,800147,0003,764.28
1984-03-215,6005,6005,5005,500103,0003,569.58
1984-03-195,5005,6105,4905,54086,0003,595.54
1984-03-175,8005,8005,5005,600194,0003,634.48
1984-03-165,4205,8605,4205,750415,0003,731.83
1984-03-155,2005,4805,1905,470334,0003,550.11
1984-03-145,3405,3405,1805,180186,0003,361.89
1984-03-135,0005,3004,9705,240176,0003,400.83
1984-03-124,9305,0004,9304,96033,0003,219.11
1984-03-094,9005,0204,9004,980171,0003,232.09
1984-03-084,7504,8504,7404,850263,0003,147.72
1984-03-074,8804,9004,8104,82064,0003,128.25
1984-03-064,9005,0004,9004,930101,0003,199.64
1984-03-054,8405,0904,8404,990168,0003,238.58
1984-03-034,8304,8504,8004,80071,0003,115.27
1984-03-024,6604,8104,6604,780162,0003,102.29
1984-03-014,6404,7404,5704,660232,0003,024.40
1984-02-294,5604,5704,5004,54039,0002,946.52
1984-02-284,6004,6004,5504,58036,0002,972.48
1984-02-274,5504,6204,5504,58092,0002,972.48
1984-02-254,6104,6304,4604,63077,0003,004.93
1984-02-244,5004,5804,4604,46049,0002,894.60
1984-02-234,6504,6504,4504,50087,0002,920.56
1984-02-224,5104,6504,5004,620145,0002,998.44
1984-02-214,3304,5404,3304,45070,0002,888.11
1984-02-204,2904,3504,2804,33020,0002,810.23
1984-02-184,2804,3004,2804,29013,0002,784.27
1984-02-174,2304,3404,2004,34056,0002,816.72
1984-02-163,9504,2503,9504,23074,0002,745.33
1984-02-154,1104,1304,0004,00060,0002,596.06
1984-02-144,1204,1304,0704,07033,0002,641.49
1984-02-134,1304,1304,1204,13022,0002,680.43
1984-02-104,1804,2004,1604,16062,0002,699.90
1984-02-094,1904,2204,1904,19074,0002,719.37
1984-02-084,2004,2904,2004,240171,0002,751.82
1984-02-074,2004,3404,2004,33050,0002,810.23
1984-02-064,4804,4804,4004,40019,0002,855.66
1984-02-044,4004,4804,4004,48040,0002,907.58
1984-02-034,4404,6004,4304,57092,0002,965.99
1984-02-024,7504,7804,4004,410101,0002,862.15
1984-02-014,7004,8404,7004,700343,0003,050.37
1984-01-314,5504,6004,4004,600151,0002,985.46
1984-01-304,4404,6904,3804,550450,0002,953.01
1984-01-284,3504,4004,2804,400283,0002,855.66
1984-01-274,2004,4004,1904,370439,0002,836.19
1984-01-263,8804,1403,8804,080294,0002,647.98
1984-01-253,9303,9503,8703,90067,0002,531.15
1984-01-243,9603,9603,8503,92085,0002,544.13
1984-01-233,9304,0003,9303,960173,0002,570.10
1984-01-214,0004,0003,8503,90078,0002,531.15
1984-01-203,8503,9503,8403,950186,0002,563.60
1984-01-193,8503,8503,7803,80059,0002,466.25
1984-01-183,8003,8003,7503,80050,0002,466.25
1984-01-173,8503,8803,7003,70074,0002,401.35
1984-01-133,6503,8503,6503,810220,0002,472.74
1984-01-123,5403,6503,5403,65085,0002,368.90
1984-01-113,5103,5903,5103,59016,0002,329.96
1984-01-103,5103,5303,5003,50027,0002,271.55
1984-01-093,6303,6303,6003,60014,0002,336.45
1984-01-073,6403,6403,5203,54041,0002,297.51
1984-01-063,7003,7203,6503,67068,0002,381.88
1984-01-053,8003,8003,6703,67025,0002,381.88
1984-01-043,7203,7303,6703,67010,0002,381.88

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