6806 ヒロセ電機(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283,2603,2603,2603,2604,0002,560.10
1985-12-273,2803,2803,2803,2802,0002,575.81
1985-12-263,3003,3003,2803,2808,0002,575.81
1985-12-253,3003,3503,3003,35013,0002,630.78
1985-12-243,3503,3503,3003,30020,0002,591.51
1985-12-233,2803,3003,2603,30013,0002,591.51
1985-12-213,3303,3303,2803,28025,0002,575.81
1985-12-203,3903,4003,3303,33018,0002,615.07
1985-12-193,5003,5003,4003,40026,0002,670.04
1985-12-183,5003,5903,5003,50022,0002,748.57
1985-12-173,5003,5003,5003,50015,0002,748.57
1985-12-163,6003,6003,5703,57066,0002,803.54
1985-12-133,6003,6003,5403,58043,0002,811.40
1985-12-123,6003,6203,5603,620161,0002,842.81
1985-12-113,6003,6003,4703,590120,0002,819.25
1985-12-103,5003,6003,4503,60091,0002,827.10
1985-12-093,4403,5003,4003,49094,0002,740.72
1985-12-073,4303,4303,3803,38054,0002,654.34
1985-12-063,3803,4203,3803,38050,0002,654.34
1985-12-053,3803,4103,3703,380108,0002,654.34
1985-12-043,3003,3503,2703,35036,0002,630.78
1985-12-033,3203,3503,3203,3508,0002,630.78
1985-12-023,4203,4203,4203,4202,0002,685.75
1985-11-303,4003,4203,4003,42010,0002,685.75
1985-11-293,4503,4503,4003,40011,0002,670.04
1985-11-283,4203,4503,3903,40028,0002,670.04
1985-11-273,3603,3803,3503,37038,0002,646.48
1985-11-263,3603,3603,3303,34017,0002,622.92
1985-11-253,3903,4003,2903,34022,0002,622.92
1985-11-223,4003,4003,3503,35073,0002,630.78
1985-11-213,4403,5003,4403,45050,0002,709.31
1985-11-203,3003,4503,3003,45044,0002,709.31
1985-11-193,4003,4003,2903,29013,0002,583.66
1985-11-183,4203,4203,3203,33027,0002,615.07
1985-11-163,4103,4203,3803,38027,0002,654.34
1985-11-153,4503,4503,4003,44011,0002,701.45
1985-11-143,2503,3003,2503,30026,0002,591.51
1985-11-133,4203,4203,2903,29026,0002,583.66
1985-11-123,3503,3703,3503,37010,0002,646.48
1985-11-113,4803,4803,4303,43018,0002,693.60
1985-11-083,4303,5003,4003,50050,0002,748.57
1985-11-073,4303,4803,4203,43064,0002,693.60
1985-11-063,3703,4203,3303,40093,0002,670.04
1985-11-053,3603,3603,2803,36036,0002,638.63
1985-11-023,3603,5003,3203,50044,0002,748.57
1985-11-013,3903,3903,2803,35065,0002,630.78
1985-10-313,2903,3903,2903,380133,0002,654.34
1985-10-303,2303,2503,2003,24029,0002,544.39
1985-10-293,2403,2403,1503,17061,0002,489.42
1985-10-283,1903,3503,1303,24073,0002,544.39
1985-10-263,0003,1503,0003,15020,0002,473.72
1985-10-253,2203,2203,0703,07068,0002,410.89
1985-10-243,0003,1702,9803,17072,0002,489.42
1985-10-232,8302,9602,8302,90065,0002,277.39
1985-10-222,7402,8202,7202,82051,0002,214.56
1985-10-192,7502,7802,7502,7806,0002,183.15
1985-10-182,7202,8002,7202,72067,0002,136.03
1985-10-172,7002,7302,7002,72054,0002,136.03
1985-10-162,6902,7002,6802,70042,0002,120.33
1985-10-152,6202,6902,6202,69011,0002,112.47
1985-10-142,7002,7002,6302,6609,0002,088.92
1985-10-112,6902,7002,6702,67030,0002,096.77
1985-10-092,7002,7502,6402,700122,0002,120.33
1985-10-082,7002,7202,6902,70054,0002,120.33
1985-10-072,5502,7302,5502,66040,0002,088.92
1985-10-052,5902,5902,5502,5503,0002,002.53
1985-10-042,5102,6702,5102,60033,0002,041.80
1985-10-032,3902,5502,3902,55014,0002,002.53
1985-10-022,3102,3902,3002,39024,0001,876.88
1985-10-012,2102,3602,2102,30038,0001,806.21
1985-09-302,3502,3502,2002,20045,0001,727.67
1985-09-272,4502,4602,4402,450187,0001,924
1985-09-262,5002,5002,5002,5006,0001,963.27
1985-09-252,6402,6502,6002,65013,0002,081.06
1985-09-242,6702,6702,6302,67012,0002,096.77
1985-09-212,6302,6302,6302,6304,0002,065.36
1985-09-202,5502,6302,5502,63011,0002,065.36
1985-09-192,4502,6202,4502,6009,0002,041.80
1985-09-182,4702,4702,4702,47011,0001,939.71
1985-09-132,7302,7302,7302,7308,0002,143.89
1985-09-122,7602,8002,7602,77011,0002,175.30
1985-09-112,6002,8102,6002,80060,0002,198.86
1985-09-102,5902,6302,5402,62099,0002,057.50
1985-09-092,5002,6202,4902,620109,0002,057.50
1985-09-072,2602,4002,2602,40059,0001,884.74
1985-09-062,2102,3202,2102,30039,0001,806.21
1985-09-052,2002,2102,2002,2103,0001,735.53
1985-09-042,2702,2702,1602,20041,0001,727.67
1985-09-032,2402,3002,2402,30025,0001,806.21
1985-09-022,2402,2502,2402,24013,0001,759.09
1985-08-312,2002,2502,2002,2503,0001,766.94
1985-08-302,2402,2402,2202,2208,0001,743.38
1985-08-292,1902,3002,1902,20083,0001,727.67
1985-08-282,2002,2002,1502,15017,0001,688.41
1985-08-272,2002,2002,1902,19014,0001,719.82
1985-08-262,1602,1902,1602,19013,0001,719.82
1985-08-242,1902,1902,1902,1906,0001,719.82
1985-08-232,2402,2602,2302,26012,0001,774.79
1985-08-222,2002,2302,2002,2305,0001,751.23
1985-08-212,1502,1502,1302,1307,0001,672.70
1985-08-202,1202,1202,1102,11023,0001,657
1985-08-172,1202,1202,1202,1202,0001,664.85
1985-08-162,2002,2002,1202,1207,0001,664.85
1985-08-152,1202,1202,1202,1203,0001,664.85
1985-08-142,0502,0602,0502,0504,0001,609.88
1985-08-132,0702,0702,0002,0005,0001,570.61
1985-08-122,1202,1302,0702,07011,0001,625.58
1985-08-092,2502,2502,1202,1209,0001,664.85
1985-08-082,3102,3202,3002,3005,0001,806.21
1985-08-072,3102,3202,2802,32039,0001,821.91
1985-08-062,2002,3502,1802,35052,0001,845.47
1985-08-052,2602,2602,2202,22027,0001,743.38
1985-08-032,2202,3002,2002,22041,0001,743.38
1985-08-022,1202,2802,1202,22081,0001,743.38
1985-08-011,9802,1201,9802,120131,0001,664.85
1985-07-311,8101,9201,8101,92043,0001,507.79
1985-07-301,8001,8001,7901,80020,0001,413.55
1985-07-291,7701,8201,7701,80059,0001,413.55
1985-07-271,7001,7801,7001,78010,0001,397.85
1985-07-261,7101,7101,7001,70013,0001,335.02
1985-07-251,7001,7001,6901,69013,0001,327.17
1985-07-241,7601,7701,7501,77018,0001,389.99
1985-07-231,7501,7801,7401,78016,0001,397.85
1985-07-221,7801,8001,7801,78020,0001,397.85
1985-07-201,8001,8001,7501,80035,0001,413.55
1985-07-191,8501,8901,8301,83034,0001,437.11
1985-07-181,9301,9501,9001,90055,0001,492.08
1985-07-171,9201,9601,9201,92059,0001,507.79
1985-07-161,8901,9201,8901,92028,0001,507.79
1985-07-112,1802,2202,1702,18053,0001,711.97
1985-07-102,2202,2202,2202,22013,0001,743.38
1985-07-092,2102,2802,2102,22068,0001,743.38
1985-07-082,2902,2902,2102,220108,0001,743.38
1985-07-062,2802,3002,2802,30054,0001,806.21
1985-07-052,3502,3502,3002,30036,0001,806.21
1985-07-042,4502,4502,3402,34023,0001,837.62
1985-07-032,3002,4002,3002,40019,0001,884.74
1985-07-022,3002,3302,2902,29039,0001,798.35
1985-07-012,3002,3002,3002,3007,0001,806.21
1985-06-292,3002,3002,3002,3006,0001,806.21
1985-06-282,2902,3202,2502,32028,0001,821.91
1985-06-272,3002,3002,2602,2905,0001,798.35
1985-06-262,2602,3002,2602,30018,0001,806.21
1985-06-252,2502,2602,2502,26023,0001,774.79
1985-06-242,2202,2802,2202,24030,0001,759.09
1985-06-222,1902,2002,1902,20020,0001,727.67
1985-06-212,2002,2002,1902,19020,0001,719.82
1985-06-202,2502,2502,1902,20027,0001,727.67
1985-06-192,3002,3002,2502,2505,0001,766.94
1985-06-182,4502,4502,3202,32013,0001,821.91
1985-06-152,4502,5502,4302,50057,0001,963.27
1985-06-142,5002,5002,4502,45010,0001,924
1985-06-132,5602,5602,5402,5505,0002,002.53
1985-06-122,5002,5602,5002,5602,0002,010.38
1985-06-112,5602,5602,4902,49033,0001,955.41
1985-06-102,4702,4802,4502,45017,0001,924
1985-06-072,3502,3502,3502,35017,0001,845.47
1985-06-062,4602,4602,4202,42022,0001,900.44
1985-06-052,5102,5102,5002,50022,0001,963.27
1985-06-042,5202,5202,4902,50019,0001,963.27
1985-06-032,5602,5902,5602,56039,0002,010.38
1985-05-302,6002,6002,6002,60021,0002,041.80
1985-05-292,6302,6302,6002,60016,0002,041.80
1985-05-282,6302,6302,6302,6301,0002,065.36
1985-05-272,8902,9202,8902,91013,0002,077.49
1985-05-243,0103,0103,0103,0108,0002,148.89
1985-05-223,0903,0903,0703,09018,0002,206
1985-05-213,0903,0903,0903,0904,0002,206
1985-05-203,0903,0903,0903,0901,0002,206
1985-05-183,0903,0903,0903,0903,0002,206
1985-05-173,0903,0903,0903,0903,0002,206
1985-05-163,0903,0903,0803,0907,0002,206
1985-05-153,1803,1803,1003,10013,0002,213.14
1985-05-143,2003,2003,1703,1703,0002,263.11
1985-05-133,1803,1803,1703,1806,0002,270.25
1985-05-103,2503,2503,1603,1809,0002,270.25
1985-05-093,2503,2603,2503,2506,0002,320.23
1985-05-083,2603,2703,2503,2605,0002,327.36
1985-05-073,2703,2803,2703,28027,0002,341.64
1985-05-043,2803,2803,2803,2804,0002,341.64
1985-05-023,2903,3003,2903,29018,0002,348.78
1985-05-013,2303,2903,2303,29010,0002,348.78
1985-04-303,1303,2303,1303,23032,0002,305.95
1985-04-273,1703,1803,1303,1807,0002,270.25
1985-04-263,1303,2003,1203,20029,0002,284.53
1985-04-253,0603,1403,0603,14014,0002,241.69
1985-04-243,0503,0503,0303,05030,0002,177.44
1985-04-233,0503,0503,0003,05010,0002,177.44
1985-04-223,0003,0502,9903,05028,0002,177.44
1985-04-192,9002,9002,9002,9005,0002,070.35
1985-04-182,8502,8902,8002,89016,0002,063.22
1985-04-172,8902,8902,8502,86029,0002,041.80
1985-04-162,9002,9002,8902,8903,0002,063.22
1985-04-152,9802,9802,9002,90022,0002,070.35
1985-04-123,0003,0002,9802,9808,0002,127.47
1985-04-113,0503,0502,9802,98011,0002,127.47
1985-04-103,0803,0803,0703,0702,0002,191.72
1985-04-093,0803,0903,0803,08013,0002,198.86
1985-04-083,0803,1003,0803,10013,0002,213.14
1985-04-063,0803,0803,0803,0802,0002,198.86
1985-04-053,1103,1103,1003,10017,0002,213.14
1985-04-043,1203,1503,1203,14011,0002,241.69
1985-04-033,0903,0903,0703,09012,0002,206
1985-04-023,0803,1003,0703,07028,0002,191.72
1985-04-013,1003,1003,0603,07028,0002,191.72
1985-03-303,0603,0603,0503,0509,0002,177.44
1985-03-283,1403,1403,1303,1309,0002,234.56
1985-03-273,2503,2503,1903,19037,0002,277.39
1985-03-263,2503,2603,2503,26014,0002,327.36
1985-03-253,2603,2803,2603,28013,0002,341.64
1985-03-233,2603,2803,2603,26018,0002,327.36
1985-03-223,3003,3003,2503,25021,0002,320.23
1985-03-203,3703,4003,3503,35023,0002,391.62
1985-03-193,4203,4203,3903,39017,0002,420.17
1985-03-183,4203,4303,4203,4204,0002,441.59
1985-03-163,4303,4303,4203,4204,0002,441.59
1985-03-153,5003,5003,4003,4004,0002,427.31
1985-03-143,5103,5203,5103,5105,0002,505.84
1985-03-133,5103,5103,5103,5109,0002,505.84
1985-03-123,5403,5503,5003,55016,0002,534.40
1985-03-113,5103,5603,5103,55013,0002,534.40
1985-03-083,5103,5503,5103,55016,0002,534.40
1985-03-073,5403,5403,5003,54060,0002,527.26
1985-03-063,5403,5403,5303,53066,0002,520.12
1985-03-053,5403,5403,5403,54022,0002,527.26
1985-03-043,5403,5503,5403,54011,0002,527.26
1985-03-023,5303,5303,5303,53020,0002,520.12
1985-03-013,6003,6003,5803,58039,0002,555.82
1985-02-283,5403,6003,5403,60044,0002,570.10
1985-02-273,5803,5803,5403,5407,0002,527.26
1985-02-263,5403,5503,5403,54028,0002,527.26
1985-02-253,5303,5303,5303,53044,0002,520.12
1985-02-233,5803,5803,5303,5307,0002,520.12
1985-02-223,5503,5503,5503,55035,0002,534.40
1985-02-213,5303,5503,5303,55033,0002,534.40
1985-02-203,5803,6003,5803,58023,0002,555.82
1985-02-193,6103,6103,5803,5805,0002,555.82
1985-02-183,6003,6203,6003,6106,0002,577.23
1985-02-163,6003,6003,6003,60013,0002,570.10
1985-02-153,5803,5803,5503,58025,0002,555.82
1985-02-143,5203,5303,5003,53054,0002,520.12
1985-02-133,5303,5303,4903,49017,0002,491.57
1985-02-123,5503,5503,5203,55021,0002,534.40
1985-02-083,5103,5503,5103,55029,0002,534.40
1985-02-073,5603,5603,5503,55016,0002,534.40
1985-02-063,5503,5603,5203,55024,0002,534.40
1985-02-053,5503,5503,5503,55033,0002,534.40
1985-02-043,5503,5603,5503,55012,0002,534.40
1985-02-023,5503,5603,5503,56014,0002,541.54
1985-02-013,5503,5503,5103,55020,0002,534.40
1985-01-313,5103,5103,5003,50012,0002,498.70
1985-01-303,4503,4603,4503,46010,0002,470.15
1985-01-293,5703,5703,5703,5706,0002,548.68
1985-01-283,5903,5903,5803,58011,0002,555.82
1985-01-263,5903,5903,5903,5908,0002,562.96
1985-01-253,6503,6503,5903,59033,0002,562.96
1985-01-243,8003,8003,8003,80010,0002,712.88
1985-01-223,9404,0203,9403,94066,0002,812.83
1985-01-213,7303,8903,7303,89031,0002,777.13
1985-01-193,7003,7403,6503,73054,0002,662.90
1985-01-183,3903,6003,3903,590121,0002,562.96
1985-01-173,3603,3903,3603,39024,0002,420.17
1985-01-163,3503,3803,3503,35033,0002,391.62
1985-01-143,3403,3403,2503,32046,0002,370.20
1985-01-113,4003,4003,3503,36062,0002,398.76
1985-01-103,4103,4403,3803,38046,0002,413.03
1985-01-093,4003,4303,4003,40027,0002,427.31
1985-01-083,4103,4403,3603,3608,0002,398.76
1985-01-073,4603,4603,4103,41016,0002,434.45
1985-01-043,5603,5603,5603,5608,0002,541.54

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