6806 ヒロセ電機(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-284,2004,2004,2004,2001,0003,298.29
1988-12-274,3004,3004,2004,20039,0003,298.29
1988-12-264,2604,2604,2604,2603,0003,345.41
1988-12-244,2604,2704,2604,26011,0003,345.41
1988-12-234,3504,3504,2604,26011,0003,345.41
1988-12-224,2504,3004,2504,30065,0003,376.82
1988-12-214,3604,3604,2504,29033,0003,368.97
1988-12-204,3404,3704,3204,32049,0003,392.52
1988-12-194,3504,3904,2504,38072,0003,439.64
1988-12-164,1904,2904,1904,25092,0003,337.55
1988-12-154,1804,1804,1004,10010,0003,219.76
1988-12-144,0004,1504,0004,15044,0003,259.02
1988-12-133,9804,0003,9804,00063,0003,141.23
1988-12-123,9803,9903,9803,98020,0003,125.52
1988-12-094,0004,0403,9803,980135,0003,125.52
1988-12-084,0404,1604,0304,050100,0003,180.49
1988-12-074,0104,0703,9804,02082,0003,156.93
1988-12-063,9704,0403,9703,99056,0003,133.37
1988-12-053,9003,9203,9003,92011,0003,078.40
1988-12-034,0004,0303,9503,95015,0003,101.96
1988-12-024,0104,0103,9504,00015,0003,141.23
1988-12-014,1004,1504,0004,00095,0003,141.23
1988-11-304,2504,2504,0504,100107,0003,219.76
1988-11-294,0004,1904,0004,150161,0003,259.02
1988-11-283,8303,9803,8003,950127,0003,101.96
1988-11-263,8403,8403,8303,83038,0003,007.72
1988-11-253,5703,7003,5003,650106,0002,866.37
1988-11-243,4503,6103,4503,57064,0002,803.54
1988-11-223,6003,6003,4203,42034,0002,685.75
1988-11-213,7003,7003,6003,60034,0002,827.10
1988-11-183,8403,8403,7203,72040,0002,921.34
1988-11-173,5503,8003,5003,790168,0002,976.31
1988-11-163,4603,6003,4003,59053,0002,819.25
1988-11-153,5003,5203,4803,49084,0002,740.72
1988-11-143,4903,5503,4703,48046,0002,732.87
1988-11-113,3003,5103,3003,46052,0002,717.16
1988-11-103,4503,4503,3003,30051,0002,591.51
1988-11-093,3603,4903,3603,400117,0002,670.04
1988-11-083,2503,3203,2503,290168,0002,583.66
1988-11-073,4003,4003,2503,25046,0002,552.25
1988-11-053,5003,5003,3603,40032,0002,670.04
1988-11-043,5803,5803,5003,50049,0002,748.57
1988-11-023,6003,6703,6003,63011,0002,850.66
1988-11-013,6403,6803,6003,60059,0002,827.10
1988-10-313,6603,6803,6303,63044,0002,850.66
1988-10-293,6003,6703,5703,67028,0002,882.08
1988-10-283,6903,6903,6503,6502,0002,866.37
1988-10-273,7303,7303,6803,70023,0002,905.63
1988-10-263,8703,8703,7803,78023,0002,968.46
1988-10-253,8703,8703,8703,87010,0003,039.14
1988-10-243,8603,8603,8603,8609,0003,031.28
1988-10-223,9003,9003,8603,86011,0003,031.28
1988-10-214,0004,0003,9003,90015,0003,062.70
1988-10-194,1504,1504,1004,10015,0003,219.76
1988-10-184,1004,1004,1004,10011,0003,219.76
1988-10-144,1004,1004,1004,1001,0003,219.76
1988-10-134,0904,1004,0904,1005,0003,219.76
1988-10-124,1904,2004,1704,20013,0003,298.29
1988-10-114,2104,2204,2104,2207,0003,313.99
1988-10-074,1504,2304,1504,23023,0003,321.85
1988-10-064,3304,3304,3004,30021,0003,376.82
1988-10-054,3004,3004,2904,2907,0003,368.97
1988-10-044,3504,3504,3504,35011,0003,416.08
1988-10-014,5004,5004,5004,50052,0003,533.88
1988-09-304,5604,5604,5604,5601,0003,581
1988-09-294,5904,5904,5604,5606,0003,581
1988-09-284,6004,6004,6004,6002,0003,612.41
1988-09-264,7004,7004,6004,60057,0003,612.41
1988-09-244,7004,7004,6904,70023,0003,690.94
1988-09-224,8804,9004,7504,80050,0003,769.47
1988-09-214,9504,9504,9304,93010,0003,871.56
1988-09-204,9504,9904,9404,95014,0003,887.27
1988-09-195,0705,0705,0705,0705,0003,981.50
1988-09-165,0805,0805,0805,08010,0003,989.36
1988-09-145,0805,1505,0805,08021,0003,989.36
1988-09-135,1005,1005,0305,0504,0003,965.80
1988-09-125,0105,0205,0105,02025,0003,942.24
1988-09-095,0005,0205,0005,02014,0003,942.24
1988-09-085,0305,0705,0305,0703,0003,981.50
1988-09-074,9905,0104,9905,01010,0003,934.39
1988-09-054,9904,9904,9904,9901,0003,918.68
1988-09-035,0105,0105,0105,0101,0003,934.39
1988-09-024,9105,0004,9105,00020,0003,926.53
1988-09-015,0005,0005,0005,0003,0003,926.53
1988-08-315,1005,1005,0805,0804,0003,989.36
1988-08-305,1005,1005,1005,1004,0004,005.06
1988-08-295,3405,3405,1405,1908,0004,075.74
1988-08-275,2905,3405,2905,34020,0004,193.54
1988-08-265,2005,2805,2005,28063,0004,146.42
1988-08-255,1705,3005,1705,29047,0004,154.27
1988-08-245,1605,1705,1505,15013,0004,044.33
1988-08-235,2005,2005,1505,15022,0004,044.33
1988-08-225,1605,2505,1605,20018,0004,083.59
1988-08-195,2405,3005,1205,12018,0004,020.77
1988-08-185,3405,3405,3405,3405,0004,193.54
1988-08-175,3305,3305,2905,300123,0004,162.12
1988-08-165,3505,3505,3005,30019,0004,162.12
1988-08-155,3305,4005,3305,39060,0004,232.80
1988-08-125,2505,3905,2505,330112,0004,185.68
1988-08-115,0505,2305,0505,23021,0004,107.15
1988-08-105,1505,3005,1505,15046,0004,044.33
1988-08-095,1605,2505,1605,25010,0004,122.86
1988-08-085,0605,0605,0605,0601,0003,973.65
1988-08-065,0605,0605,0005,0609,0003,973.65
1988-08-055,1805,2005,1805,2006,0004,083.59
1988-08-045,1105,2905,1105,2906,0004,154.27
1988-08-035,0905,1505,0905,15010,0004,044.33
1988-08-025,3005,3005,1005,1008,0004,005.06
1988-08-015,3005,3105,3005,3109,0004,169.98
1988-07-305,4505,4505,3905,40027,0004,240.66
1988-07-295,5005,5005,3505,350130,0004,201.39
1988-07-285,2805,5005,2005,400142,0004,240.66
1988-07-275,2805,2805,1805,27080,0004,138.57
1988-07-265,3005,3005,2805,28096,0004,146.42
1988-07-255,2405,3205,2005,280265,0004,146.42
1988-07-234,8905,2504,8905,24022,0004,115.01
1988-07-225,0005,1604,9404,94095,0003,879.41
1988-07-215,1905,1905,0505,10030,0004,005.06
1988-07-204,9405,2004,9405,20027,0004,083.59
1988-07-194,9504,9604,9404,94013,0003,879.41
1988-07-184,9904,9904,9504,95023,0003,887.27
1988-07-155,0005,0004,9804,99049,0003,918.68
1988-07-145,0005,0004,9904,9902,0003,918.68
1988-07-135,1005,1005,0005,00015,0003,926.53
1988-07-115,1305,1305,1305,1302,0004,028.62
1988-07-085,1305,1305,1305,1301,0004,028.62
1988-07-075,1905,2005,1505,15016,0004,044.33
1988-07-065,2005,2005,1305,19023,0004,075.74
1988-07-055,1105,1505,1005,13047,0004,028.62
1988-07-045,0505,1005,0505,05041,0003,965.80
1988-07-025,0305,0305,0305,0301,0003,950.09
1988-07-015,0505,1004,9505,00032,0003,926.53
1988-06-305,1505,1505,0005,05014,0003,965.80
1988-06-294,9005,1504,9005,05082,0003,965.80
1988-06-284,9304,9504,8504,95052,0003,887.27
1988-06-275,0005,0004,9004,90015,0003,848
1988-06-255,0105,0505,0105,0507,0003,965.80
1988-06-245,0405,1405,0405,1409,0004,036.48
1988-06-235,1505,1505,1205,14046,0004,036.48
1988-06-225,0005,1104,9605,10034,0004,005.06
1988-06-215,0305,0304,9504,9507,0003,887.27
1988-06-204,9404,9504,9104,93032,0003,871.56
1988-06-175,0505,0504,9504,96094,0003,895.12
1988-06-165,2905,2905,0105,05075,0003,965.80
1988-06-155,3005,3005,2505,29083,0004,154.27
1988-06-145,1605,2005,1405,200103,0004,083.59
1988-06-135,1405,1505,1005,12046,0004,020.77
1988-06-105,0605,1005,0605,10025,0004,005.06
1988-06-095,0905,1005,0605,06013,0003,973.65
1988-06-084,9705,1004,9705,1008,0004,005.06
1988-06-075,1305,1505,1005,10059,0004,005.06
1988-06-065,0005,1505,0005,10073,0004,005.06
1988-06-045,1805,1804,9604,96013,0003,895.12
1988-06-035,1505,1705,1005,10077,0004,005.06
1988-06-025,1005,1305,0605,130111,0004,028.62
1988-06-015,1505,1505,0705,07018,0003,981.50
1988-05-315,0005,0505,0005,05056,0003,965.80
1988-05-304,9905,0004,9905,0008,0003,926.53
1988-05-285,0505,1005,0505,05020,0003,965.80
1988-05-275,2005,2005,1305,15026,0004,044.33
1988-05-265,2005,2105,2005,21017,0004,091.45
1988-05-255,1505,2005,1505,20010,0004,083.59
1988-05-245,1505,2005,1505,2008,0004,083.59
1988-05-235,1005,2005,0505,20043,0004,083.59
1988-05-205,3005,3005,2205,30043,0004,162.12
1988-05-195,2505,2705,2005,20049,0004,083.59
1988-05-185,4005,4005,3205,32028,0004,177.83
1988-05-175,4505,4505,2805,30038,0004,162.12
1988-05-165,3705,4205,3005,400133,0004,240.66
1988-05-135,2905,3705,2905,37063,0004,217.10
1988-05-125,1805,3005,1805,24043,0004,115.01
1988-05-115,4205,4205,2505,33023,0004,185.68
1988-05-105,4205,4405,3505,40053,0004,240.66
1988-05-095,4805,4805,4005,40015,0004,240.66
1988-05-075,5605,5605,4805,53054,0004,342.75
1988-05-065,5905,6005,4505,590270,0004,389.86
1988-05-025,5005,5005,4405,500134,0004,319.19
1988-04-305,4705,4905,4005,490109,0004,311.33
1988-04-285,3005,4505,2105,450213,0004,279.92
1988-04-275,3005,3305,2205,290131,0004,154.27
1988-04-265,2505,2905,2005,200154,0004,083.59
1988-04-255,0805,1405,0805,110305,0004,012.92
1988-04-235,0805,0905,0805,08059,0003,989.36
1988-04-225,0505,1005,0505,080215,0003,989.36
1988-04-215,1005,1005,0505,06026,0003,973.65
1988-04-205,2005,2005,1505,15027,0004,044.33
1988-04-195,1305,1305,0505,10010,0004,005.06
1988-04-185,1705,1705,1005,17059,0004,060.04
1988-04-155,1905,2005,1005,15038,0004,044.33
1988-04-145,2105,2505,2005,25069,0004,122.86
1988-04-135,3405,3405,1505,19081,0004,075.74
1988-04-125,0505,2405,0505,240125,0004,115.01
1988-04-115,0505,0505,0305,05035,0003,965.80
1988-04-085,0005,0505,0005,050140,0003,965.80
1988-04-075,1005,2005,0005,000107,0003,926.53
1988-04-065,0005,0104,9805,00067,0003,926.53
1988-04-045,0205,0204,9505,00012,0003,926.53
1988-04-025,0005,0205,0005,0208,0003,942.24
1988-04-015,0005,0205,0005,00032,0003,926.53
1988-03-315,0005,0805,0005,00041,0003,926.53
1988-03-305,0605,1105,0305,03020,0003,950.09
1988-03-294,9305,1004,9305,01051,0003,934.39
1988-03-284,9404,9404,9404,9404,0003,879.41
1988-03-264,9505,0404,9505,04021,0003,957.95
1988-03-255,0405,0504,9905,05072,0003,965.80
1988-03-245,0605,1005,0505,05041,0003,965.80
1988-03-235,0905,1605,0005,06085,0003,973.65
1988-03-225,1005,1605,0805,10076,0004,005.06
1988-03-185,2605,2605,1205,12043,0004,020.77
1988-03-174,9605,1604,9605,160316,0004,052.18
1988-03-164,9005,0004,9004,950173,0003,887.27
1988-03-154,8604,9404,8604,94022,0003,879.41
1988-03-144,9004,9404,9004,94029,0003,879.41
1988-03-114,9905,0004,9504,95079,0003,887.27
1988-03-104,9705,0004,9505,000223,0003,926.53
1988-03-094,9305,0704,9004,970123,0003,902.97
1988-03-084,9804,9804,9404,94092,0003,879.41
1988-03-074,9404,9904,9404,99037,0003,918.68
1988-03-055,0005,0004,9704,99069,0003,918.68
1988-03-044,9705,0604,9705,00052,0003,926.53
1988-03-035,0705,0705,0505,07054,0003,981.50
1988-03-025,0005,0705,0005,07078,0003,981.50
1988-03-015,0405,0504,9705,05046,0003,965.80
1988-02-295,0005,0505,0005,05033,0003,965.80
1988-02-275,0005,0505,0005,05019,0003,965.80
1988-02-264,9705,0804,9705,080113,0003,989.36
1988-02-255,1005,1005,0305,03043,0003,950.09
1988-02-245,0505,1105,0505,10048,0004,005.06
1988-02-235,1905,2005,1505,15012,0004,044.33
1988-02-225,2905,3005,2005,29049,0004,154.27
1988-02-195,3005,4005,2905,390175,0004,232.80
1988-02-185,4005,4005,3005,35060,0004,201.39
1988-02-175,3105,4305,2805,40087,0004,240.66
1988-02-165,4305,4305,2705,290124,0004,154.27
1988-02-155,5005,5505,4005,440114,0004,272.07
1988-02-125,4705,4905,3805,440324,0004,272.07
1988-02-105,3005,3905,2505,370269,0004,217.10
1988-02-095,3005,3205,2005,300176,0004,162.12
1988-02-085,2005,3505,2005,340217,0004,193.54
1988-02-065,0105,2005,0105,200130,0004,083.59
1988-02-055,1005,2405,0005,050214,0003,965.80
1988-02-045,0405,2005,0105,100406,0004,005.06
1988-02-035,0405,0504,9805,00082,0003,926.53
1988-02-025,1105,1305,0505,050130,0003,965.80
1988-02-015,0905,2005,0905,12048,0004,020.77
1988-01-305,0005,2004,9505,190286,0004,075.74
1988-01-294,9504,9804,9004,930179,0003,871.56
1988-01-284,7504,9404,7504,940217,0003,879.41
1988-01-274,6504,8104,6504,800111,0003,769.47
1988-01-264,5104,7004,5104,650130,0003,651.68
1988-01-254,5004,5604,5004,56045,0003,581
1988-01-234,6604,6604,5504,55011,0003,573.15
1988-01-224,6104,6104,6104,6101,0003,620.26
1988-01-214,7004,7004,6604,66035,0003,659.53
1988-01-204,8404,8404,7904,7907,0003,761.62
1988-01-194,8504,8504,8504,85013,0003,808.74
1988-01-184,9005,0004,8604,86093,0003,816.59
1988-01-144,6404,8504,6404,80050,0003,769.47
1988-01-134,6204,6404,5204,64026,0003,643.82
1988-01-124,8004,8004,6504,66030,0003,659.53
1988-01-114,9004,9004,8004,84034,0003,800.88
1988-01-085,0505,0504,9004,99098,0003,918.68
1988-01-075,1005,1505,0505,060258,0003,973.65
1988-01-064,8505,1404,8505,080720,0003,989.36
1988-01-054,8504,8504,6904,800115,0003,769.47
1988-01-044,7504,8004,7004,70033,0003,690.94

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