6806 ヒロセ電機(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-303,2903,3303,2903,33019,0002,876.58
1991-12-273,3003,3003,2903,2903,0002,842.03
1991-12-263,3503,3503,3003,33022,0002,876.58
1991-12-253,4003,4003,3503,40023,0002,937.05
1991-12-243,3503,4003,3203,40017,0002,937.05
1991-12-203,5603,5603,4503,45033,0002,980.24
1991-12-193,6103,6103,5503,55012,0003,066.62
1991-12-183,6403,6403,6403,64011,0003,144.37
1991-12-173,6803,6803,6603,68013,0003,178.92
1991-12-163,6403,7003,6403,68020,0003,178.92
1991-12-133,6403,6403,6303,64045,0003,144.37
1991-12-123,5903,6003,5703,59010,0003,101.18
1991-12-113,5903,5903,5903,5905,0003,101.18
1991-12-103,6903,6903,5903,59053,0003,101.18
1991-12-093,6403,6403,6403,64014,0003,144.37
1991-12-063,6003,6403,6003,64017,0003,144.37
1991-12-053,7303,7303,6503,65026,0003,153.01
1991-12-043,6803,7303,6703,73035,0003,222.11
1991-12-033,5603,6503,5603,65018,0003,153.01
1991-12-023,5503,5503,5403,55010,0003,066.62
1991-11-293,5503,5503,5503,5505,0003,066.62
1991-11-283,5503,5503,5503,55015,0003,066.62
1991-11-273,5603,5703,5403,54040,0003,057.99
1991-11-263,4903,5403,4703,54076,0003,057.99
1991-11-253,5303,5303,4503,45059,0002,980.24
1991-11-223,5503,5803,5503,58011,0003,092.54
1991-11-213,7003,7003,6503,65015,0003,153.01
1991-11-203,7003,7103,7003,70028,0003,196.20
1991-11-193,7603,7803,7103,75044,0003,239.39
1991-11-183,7003,7303,6603,73059,0003,222.11
1991-11-154,0004,0003,9003,90033,0003,368.97
1991-11-144,3004,3004,3004,30020,0003,714.50
1991-11-134,4304,4304,4004,40013,0003,800.89
1991-11-124,4504,4504,4004,40074,0003,800.89
1991-11-114,5004,5204,4904,50026,0003,887.27
1991-11-084,5904,5904,5004,50026,0003,887.27
1991-11-074,5804,6004,5804,6002,0003,973.65
1991-11-064,6404,6404,6104,63013,0003,999.57
1991-11-054,6304,6404,6004,63019,0003,999.57
1991-11-014,6504,6504,6004,63063,0003,999.57
1991-10-314,6204,6704,6004,65051,0004,016.84
1991-10-304,6204,6304,6104,62018,0003,990.93
1991-10-294,6304,6304,6004,60017,0003,973.65
1991-10-284,5504,5804,5504,5803,0003,956.38
1991-10-254,5404,5404,5404,54022,0003,921.82
1991-10-244,5204,5404,5204,54021,0003,921.82
1991-10-234,4604,5204,4604,51022,0003,895.91
1991-10-224,5204,5704,4804,48059,0003,869.99
1991-10-214,5604,5904,5604,58057,0003,956.38
1991-10-184,6004,6204,5604,56012,0003,939.10
1991-10-174,5704,6004,5504,60038,0003,973.65
1991-10-164,6204,6204,5904,59016,0003,965.01
1991-10-154,6404,6404,6304,6307,0003,999.57
1991-10-144,6904,6904,6004,63027,0003,999.57
1991-10-114,7004,7004,6904,70021,0004,060.04
1991-10-094,7004,7004,6904,70020,0004,060.04
1991-10-084,7404,7404,7204,72033,0004,077.31
1991-10-074,7804,7804,7204,7508,0004,103.23
1991-10-044,8004,8004,7204,80089,0004,146.42
1991-10-034,8104,8304,8004,83093,0004,172.34
1991-10-024,8304,8304,7904,82043,0004,163.70
1991-10-014,8204,8204,7804,78025,0004,129.14
1991-09-304,8604,8604,8204,82010,0004,163.70
1991-09-274,7504,8504,7504,84023,0004,180.97
1991-09-264,6504,7004,6504,70014,0004,060.04
1991-09-254,5904,6504,5904,65029,0004,016.84
1991-09-244,5004,5604,5004,54038,0003,921.82
1991-09-204,4804,5004,4704,50040,0003,887.27
1991-09-194,4504,5504,4504,480120,0003,869.99
1991-09-184,4404,4404,4004,43046,0003,826.80
1991-09-174,4404,4804,4404,44053,0003,835.44
1991-09-134,4804,4904,4304,43062,0003,826.80
1991-09-124,4804,5004,4304,4308,0003,826.80
1991-09-114,4904,5004,4804,49031,0003,878.63
1991-09-104,5904,5904,5904,5902,0003,965.01
1991-09-094,6004,6004,5904,5902,0003,965.01
1991-09-064,5904,5904,5404,5507,0003,930.46
1991-09-054,5604,5604,5504,5506,0003,930.46
1991-09-044,5504,5504,4504,50024,0003,887.27
1991-09-034,6004,6004,6004,6008,0003,973.65
1991-09-024,6904,6904,6504,6808,0004,042.76
1991-08-304,6304,6504,6304,64018,0004,008.21
1991-08-294,6004,6604,6004,65031,0004,016.84
1991-08-274,6004,6304,6004,6006,0003,973.65
1991-08-264,6104,6104,6104,6102,0003,982.29
1991-08-234,7004,7004,7004,7003,0004,060.04
1991-08-224,7404,7504,7004,75062,0004,103.23
1991-08-214,6904,7004,6904,69025,0004,051.40
1991-08-204,7504,7504,6904,7007,0004,060.04
1991-08-164,7604,7604,7304,7509,0004,103.23
1991-08-154,7604,7604,7604,7607,0004,111.87
1991-08-144,7804,7804,7604,76012,0004,111.87
1991-08-134,8004,8004,7804,7805,0004,129.14
1991-08-124,8504,8604,8404,84010,0004,180.97
1991-08-084,8904,9004,8504,90018,0004,232.80
1991-08-074,9504,9704,9504,95013,0004,276
1991-08-064,9904,9904,9104,97026,0004,293.27
1991-08-055,0005,0504,9904,99057,0004,310.55
1991-08-024,9005,0904,9005,050101,0004,362.38
1991-08-014,8204,9004,8004,880186,0004,215.53
1991-07-314,9004,9004,7804,800218,0004,146.42
1991-07-304,9204,9304,9004,90079,0004,232.80
1991-07-294,9204,9204,9004,90010,0004,232.80
1991-07-264,9104,9304,8504,93079,0004,258.72
1991-07-254,9704,9704,9304,95037,0004,276
1991-07-244,9804,9804,9704,97022,0004,293.27
1991-07-235,0605,0805,0605,08025,0004,388.29
1991-07-225,1505,1505,0905,13019,0004,431.49
1991-07-195,1005,1505,0505,15020,0004,448.76
1991-07-185,1905,1905,0505,10036,0004,405.57
1991-07-175,1905,1905,1905,19033,0004,483.32
1991-07-165,2905,2905,1805,19031,0004,483.32
1991-07-155,3005,3005,2705,28067,0004,561.06
1991-07-125,2605,3205,2605,31042,0004,586.98
1991-07-115,3005,3605,2605,32061,0004,595.62
1991-07-105,2205,3305,2105,260118,0004,543.79
1991-07-095,2005,2305,1505,22089,0004,509.23
1991-07-085,2605,2605,2505,25017,0004,535.15
1991-07-055,3905,3905,2505,25021,0004,535.15
1991-07-045,3205,4505,2505,40029,0004,664.72
1991-07-035,4405,4405,3505,3509,0004,621.53
1991-07-025,4405,4905,4405,44054,0004,699.28
1991-07-015,3005,3505,3005,32054,0004,595.62
1991-06-285,3305,3505,2005,20096,0004,491.96
1991-06-275,3705,4005,2805,28077,0004,561.06
1991-06-265,4505,5005,4005,40035,0004,664.72
1991-06-255,4005,4105,4005,40011,0004,664.72
1991-06-245,5305,5305,5005,50011,0004,751.11
1991-06-215,5905,6205,5705,58088,0004,820.21
1991-06-205,5905,6205,5905,60024,0004,837.49
1991-06-195,5605,6005,5605,6007,0004,837.49
1991-06-185,6005,6305,6005,60021,0004,837.49
1991-06-175,7705,7705,6905,69052,0004,915.24
1991-06-145,7305,8205,7305,780125,0004,992.98
1991-06-135,7305,8505,7305,830187,0005,036.17
1991-06-125,7005,8305,7005,83041,0005,036.17
1991-06-115,5505,6805,5505,68034,0004,906.60
1991-06-105,7005,7005,6005,60014,0004,837.49
1991-06-075,6405,7505,6405,67062,0004,897.96
1991-06-065,8605,8605,6605,66010,0004,889.32
1991-06-055,6905,7605,6905,7606,0004,975.70
1991-06-045,7005,7505,7005,75017,0004,967.07
1991-06-035,8005,8505,7505,75021,0004,967.07
1991-05-315,8005,8405,7505,84049,0005,044.81
1991-05-305,8005,8005,7505,75039,0004,967.07
1991-05-295,6805,8505,6505,84034,0005,044.81
1991-05-285,5905,7005,5005,70013,0004,923.87
1991-05-275,5905,6005,5905,6008,0004,837.49
1991-05-245,6305,6505,6005,60034,0004,837.49
1991-05-235,6505,6605,6305,63029,0004,863.41
1991-05-225,7305,7305,7005,70033,0004,923.87
1991-05-215,6805,7005,6005,70017,0004,923.87
1991-05-205,6705,7305,6705,68023,0004,906.60
1991-05-175,7105,7105,6105,70070,0004,923.87
1991-05-165,7905,7905,6505,65030,0004,880.68
1991-05-155,8905,9505,7905,82063,0005,027.53
1991-05-146,0006,0005,8705,990201,0005,174.39
1991-05-136,3006,3006,1006,27092,0005,416.26
1991-05-106,2006,2906,2006,28086,0005,424.90
1991-05-096,2306,2306,1506,200152,0005,355.79
1991-05-086,1506,1906,1306,130122,0005,295.32
1991-05-076,1006,1306,0006,100134,0005,269.41
1991-05-026,1506,1506,1006,12030,0005,286.69
1991-05-016,0006,1005,9506,090114,0005,260.77
1991-04-305,9005,9905,9005,95029,0005,139.83
1991-04-266,0006,0705,9005,95078,0005,139.83
1991-04-256,0006,0506,0006,00093,0005,183.03
1991-04-246,1206,1506,0006,05055,0005,226.22
1991-04-236,1106,1106,0006,11048,0005,278.05
1991-04-226,1506,1506,1106,11023,0005,278.05
1991-04-196,1206,2206,1206,15037,0005,312.60
1991-04-186,2506,3006,1906,220232,0005,373.07
1991-04-176,0606,2206,0606,220262,0005,373.07
1991-04-166,0506,1006,0206,030102,0005,208.94
1991-04-155,9605,9805,9005,95047,0005,139.83
1991-04-125,7805,9905,7005,860106,0005,062.09
1991-04-115,7505,7905,7005,78029,0004,992.98
1991-04-105,8505,8505,8005,85048,0005,053.45
1991-04-095,8805,8805,8505,8808,0005,079.37
1991-04-085,9306,0005,9005,90066,0005,096.64
1991-04-055,7805,9505,7605,950124,0005,139.83
1991-04-045,7005,8005,7005,75088,0004,967.07
1991-04-035,7505,7505,7005,70062,0004,923.87
1991-04-025,6705,6805,6505,65042,0004,880.68
1991-04-015,7205,7605,6105,68052,0004,906.60
1991-03-295,7005,7805,6905,78058,0004,992.98
1991-03-285,6705,8005,6705,740157,0004,958.43
1991-03-275,6505,7005,5905,70098,0004,923.87
1991-03-265,5005,6505,5005,65037,0004,880.68
1991-03-255,5405,5405,4005,50047,0004,751.11
1991-03-225,5505,5505,5405,5406,0004,785.66
1991-03-205,6405,6605,5505,55047,0004,794.30
1991-03-195,6805,7305,6805,70032,0004,923.87
1991-03-185,7005,7405,7005,73076,0004,949.79
1991-03-155,7505,7805,6805,680104,0004,906.60
1991-03-145,7205,7505,6805,75077,0004,967.07
1991-03-135,8005,8005,7005,72029,0004,941.15
1991-03-125,8705,8705,8105,81010,0005,018.90
1991-03-115,9005,9605,9005,93040,0005,122.56
1991-03-085,9405,9405,8005,90046,0005,096.64
1991-03-076,0206,0605,8505,940100,0005,131.20
1991-03-066,0006,0605,9406,000227,0005,183.03
1991-03-055,7205,9005,7105,900206,0005,096.64
1991-03-045,5805,7005,5205,70088,0004,923.87
1991-03-015,6305,6305,6305,63010,0004,863.41
1991-02-285,7005,7005,6605,68026,0004,906.60
1991-02-275,6405,6505,6405,65031,0004,880.68
1991-02-265,6505,6905,6305,690151,0004,915.24
1991-02-255,5005,5505,5005,55096,0004,794.30
1991-02-225,6105,6205,5905,60044,0004,837.49
1991-02-215,5505,7205,5505,610129,0004,846.13
1991-02-205,4405,6305,4405,600170,0004,837.49
1991-02-195,5505,5805,4705,500264,0004,751.11
1991-02-185,4705,5605,4305,480197,0004,733.83
1991-02-155,2405,4005,2005,370143,0004,638.81
1991-02-145,3005,3005,2005,25092,0004,535.15
1991-02-135,2405,3005,2405,30059,0004,578.34
1991-02-125,2505,2605,2305,24035,0004,526.51
1991-02-085,1605,2005,1605,20012,0004,491.96
1991-02-075,3405,3405,2005,26017,0004,543.79
1991-02-065,3205,3205,2705,310221,0004,586.98
1991-02-055,2805,3405,2505,320260,0004,595.62
1991-02-045,2005,2505,1005,25056,0004,535.15
1991-02-015,0105,0505,0005,00019,0004,319.19
1991-01-315,3005,3005,0005,000155,0004,319.19
1991-01-305,0505,1505,0205,150116,0004,448.76
1991-01-294,8404,9504,7904,95049,0004,276
1991-01-284,8504,8504,8404,84011,0004,180.97
1991-01-254,8004,8504,8004,84035,0004,180.97
1991-01-244,8004,8004,7904,79012,0004,137.78
1991-01-234,8204,8204,7504,75032,0004,103.23
1991-01-224,8504,8504,8204,82030,0004,163.70
1991-01-214,8504,8504,8504,8506,0004,189.61
1991-01-184,9204,9704,8504,97035,0004,293.27
1991-01-174,7504,9204,7504,920274,0004,250.08
1991-01-164,7904,8004,7804,80011,0004,146.42
1991-01-144,8004,8104,7804,80036,0004,146.42
1991-01-114,8004,8804,8004,80056,0004,146.42
1991-01-104,7504,8004,7504,77015,0004,120.51
1991-01-094,8004,8104,8004,80060,0004,146.42
1991-01-084,8504,8704,8504,85040,0004,189.61
1991-01-074,9505,0204,9004,90053,0004,232.80
1991-01-045,0305,0304,9504,95016,0004,276

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