6806 ヒロセ電機(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303,7003,7503,7003,7508,0003,239.39
1992-12-293,7003,7003,7003,7009,0003,196.20
1992-12-283,7203,7203,7003,70015,0003,196.20
1992-12-253,7203,7303,7203,73012,0003,222.11
1992-12-243,7803,7803,7603,78055,0003,265.31
1992-12-223,7903,8103,7803,79037,0003,273.94
1992-12-213,7503,7503,7003,7407,0003,230.75
1992-12-183,6403,7503,6403,75019,0003,239.39
1992-12-173,6603,7003,6503,65020,0003,153.01
1992-12-163,7003,7003,7003,7004,0003,196.20
1992-12-153,6603,7803,6603,73037,0003,222.11
1992-12-143,7103,7103,7003,70046,0003,196.20
1992-12-113,7403,7403,7003,70032,0003,196.20
1992-12-103,8203,8503,7503,790114,0003,273.94
1992-12-093,7503,8103,7503,800121,0003,282.58
1992-12-083,6503,7103,6503,71032,0003,204.84
1992-12-073,7503,7603,7503,75016,0003,239.39
1992-12-043,7703,7803,7203,78039,0003,265.31
1992-12-033,7803,8103,7503,78062,0003,265.31
1992-12-023,7503,8503,7503,80089,0003,282.58
1992-12-013,8503,8503,8003,85062,0003,325.77
1992-11-303,7503,8003,7503,80055,0003,282.58
1992-11-273,7603,8003,7503,80087,0003,282.58
1992-11-263,7003,7703,6703,750142,0003,239.39
1992-11-253,6503,6503,6003,62013,0003,127.09
1992-11-243,5903,6503,5903,65059,0003,153.01
1992-11-203,5903,6403,5803,64058,0003,144.37
1992-11-193,6203,6503,6203,62032,0003,127.09
1992-11-183,5103,6303,5103,630108,0003,135.73
1992-11-173,4903,5503,4503,550115,0003,066.62
1992-11-163,4503,5203,4503,50085,0003,023.43
1992-11-133,4003,4203,3403,400145,0002,937.05
1992-11-123,3703,3803,3503,36072,0002,902.49
1992-11-113,3603,3603,3103,35075,0002,893.86
1992-11-103,3603,3603,3503,36024,0002,902.49
1992-11-093,3503,4003,3503,40041,0002,937.05
1992-11-063,3203,3203,3003,32014,0002,867.94
1992-11-053,3403,3703,3003,35073,0002,893.86
1992-11-043,4103,4103,3003,35081,0002,893.86
1992-11-023,4503,4503,3703,37011,0002,911.13
1992-10-303,3003,4203,3003,400101,0002,937.05
1992-10-293,2503,3003,2503,27067,0002,824.75
1992-10-283,1503,2803,1503,25060,0002,807.47
1992-10-273,1903,2003,1003,11038,0002,686.53
1992-10-263,3003,3003,2003,20050,0002,764.28
1992-10-233,3003,3503,3003,30082,0002,850.66
1992-10-223,3003,3003,3003,3001,0002,850.66
1992-10-213,4103,4103,3903,40026,0002,937.05
1992-10-203,4003,4303,3503,43031,0002,962.96
1992-10-193,4603,4603,3703,40034,0002,937.05
1992-10-163,4503,5003,4503,500158,0003,023.43
1992-10-153,3503,4003,3503,40024,0002,937.05
1992-10-143,2803,3403,2803,30030,0002,850.66
1992-10-133,1603,2303,1403,23019,0002,790.20
1992-10-123,1203,1503,1103,11072,0002,686.53
1992-10-093,1003,1003,0903,09015,0002,669.26
1992-10-083,1703,1703,1603,16026,0002,729.73
1992-10-073,1703,1703,1503,17015,0002,738.37
1992-10-063,1903,1903,1003,17012,0002,738.37
1992-10-053,1203,2103,1003,20036,0002,764.28
1992-10-023,1203,1303,1203,12025,0002,695.17
1992-10-013,1003,1203,0703,12027,0002,695.17
1992-09-303,1003,1003,0403,07033,0002,651.98
1992-09-293,0703,0703,0003,07026,0002,651.98
1992-09-283,2103,2103,1003,10013,0002,677.90
1992-09-253,4003,4003,3003,30014,0002,850.66
1992-09-243,4603,4903,4003,40059,0002,937.05
1992-09-223,4903,5103,4603,50024,0003,023.43
1992-09-213,5003,5303,4903,50053,0003,023.43
1992-09-183,4903,5003,4703,50075,0003,023.43
1992-09-173,5503,5803,4703,50062,0003,023.43
1992-09-163,5403,5603,4703,550103,0003,066.62
1992-09-143,4003,5503,4003,55061,0003,066.62
1992-09-113,5003,5003,4503,45087,0002,980.24
1992-09-103,6403,6403,5503,55071,0003,066.62
1992-09-093,6503,6503,5003,60033,0003,109.82
1992-09-083,6503,6803,6303,65032,0003,153.01
1992-09-073,6103,6503,6003,60030,0003,109.82
1992-09-043,6503,6503,5603,56040,0003,075.26
1992-09-033,5003,6003,5003,60035,0003,109.82
1992-09-023,6903,6903,5003,50018,0003,023.43
1992-09-013,7503,7603,7203,74048,0003,230.75
1992-08-313,7503,7903,7503,79055,0003,273.94
1992-08-283,7003,7903,7003,79040,0003,273.94
1992-08-273,6503,7303,6503,65022,0003,153.01
1992-08-263,6403,7003,6303,70019,0003,196.20
1992-08-253,6303,6403,6303,6409,0003,144.37
1992-08-243,6003,6903,5703,65038,0003,153.01
1992-08-213,4503,5203,4003,50048,0003,023.43
1992-08-203,2003,3703,2003,37021,0002,911.13
1992-08-193,2503,2503,2503,2506,0002,807.47
1992-08-183,3503,3503,1503,15038,0002,721.09
1992-08-173,4003,4003,3003,30017,0002,850.66
1992-08-143,4103,4103,4003,4006,0002,937.05
1992-08-133,4103,4103,4103,4104,0002,945.69
1992-08-123,4103,4603,4103,4608,0002,988.88
1992-08-113,5503,5503,5003,55045,0003,066.62
1992-08-103,5503,6003,5503,58016,0003,092.54
1992-08-073,5503,6203,5503,6203,0003,127.09
1992-08-063,5903,6003,5903,60055,0003,109.82
1992-08-053,5003,6003,5003,60020,0003,109.82
1992-08-043,4903,5003,4903,49014,0003,014.79
1992-08-033,5503,5503,5003,50012,0003,023.43
1992-07-313,4003,5003,3603,50045,0003,023.43
1992-07-303,3503,3803,3403,35051,0002,893.86
1992-07-293,4003,4503,3003,30075,0002,850.66
1992-07-283,3903,4503,3903,40022,0002,937.05
1992-07-273,4503,4503,3903,40029,0002,937.05
1992-07-243,4503,4503,4003,40012,0002,937.05
1992-07-233,4503,4503,4103,45027,0002,980.24
1992-07-223,5203,5203,4203,45080,0002,980.24
1992-07-213,5203,5203,4703,4706,0002,997.52
1992-07-203,6403,6703,6203,62013,0003,127.09
1992-07-173,6503,6703,6503,67012,0003,170.28
1992-07-163,7503,7603,7303,73041,0003,222.11
1992-07-153,8603,8603,8003,8007,0003,282.58
1992-07-143,8203,8503,8203,85036,0003,325.77
1992-07-133,7803,8303,7803,82016,0003,299.86
1992-07-103,8303,8303,7803,78023,0003,265.31
1992-07-093,8003,8003,7803,78031,0003,265.31
1992-07-083,7503,8003,7203,80046,0003,282.58
1992-07-073,7303,7503,7203,72031,0003,213.48
1992-07-063,7203,7403,7203,73030,0003,222.11
1992-07-033,7203,7403,7003,72081,0003,213.48
1992-07-023,6803,7003,6803,69029,0003,187.56
1992-07-013,6203,6203,6203,6201,0003,127.09
1992-06-303,6803,6803,6203,62014,0003,127.09
1992-06-293,6503,6803,6103,68040,0003,178.92
1992-06-263,6503,6503,6103,64027,0003,144.37
1992-06-253,6003,6203,6003,62073,0003,127.09
1992-06-243,6103,6303,6003,60035,0003,109.82
1992-06-233,5903,6003,5503,60021,0003,109.82
1992-06-223,6703,6703,6003,6005,0003,109.82
1992-06-193,5003,6003,5003,60057,0003,109.82
1992-06-183,3503,4503,3503,45046,0002,980.24
1992-06-173,3703,4203,3703,39025,0002,928.41
1992-06-163,3603,3703,3503,36027,0002,902.49
1992-06-153,3603,3603,3603,3603,0002,902.49
1992-06-123,3403,4003,3303,35073,0002,893.86
1992-06-113,3003,4003,3003,32030,0002,867.94
1992-06-103,2503,3003,2503,30034,0002,850.66
1992-06-093,2803,2803,2303,23013,0002,790.20
1992-06-083,3103,3103,2803,2807,0002,833.39
1992-06-053,3503,3503,3203,33018,0002,876.58
1992-06-043,4903,4903,4003,40025,0002,937.05
1992-06-033,5103,5403,4903,49024,0003,014.79
1992-06-023,6003,6003,5003,50038,0003,023.43
1992-06-013,5503,5503,5003,55015,0003,066.62
1992-05-293,4703,4703,4703,47034,0002,997.52
1992-05-283,4203,4303,4203,42014,0002,954.32
1992-05-273,4503,4503,3603,40029,0002,937.05
1992-05-263,4503,4503,4503,4506,0002,980.24
1992-05-253,5003,5003,3503,35034,0002,893.86
1992-05-223,5603,5703,5003,50032,0003,023.43
1992-05-213,6603,6703,6403,67036,0003,170.28
1992-05-203,6703,6703,6303,67029,0003,170.28
1992-05-193,5303,5303,5303,5305,0003,049.35
1992-05-183,5003,5203,5003,52013,0003,040.71
1992-05-153,6003,6503,5503,55040,0003,066.62
1992-05-143,7403,7403,6503,65033,0003,153.01
1992-05-133,7903,7903,7003,75083,0003,239.39
1992-05-123,6603,7503,6603,740101,0003,230.75
1992-05-113,5203,6403,5203,61088,0003,118.45
1992-05-083,5203,5403,5103,54049,0003,057.99
1992-05-073,5903,6003,5603,56063,0003,075.26
1992-05-063,5503,6103,5303,61085,0003,118.45
1992-05-013,5503,5503,5003,55021,0003,066.62
1992-04-303,6003,6003,5503,59098,0003,101.18
1992-04-283,5703,6003,5703,60021,0003,109.82
1992-04-273,6503,6503,5803,580116,0003,092.54
1992-04-243,6303,6903,5803,60044,0003,109.82
1992-04-233,6003,6203,6003,62052,0003,127.09
1992-04-223,5503,6003,5503,60018,0003,109.82
1992-04-213,6003,6903,5603,60064,0003,109.82
1992-04-203,6803,6803,6003,61036,0003,118.45
1992-04-173,7003,7003,6003,66055,0003,161.65
1992-04-163,7003,7503,6703,75085,0003,239.39
1992-04-153,5003,6203,4803,610239,0003,118.45
1992-04-143,3003,4503,3003,45064,0002,980.24
1992-04-133,2303,3503,1803,340127,0002,885.22
1992-04-103,1003,2103,1003,18065,0002,747
1992-04-093,1003,1503,0903,10034,0002,677.90
1992-04-083,1003,1003,0003,10034,0002,677.90
1992-04-073,0403,1203,0403,11049,0002,686.53
1992-04-063,0003,0202,9703,02010,0002,608.79
1992-04-032,9102,9102,8602,91062,0002,513.77
1992-04-022,8202,8302,8202,83023,0002,444.66
1992-04-013,0103,0102,9402,94091,0002,539.68
1992-03-313,1803,1803,0003,00085,0002,591.51
1992-03-303,1203,1203,1203,12015,0002,695.17
1992-03-273,1103,1303,1003,12077,0002,695.17
1992-03-263,0703,0903,0403,090118,0002,669.26
1992-03-252,9402,9502,9302,95091,0002,548.32
1992-03-242,9002,9502,8502,90081,0002,505.13
1992-03-232,9002,9502,8502,85050,0002,461.94
1992-03-192,8902,9002,8702,90030,0002,505.13
1992-03-182,8402,8902,8302,83035,0002,444.66
1992-03-172,8302,8402,8302,8403,0002,453.30
1992-03-162,8402,9002,8402,84048,0002,453.30
1992-03-132,8502,8902,8302,84039,0002,453.30
1992-03-122,8402,8602,8102,85052,0002,461.94
1992-03-112,9002,9002,8102,85028,0002,461.94
1992-03-103,0003,0002,9002,90015,0002,505.13
1992-03-093,0003,0503,0003,05029,0002,634.70
1992-03-062,9903,0502,9903,00034,0002,591.51
1992-03-053,0403,0503,0003,00066,0002,591.51
1992-03-043,1403,1403,0403,04015,0002,626.07
1992-03-033,2503,2503,1503,15037,0002,721.09
1992-03-023,2903,3003,2603,26021,0002,816.11
1992-02-283,2903,2903,2903,2907,0002,842.03
1992-02-273,3003,3503,2903,35013,0002,893.86
1992-02-263,3503,3503,3003,30011,0002,850.66
1992-02-253,3503,3503,3003,3509,0002,893.86
1992-02-243,3903,3903,3503,35016,0002,893.86
1992-02-213,4003,4003,3003,39038,0002,928.41
1992-02-203,4003,4003,3903,40048,0002,937.05
1992-02-193,5203,5203,4003,45081,0002,980.24
1992-02-183,5503,5503,5003,51027,0003,032.07
1992-02-173,5803,5803,5503,5507,0003,066.62
1992-02-143,6903,7403,6603,6808,0003,178.92
1992-02-133,7303,7503,7003,74020,0003,230.75
1992-02-123,7403,7403,7403,7403,0003,230.75
1992-02-103,8803,8803,8403,8405,0003,317.14
1992-02-073,9103,9103,9003,9004,0003,368.97
1992-02-063,9103,9303,8603,9107,0003,377.60
1992-02-053,9203,9303,8803,90012,0003,368.97
1992-02-043,9003,9503,9003,9507,0003,412.16
1992-02-033,8903,9403,8903,8907,0003,360.33
1992-01-313,7003,8503,7003,82046,0003,299.86
1992-01-303,6503,7003,6503,70022,0003,196.20
1992-01-293,7003,7003,7003,70040,0003,196.20
1992-01-283,7103,7203,7003,7009,0003,196.20
1992-01-273,7503,7503,7103,7108,0003,204.84
1992-01-243,8003,8003,7503,75046,0003,239.39
1992-01-233,7903,8803,7503,790111,0003,273.94
1992-01-223,7003,8203,6903,78041,0003,265.31
1992-01-213,5803,6903,5803,69070,0003,187.56
1992-01-203,5003,5703,4603,57075,0003,083.90
1992-01-173,4103,4603,4003,46048,0002,988.88
1992-01-163,3203,3703,3203,36049,0002,902.49
1992-01-143,3203,3303,3003,32022,0002,867.94
1992-01-133,3503,3503,2503,25053,0002,807.47
1992-01-103,3403,3803,3303,35051,0002,893.86
1992-01-093,3403,3403,3003,34056,0002,885.22
1992-01-083,3103,3103,2903,30020,0002,850.66
1992-01-073,3503,3503,2903,29024,0002,842.03
1992-01-063,3503,4003,3503,35019,0002,893.86

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