6806 ヒロセ電機(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-306,0506,0606,0206,05037,0005,226.22
1993-12-295,9406,0405,9406,04059,0005,217.58
1993-12-285,9505,9505,8505,94039,0005,131.20
1993-12-275,9005,9005,8205,85032,0005,053.45
1993-12-245,9906,0205,9005,94043,0005,131.20
1993-12-225,8505,9205,8505,89053,0005,088
1993-12-215,9105,9305,9005,90029,0005,096.64
1993-12-206,0906,0905,9005,90068,0005,096.64
1993-12-176,0806,1306,0506,12063,0005,286.69
1993-12-166,1006,1506,0806,130207,0005,295.32
1993-12-155,9706,0405,9306,040139,0005,217.58
1993-12-146,0506,0906,0406,080177,0005,252.13
1993-12-135,9106,0305,9006,010151,0005,191.66
1993-12-105,6805,9005,6805,86088,0005,062.09
1993-12-095,6005,6505,6005,61041,0004,846.13
1993-12-085,5005,6005,5005,52056,0004,768.38
1993-12-075,3705,5005,3705,50078,0004,751.11
1993-12-065,4905,4905,3005,41030,0004,673.36
1993-12-035,3205,5105,3205,51032,0004,759.75
1993-12-025,4005,5505,4005,42029,0004,682
1993-12-015,1805,4005,1805,30012,0004,578.34
1993-11-305,2505,2705,2405,27035,0004,552.42
1993-11-295,4505,4505,2505,28074,0004,561.06
1993-11-265,5505,5505,4505,45064,0004,707.92
1993-11-255,5505,5505,5005,5008,0004,751.11
1993-11-245,4505,4805,4005,41092,0004,673.36
1993-11-225,7405,7405,5505,550103,0004,794.30
1993-11-195,7405,7405,6505,68080,0004,906.60
1993-11-185,7505,7505,6105,74030,0004,958.43
1993-11-175,6005,7005,6005,65020,0004,880.68
1993-11-165,5505,6105,5505,57075,0004,811.58
1993-11-155,7405,7705,6505,65076,0004,880.68
1993-11-125,6905,7505,6905,73065,0004,949.79
1993-11-115,6405,7205,6405,69047,0004,915.24
1993-11-105,7705,7705,6005,61056,0004,846.13
1993-11-095,7305,8005,7005,80053,0005,010.26
1993-11-085,7305,7305,7305,7307,0004,949.79
1993-11-055,7005,7505,7005,73037,0004,949.79
1993-11-045,7305,7605,7005,700102,0004,923.87
1993-11-025,8205,8405,7605,83055,0005,036.17
1993-11-015,8505,8505,7505,83037,0005,036.17
1993-10-295,8405,8505,7605,85038,0005,053.45
1993-10-285,8805,8805,8005,80079,0005,010.26
1993-10-275,8505,8505,7505,75084,0004,967.07
1993-10-265,8505,8505,8005,80043,0005,010.26
1993-10-255,8905,8905,8005,80043,0005,010.26
1993-10-225,7605,8905,7605,89059,0005,088
1993-10-215,7305,7805,7305,75043,0004,967.07
1993-10-205,7105,8305,7005,83038,0005,036.17
1993-10-195,6505,7005,6505,70076,0004,923.87
1993-10-185,7405,7405,6505,70026,0004,923.87
1993-10-155,7405,8005,7305,75075,0004,967.07
1993-10-145,6905,8005,6905,80032,0005,010.26
1993-10-135,8405,8405,7905,7909,0005,001.62
1993-10-125,8205,8205,7205,80027,0005,010.26
1993-10-085,7005,8705,7005,87031,0005,070.73
1993-10-075,8705,8705,7905,79011,0005,001.62
1993-10-065,8505,8705,8005,800101,0005,010.26
1993-10-055,9005,9005,8205,82032,0005,027.53
1993-10-045,8505,9205,8305,920169,0005,113.92
1993-10-015,7805,8705,7605,870279,0005,070.73
1993-09-305,7605,8405,7605,790138,0005,001.62
1993-09-295,7005,7505,6505,750169,0004,967.07
1993-09-285,5305,6705,5305,640109,0004,872.04
1993-09-275,5105,5105,5105,5101,0004,759.75
1993-09-245,4305,4805,4305,48081,0004,733.83
1993-09-225,4005,4505,3905,45062,0004,707.92
1993-09-215,4805,4805,4005,43043,0004,690.64
1993-09-205,4905,4905,3805,38064,0004,647.45
1993-09-175,5505,5505,4005,49043,0004,742.47
1993-09-165,5705,5705,5005,55014,0004,794.30
1993-09-145,5705,6005,5505,60063,0004,837.49
1993-09-135,5105,5505,5105,55032,0004,794.30
1993-09-105,4505,5005,4205,42049,0004,682
1993-09-095,4505,5505,4205,42033,0004,682
1993-09-085,4205,5505,4205,55086,0004,794.30
1993-09-075,5705,5705,5205,52026,0004,768.38
1993-09-065,5205,7005,5205,670104,0004,897.96
1993-09-035,4505,6705,4505,530155,0004,777.02
1993-09-025,4705,5005,4205,470163,0004,725.19
1993-09-015,3005,5205,2505,520218,0004,768.38
1993-08-315,2305,2305,1905,23048,0004,517.87
1993-08-305,2005,3005,2005,25054,0004,535.15
1993-08-275,1705,2305,1705,18033,0004,474.68
1993-08-265,1705,1805,1705,17046,0004,466.04
1993-08-255,1405,2305,1405,17054,0004,466.04
1993-08-245,1605,1805,1005,10056,0004,405.57
1993-08-235,0805,1605,0805,16010,0004,457.40
1993-08-205,2005,2305,1505,23029,0004,517.87
1993-08-195,1005,1605,1005,1608,0004,457.40
1993-08-185,2205,2305,2005,2008,0004,491.96
1993-08-175,1905,2605,1805,26018,0004,543.79
1993-08-165,2305,2305,2005,21018,0004,500.59
1993-08-135,3005,3005,2305,30060,0004,578.34
1993-08-125,2605,3005,2605,30072,0004,578.34
1993-08-115,2305,2605,2105,26085,0004,543.79
1993-08-105,1805,2605,1405,200113,0004,491.96
1993-08-095,1205,1505,1205,15017,0004,448.76
1993-08-065,1405,1505,1005,10040,0004,405.57
1993-08-055,1605,1605,0805,15065,0004,448.76
1993-08-045,1505,2205,1305,150104,0004,448.76
1993-08-035,1905,1905,1305,19064,0004,483.32
1993-08-025,1905,1905,1505,15022,0004,448.76
1993-07-305,1605,2205,1605,16037,0004,457.40
1993-07-295,1505,1505,1305,15019,0004,448.76
1993-07-285,1305,1505,1305,15067,0004,448.76
1993-07-275,1305,1505,1305,15011,0004,448.76
1993-07-265,1605,1605,1605,16028,0004,457.40
1993-07-235,1805,1805,1305,16020,0004,457.40
1993-07-225,1905,1905,1505,16043,0004,457.40
1993-07-215,2005,2105,1505,19018,0004,483.32
1993-07-205,2605,2605,2005,200156,0004,491.96
1993-07-195,1105,2605,1105,260147,0004,543.79
1993-07-165,0005,2004,9805,200220,0004,491.96
1993-07-154,9805,0004,9504,970135,0004,293.27
1993-07-144,9505,0004,9504,95091,0004,276
1993-07-135,0805,0805,0105,050117,0004,362.38
1993-07-124,9505,0304,9205,03081,0004,345.10
1993-07-094,8204,9004,8204,90019,0004,232.80
1993-07-084,7004,7704,7004,77032,0004,120.51
1993-07-074,7004,7104,6804,68049,0004,042.76
1993-07-064,6804,7004,6804,68074,0004,042.76
1993-07-054,8304,8304,6504,66034,0004,025.48
1993-07-024,8404,8604,8004,83045,0004,172.34
1993-07-014,9004,9004,8504,85028,0004,189.61
1993-06-304,8504,9004,8504,90016,0004,232.80
1993-06-294,9004,9004,8704,90069,0004,232.80
1993-06-284,8804,9004,8704,90045,0004,232.80
1993-06-254,9404,9404,8304,90046,0004,232.80
1993-06-244,7604,8904,7504,88031,0004,215.53
1993-06-234,7504,7504,7504,7509,0004,103.23
1993-06-224,7604,7604,7004,70089,0004,060.04
1993-06-214,8704,8704,7504,75041,0004,103.23
1993-06-184,8604,8904,8104,85042,0004,189.61
1993-06-174,8204,8304,7804,81030,0004,155.06
1993-06-164,7604,8504,7604,80078,0004,146.42
1993-06-154,9504,9504,7604,80074,0004,146.42
1993-06-145,0105,0104,9504,95032,0004,276
1993-06-115,0105,0105,0005,00022,0004,319.19
1993-06-105,0005,1005,0005,00038,0004,319.19
1993-06-085,0505,0505,0005,00032,0004,319.19
1993-06-075,0305,0505,0005,05061,0004,362.38
1993-06-045,0305,0304,9904,99095,0004,310.55
1993-06-035,0005,0204,9804,980164,0004,301.91
1993-06-024,9004,9704,9004,95045,0004,276
1993-06-014,9904,9904,9604,96015,0004,284.63
1993-05-314,9104,9104,8904,89040,0004,224.17
1993-05-284,9304,9504,9204,92063,0004,250.08
1993-05-274,9004,9704,8504,96062,0004,284.63
1993-05-265,0305,0305,0005,00026,0004,319.19
1993-05-255,0505,0505,0205,05039,0004,362.38
1993-05-244,8505,0504,8505,01058,0004,327.83
1993-05-214,9104,9404,8804,90016,0004,232.80
1993-05-204,9004,9604,9004,96019,0004,284.63
1993-05-194,9004,9404,9004,90013,0004,232.80
1993-05-184,9904,9904,9004,90040,0004,232.80
1993-05-175,0005,0305,0005,00048,0004,319.19
1993-05-145,0405,0705,0005,04059,0004,353.74
1993-05-135,0905,0905,0005,00036,0004,319.19
1993-05-125,1305,1705,1005,10075,0004,405.57
1993-05-115,0305,1205,0305,100132,0004,405.57
1993-05-105,0505,0605,0105,02091,0004,336.46
1993-05-075,1805,1805,0505,10095,0004,405.57
1993-05-065,3305,3305,1305,23042,0004,517.87
1993-04-305,2505,4205,2505,42094,0004,682
1993-04-285,0105,3505,0105,35097,0004,621.53
1993-04-274,9804,9804,9804,98052,0004,301.91
1993-04-264,8904,8904,7004,70014,0004,060.04
1993-04-234,8504,8904,7704,89040,0004,224.17
1993-04-224,8604,8904,8004,80086,0004,146.42
1993-04-214,6504,7604,6504,76092,0004,111.87
1993-04-204,7404,7504,6004,65066,0004,016.84
1993-04-194,8004,8204,7404,75014,0004,103.23
1993-04-165,1105,1104,8504,85026,0004,189.61
1993-04-155,1905,2005,0405,14074,0004,440.13
1993-04-145,1305,1305,1005,13046,0004,431.49
1993-04-134,9305,0304,9305,03035,0004,345.10
1993-04-125,1005,1005,0305,03096,0004,345.10
1993-04-094,9104,9904,8504,990111,0004,310.55
1993-04-084,9505,0304,8804,910266,0004,241.44
1993-04-074,8804,9304,8504,910173,0004,241.44
1993-04-064,6304,7304,6304,73055,0004,085.95
1993-04-054,6204,7004,6004,70057,0004,060.04
1993-04-024,5004,5404,4604,540198,0003,921.82
1993-04-014,4004,5004,4004,450101,0003,844.08
1993-03-314,4504,4604,4204,42042,0003,818.16
1993-03-304,3804,4504,3504,45042,0003,844.08
1993-03-294,3304,4604,3304,38035,0003,783.61
1993-03-264,2804,3604,2804,30098,0003,714.50
1993-03-254,2404,2804,2404,25036,0003,671.31
1993-03-244,2804,3404,2604,290119,0003,705.86
1993-03-234,2504,2804,2404,28019,0003,697.22
1993-03-224,2004,2004,1704,20044,0003,628.12
1993-03-194,1704,1704,1204,15027,0003,584.93
1993-03-184,1704,1804,1504,17042,0003,602.20
1993-03-174,1504,1804,1504,18030,0003,610.84
1993-03-164,2504,2504,2004,20066,0003,628.12
1993-03-154,1704,2504,1704,25090,0003,671.31
1993-03-124,1504,1804,1304,160179,0003,593.56
1993-03-114,0004,0203,9804,00052,0003,455.35
1993-03-103,9604,0003,9604,00052,0003,455.35
1993-03-094,0004,0503,9603,96045,0003,420.80
1993-03-083,8603,9903,8503,96052,0003,420.80
1993-03-053,8503,8603,8403,85041,0003,325.77
1993-03-043,8503,8503,8203,85076,0003,325.77
1993-03-033,8303,8403,8003,840118,0003,317.14
1993-03-023,8003,8203,8003,8209,0003,299.86
1993-03-013,7503,7803,7503,78027,0003,265.31
1993-02-263,8003,8003,7003,70019,0003,196.20
1993-02-253,8303,8303,7703,78030,0003,265.31
1993-02-243,8603,8603,7803,80076,0003,282.58
1993-02-233,8303,8703,8303,86049,0003,334.41
1993-02-223,8603,8803,8503,87044,0003,343.05
1993-02-193,8603,8703,8003,85046,0003,325.77
1993-02-183,8703,9003,8703,87024,0003,343.05
1993-02-173,8603,9203,8303,92055,0003,386.24
1993-02-163,9003,9003,8703,88014,0003,351.69
1993-02-153,9003,9103,9003,90025,0003,368.97
1993-02-123,9903,9903,8703,87062,0003,343.05
1993-02-104,0704,0703,9904,00031,0003,455.35
1993-02-094,1004,1304,0804,08018,0003,524.46
1993-02-084,1604,1704,1304,13051,0003,567.65
1993-02-054,1404,1604,1304,15067,0003,584.93
1993-02-044,1204,1204,1004,12032,0003,559.01
1993-02-034,1204,1204,1004,12024,0003,559.01
1993-02-024,1704,1804,1204,12045,0003,559.01
1993-02-014,1104,2504,1104,200131,0003,628.12
1993-01-293,8704,0003,8704,000112,0003,455.35
1993-01-283,8003,8003,7903,80035,0003,282.58
1993-01-273,8103,8103,8003,80029,0003,282.58
1993-01-263,8003,8103,8003,81020,0003,291.22
1993-01-253,8403,8403,8003,82050,0003,299.86
1993-01-223,8403,8403,8403,84016,0003,317.14
1993-01-213,8403,8403,8403,84020,0003,317.14
1993-01-203,8603,8703,8503,85013,0003,325.77
1993-01-193,8503,8503,8503,85056,0003,325.77
1993-01-183,7803,8503,7503,85057,0003,325.77
1993-01-143,7403,7803,7003,75041,0003,239.39
1993-01-133,7503,7603,7303,75081,0003,239.39
1993-01-123,7603,7803,7503,76063,0003,248.03
1993-01-113,7703,7903,7603,79023,0003,273.94
1993-01-083,7703,7703,7403,77021,0003,256.67
1993-01-073,7003,7403,7003,74036,0003,230.75
1993-01-063,7303,7303,6803,7008,0003,196.20
1993-01-053,7503,7503,6903,74030,0003,230.75
1993-01-043,7503,7503,7503,7501,0003,239.39

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