6806 ヒロセ電機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306,1906,1906,1106,11018,0005,278.05
1994-12-296,0706,1506,0606,10040,0005,269.41
1994-12-286,1206,1206,0706,07014,0005,243.49
1994-12-276,0506,0706,0506,0703,0005,243.49
1994-12-266,0706,1006,0606,10030,0005,269.41
1994-12-226,0706,0706,0506,07025,0005,243.49
1994-12-215,9906,0805,9706,08050,0005,252.13
1994-12-206,0506,0505,9705,97015,0005,157.11
1994-12-195,9805,9805,9705,9702,0005,157.11
1994-12-166,0106,0105,9805,98016,0005,165.75
1994-12-156,0006,0005,9005,980931,0005,165.75
1994-12-146,0006,0005,9805,980953,0005,165.75
1994-12-136,0306,0305,9706,02028,0005,200.30
1994-12-126,0506,0506,0506,0505,0005,226.22
1994-12-096,0506,1206,0506,05038,0005,226.22
1994-12-086,0806,1206,0706,12039,0005,286.69
1994-12-076,1006,1006,0606,06011,0005,234.86
1994-12-066,0006,0506,0006,05025,0005,226.22
1994-12-056,0306,0806,0106,04060,0005,217.58
1994-12-026,0006,0506,0006,02028,0005,200.30
1994-12-015,9006,1005,8706,100159,0005,269.41
1994-11-305,8506,0105,8006,00085,0005,183.03
1994-11-295,7605,8505,7605,85017,0005,053.45
1994-11-285,7505,7805,7505,77061,0004,984.34
1994-11-255,7605,8005,7605,77032,0004,984.34
1994-11-245,7105,7805,7105,78040,0004,992.98
1994-11-225,7905,8005,7105,80073,0005,010.26
1994-11-215,8005,8005,8005,80017,0005,010.26
1994-11-185,9206,0005,9205,98059,0005,165.75
1994-11-175,9005,9205,9005,92038,0005,113.92
1994-11-165,8805,9205,8805,92037,0005,113.92
1994-11-155,8505,8605,8505,86025,0005,062.09
1994-11-145,8305,8805,8005,88037,0005,079.37
1994-11-115,7905,8305,7905,830835,0005,036.17
1994-11-105,7305,7905,7305,790853,0005,001.62
1994-11-095,7405,7705,7005,73037,0004,949.79
1994-11-085,7505,7505,7005,75021,0004,967.07
1994-11-075,7105,7105,7005,70019,0004,923.87
1994-11-045,7005,7005,6505,650101,0004,880.68
1994-11-025,7505,7505,7105,73061,0004,949.79
1994-11-015,7505,7605,7405,75079,0004,967.07
1994-10-315,7805,8005,7505,75043,0004,967.07
1994-10-285,7505,8005,7505,75028,0004,967.07
1994-10-275,8205,8505,7205,72042,0004,941.15
1994-10-265,8205,8205,8205,82035,0005,027.53
1994-10-255,8205,8205,8005,81039,0005,018.90
1994-10-245,8005,8205,8005,81025,0005,018.90
1994-10-215,7805,7805,7805,78029,0004,992.98
1994-10-205,7805,8005,7705,78040,0004,992.98
1994-10-195,8205,8205,8005,80012,0005,010.26
1994-10-185,8505,8505,7605,82074,0005,027.53
1994-10-175,8305,8405,8205,84036,0005,044.81
1994-10-145,8305,8405,8005,83076,0005,036.17
1994-10-135,8605,8605,8005,830130,0005,036.17
1994-10-125,8605,9005,8205,88057,0005,079.37
1994-10-115,8205,8505,7505,820104,0005,027.53
1994-10-075,8005,9005,8005,80098,0005,010.26
1994-10-065,9905,9905,7505,800107,0005,010.26
1994-10-056,0506,0505,9805,99062,0005,174.39
1994-10-046,1206,1206,0506,05026,0005,226.22
1994-10-036,1706,1706,1006,1409,0005,303.96
1994-09-306,2006,2006,2006,20013,0005,355.79
1994-09-296,2406,2406,1606,17031,0005,329.88
1994-09-286,1106,2006,1106,20016,0005,355.79
1994-09-276,2006,2006,1006,10029,0005,269.41
1994-09-266,2706,2806,1906,19055,0005,347.15
1994-09-226,2006,2706,2006,25065,0005,398.98
1994-09-216,1306,2006,1306,20040,0005,355.79
1994-09-206,3006,3006,2306,23028,0005,381.71
1994-09-196,1006,1606,1006,16020,0005,321.24
1994-09-166,1306,1306,1006,10014,0005,269.41
1994-09-146,1706,1706,1706,1707,0005,329.88
1994-09-136,1106,1506,1106,13032,0005,295.32
1994-09-126,1906,2006,1906,20013,0005,355.79
1994-09-096,1806,2106,1806,19047,0005,347.15
1994-09-086,1506,2006,1106,16080,0005,321.24
1994-09-076,2606,2606,1906,20083,0005,355.79
1994-09-066,3306,3506,3306,33024,0005,468.09
1994-09-056,4006,4606,3106,32022,0005,459.45
1994-09-026,4906,4906,4706,490272,0005,606.31
1994-09-016,3706,4706,3706,460299,0005,580.39
1994-08-316,5006,5006,4506,47025,0005,589.03
1994-08-306,4306,5206,4306,52017,0005,632.22
1994-08-296,4006,4506,3306,40022,0005,528.56
1994-08-266,2706,3206,2606,30013,0005,442.18
1994-08-256,3106,3106,2606,26052,0005,407.62
1994-08-246,3106,3106,3006,30033,0005,442.18
1994-08-236,3506,3506,3106,31029,0005,450.82
1994-08-226,3506,3906,3106,39018,0005,519.92
1994-08-196,3506,4206,3406,40031,0005,528.56
1994-08-186,4006,4006,3306,35032,0005,485.37
1994-08-176,4506,4506,3606,42031,0005,545.84
1994-08-166,5006,5506,4006,50068,0005,614.94
1994-08-156,5706,5706,5006,50043,0005,614.94
1994-08-126,6006,6006,5706,58085,0005,684.05
1994-08-116,6006,6006,6006,60016,0005,701.33
1994-08-106,6006,6506,5906,60074,0005,701.33
1994-08-096,5906,6006,5406,580109,0005,684.05
1994-08-086,4506,4906,4506,4907,0005,606.31
1994-08-056,4406,4506,4406,45027,0005,571.75
1994-08-046,3506,4006,3506,38030,0005,511.28
1994-08-036,3806,4006,3306,33037,0005,468.09
1994-08-026,3206,3506,2906,30038,0005,442.18
1994-08-016,4206,4206,3306,3308,0005,468.09
1994-07-296,3006,3406,2606,32064,0005,459.45
1994-07-286,2606,2606,1906,20042,0005,355.79
1994-07-276,2706,2706,2406,24045,0005,390.35
1994-07-266,3206,3306,2606,27044,0005,416.26
1994-07-256,4506,4506,3406,34036,0005,476.73
1994-07-226,4906,5006,4006,400211,0005,528.56
1994-07-216,4106,5006,4006,50060,0005,614.94
1994-07-206,5706,5706,4106,41079,0005,537.20
1994-07-196,5906,5906,5206,52032,0005,632.22
1994-07-186,4906,4906,4806,49021,0005,606.31
1994-07-156,5006,5006,4706,48028,0005,597.67
1994-07-146,4806,5006,4606,50043,0005,614.94
1994-07-136,5006,5306,4506,45041,0005,571.75
1994-07-126,5306,6406,5006,60033,0005,701.33
1994-07-116,4506,6306,4506,63013,0005,727.24
1994-07-086,5906,6306,5006,55037,0005,658.14
1994-07-076,7206,7606,5906,59057,0005,692.69
1994-07-066,7506,7806,7006,72058,0005,804.99
1994-07-056,7806,8306,7206,720117,0005,804.99
1994-07-046,6006,7806,6006,780184,0005,856.82
1994-07-016,5406,5406,4506,50077,0005,614.94
1994-06-306,4506,5506,3806,49087,0005,606.31
1994-06-296,3606,4506,3506,38067,0005,511.28
1994-06-286,3006,3406,2806,31057,0005,450.82
1994-06-276,2506,2706,2406,24057,0005,390.35
1994-06-246,2706,3006,2706,27064,0005,416.26
1994-06-236,3006,3406,2706,30041,0005,442.18
1994-06-226,1706,3006,1706,27086,0005,416.26
1994-06-216,2406,3206,2406,27034,0005,416.26
1994-06-206,3406,3406,3406,34034,0005,476.73
1994-06-176,4006,4306,3706,37071,0005,502.65
1994-06-166,3606,3806,3506,36053,0005,494.01
1994-06-156,4306,4506,4006,43080,0005,554.48
1994-06-146,3706,4306,3306,430158,0005,554.48
1994-06-136,4306,4506,3506,43064,0005,554.48
1994-06-106,5606,6506,4506,500153,0005,614.94
1994-06-096,7006,7306,6506,660157,0005,753.16
1994-06-086,4706,6806,4606,65088,0005,744.52
1994-06-076,4106,4706,4106,47022,0005,589.03
1994-06-066,5006,5006,4206,43056,0005,554.48
1994-06-036,4706,5206,4506,50067,0005,614.94
1994-06-026,4006,4906,4006,49063,0005,606.31
1994-06-016,4106,4406,3906,43068,0005,554.48
1994-05-316,3606,3906,3006,39054,0005,519.92
1994-05-306,2806,3906,2706,38064,0005,511.28
1994-05-276,1806,2906,1506,28045,0005,424.90
1994-05-266,1806,1906,1606,19059,0005,347.15
1994-05-256,1806,2206,1306,21093,0005,364.43
1994-05-246,1806,1806,1006,12043,0005,286.69
1994-05-236,1906,2006,1706,18049,0005,338.52
1994-05-206,2006,2206,1806,22054,0005,373.07
1994-05-196,2206,2206,1906,19078,0005,347.15
1994-05-186,2506,2506,2206,24044,0005,390.35
1994-05-176,1506,2406,1506,24088,0005,390.35
1994-05-166,0906,1406,0706,13038,0005,295.32
1994-05-135,9106,1005,9106,00042,0005,183.03
1994-05-125,9105,9505,9105,95037,0005,139.83
1994-05-116,0006,1006,0006,01060,0005,191.66
1994-05-105,8305,9505,8305,95067,0005,139.83
1994-05-095,7805,9005,7805,83025,0005,036.17
1994-05-065,8505,9005,8505,880115,0005,079.37
1994-05-025,9505,9505,8805,88012,0005,079.37
1994-04-285,8005,8805,7805,88071,0005,079.37
1994-04-275,7905,8505,7905,790169,0005,001.62
1994-04-265,8405,9305,8405,85041,0005,053.45
1994-04-255,9405,9405,9405,94031,0005,131.20
1994-04-225,9605,9605,8705,94051,0005,131.20
1994-04-215,9005,9105,8505,860114,0005,062.09
1994-04-205,9906,0005,9506,00055,0005,183.03
1994-04-196,0606,0605,9606,020134,0005,200.30
1994-04-186,0006,0405,9806,00066,0005,183.03
1994-04-156,0006,0406,0006,04051,0005,217.58
1994-04-146,0606,1006,0206,10039,0005,269.41
1994-04-136,0106,1006,0106,10035,0005,269.41
1994-04-125,9706,0005,9606,00033,0005,183.03
1994-04-116,0206,1206,0206,02014,0005,200.30
1994-04-086,0306,0505,9606,02055,0005,200.30
1994-04-076,0406,1806,0306,13021,0005,295.32
1994-04-066,0306,1506,0006,000135,0005,183.03
1994-04-056,0006,1306,0006,13049,0005,295.32
1994-04-045,9706,0505,9506,05022,0005,226.22
1994-04-016,0106,0105,9005,96093,0005,148.47
1994-03-316,0006,1005,9905,99053,0005,174.39
1994-03-305,9906,0505,9505,99083,0005,174.39
1994-03-296,1406,1406,0306,05057,0005,226.22
1994-03-286,0506,0606,0306,04055,0005,217.58
1994-03-256,0806,1206,0806,09096,0005,260.77
1994-03-246,1206,2006,1206,18082,0005,338.52
1994-03-236,3406,3406,2106,22079,0005,373.07
1994-03-226,2506,2906,2306,27057,0005,416.26
1994-03-186,2906,3506,2006,35091,0005,485.37
1994-03-176,2006,2006,1206,190100,0005,347.15
1994-03-166,3506,3506,1706,170110,0005,329.88
1994-03-156,2506,3506,2106,350133,0005,485.37
1994-03-146,2006,2506,2006,20046,0005,355.79
1994-03-116,2706,2706,2006,20096,0005,355.79
1994-03-106,1806,1806,0806,17017,0005,329.88
1994-03-096,0606,0906,0306,08037,0005,252.13
1994-03-086,0506,1206,0206,050112,0005,226.22
1994-03-076,0006,0005,9805,99063,0005,174.39
1994-03-045,9106,0605,9106,00096,0005,183.03
1994-03-036,0706,1006,0106,01067,0005,191.66
1994-03-026,2706,2706,1606,17058,0005,329.88
1994-03-016,1106,2606,1106,200197,0005,355.79
1994-02-286,0806,1506,0006,09097,0005,260.77
1994-02-256,0506,2506,0506,070137,0005,243.49
1994-02-246,1006,1706,1006,15064,0005,312.60
1994-02-236,0706,0706,0206,07028,0005,243.49
1994-02-225,9006,0305,9006,00074,0005,183.03
1994-02-215,7605,8405,7605,8406,0005,044.81
1994-02-185,7905,8205,7905,80028,0005,010.26
1994-02-175,7505,8105,7505,78058,0004,992.98
1994-02-165,9105,9405,8505,85075,0005,053.45
1994-02-156,0206,0205,9005,90052,0005,096.64
1994-02-146,0406,0805,9306,07052,0005,243.49
1994-02-105,9806,0405,9705,980124,0005,165.75
1994-02-096,1106,1105,9806,00027,0005,183.03
1994-02-086,0506,0906,0106,010174,0005,191.66
1994-02-076,0006,0405,9806,01071,0005,191.66
1994-02-045,9806,0605,9806,06043,0005,234.86
1994-02-036,1006,1506,0006,08062,0005,252.13
1994-02-026,1406,1406,0006,140119,0005,303.96
1994-02-016,2106,2106,1006,140152,0005,303.96
1994-01-316,0606,2106,0606,200121,0005,355.79
1994-01-285,9705,9705,9005,97075,0005,157.11
1994-01-275,8806,0005,8805,98074,0005,165.75
1994-01-265,8505,9005,8305,90058,0005,096.64
1994-01-255,7005,8505,7005,85053,0005,053.45
1994-01-245,7005,7505,7005,71014,0004,932.51
1994-01-215,8705,9205,8505,85093,0005,053.45
1994-01-206,0006,0005,9005,970123,0005,157.11
1994-01-195,9305,9805,9105,96054,0005,148.47
1994-01-185,9806,0005,9005,93079,0005,122.56
1994-01-176,0206,0206,0206,02033,0005,200.30
1994-01-145,9906,1205,9806,12083,0005,286.69
1994-01-136,0506,1306,0106,01014,0005,191.66
1994-01-126,0206,1005,9906,05050,0005,226.22
1994-01-116,1306,1306,0706,12074,0005,286.69
1994-01-106,1006,1006,0406,10096,0005,269.41
1994-01-075,9206,0505,9206,05065,0005,226.22
1994-01-066,1006,1306,0206,02089,0005,200.30
1994-01-056,1106,1706,1006,10077,0005,269.41
1994-01-046,0906,1706,0606,100142,0005,269.41

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