6806 ヒロセ電機(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295,9505,9705,9405,94023,7005,387.75
1995-12-286,0806,0805,9505,95027,5005,396.83
1995-12-276,0406,0806,0406,04058,7005,478.46
1995-12-265,9906,0405,9906,02022,6005,460.32
1995-12-256,1006,1006,0006,00023,9005,442.18
1995-12-226,0406,1006,0006,10091,9005,532.88
1995-12-215,9505,9805,9505,98045,9005,424.04
1995-12-205,7805,9505,7805,95069,2005,396.83
1995-12-195,7205,7805,7105,74073,9005,206.35
1995-12-185,7005,8005,6605,70068,1005,170.07
1995-12-155,9706,0005,7605,790130,7005,251.70
1995-12-145,9906,0105,9505,97095,3005,414.97
1995-12-136,0506,0605,9906,00084,2005,442.18
1995-12-126,1006,1206,0106,060115,0005,496.60
1995-12-116,2006,2006,1006,11095,0005,541.95
1995-12-086,4606,4606,2406,240196,2005,659.86
1995-12-076,3006,3606,2206,360173,4005,768.71
1995-12-066,2006,2906,2006,200117,2005,623.58
1995-12-056,3006,3906,3006,30041,7005,714.29
1995-12-046,6006,6006,3206,390107,4005,795.92
1995-12-016,2006,5506,1906,45057,9005,850.34
1995-11-306,1306,2506,1306,19082,2005,614.51
1995-11-296,1306,2906,1206,18073,5005,605.44
1995-11-286,1306,2206,1306,15063,5005,578.23
1995-11-276,1106,2506,1106,17037,6005,596.37
1995-11-246,1006,2506,1006,11056,1005,541.95
1995-11-226,1206,1906,1206,18052,9005,605.44
1995-11-216,1706,1706,1006,12059,9005,551.02
1995-11-206,2406,2906,2406,27064,2005,687.07
1995-11-176,2706,2706,2206,24031,0005,659.86
1995-11-166,2806,3006,2006,25087,5005,668.93
1995-11-156,5006,5006,2506,25044,9005,668.93
1995-11-146,5206,5706,5006,50056,6005,895.69
1995-11-136,7406,7406,7006,70014,2006,077.10
1995-11-106,8006,8006,7206,720723,5006,095.24
1995-11-096,7306,7506,6706,700736,5006,077.10
1995-11-086,9006,9006,7206,730110,3006,104.31
1995-11-076,9006,9106,8306,840138,6006,204.08
1995-11-066,7506,9206,7506,91091,9006,267.57
1995-11-026,6606,7306,6206,72029,9006,095.24
1995-11-016,5506,6206,5506,56047,8005,950.11
1995-10-316,6206,6306,5306,53035,5005,922.90
1995-10-306,6306,7106,6306,63046,7006,013.61
1995-10-276,7306,7306,6006,63051,4006,013.61
1995-10-266,6906,6906,6106,63078,4006,013.61
1995-10-256,6306,7406,6006,68072,9006,058.96
1995-10-246,7006,7406,6206,680215,9006,058.96
1995-10-236,5106,6506,5106,650124,7006,031.75
1995-10-206,5306,6306,5306,590165,1005,977.32
1995-10-196,3506,4706,3506,43058,1005,832.20
1995-10-186,2906,3106,2706,28080,8005,696.15
1995-10-176,1806,3506,1806,35070,0005,759.64
1995-10-166,3306,3506,2506,30063,7005,714.29
1995-10-136,2006,3306,2006,290117,7005,705.22
1995-10-126,2206,3606,2006,29017,9005,705.22
1995-10-116,4006,4506,1706,18057,7005,605.44
1995-10-096,4606,5006,4306,45021,5005,850.34
1995-10-066,2506,5606,2506,50083,4005,895.69
1995-10-056,2006,2406,1706,24027,7005,659.86
1995-10-046,2406,2506,1906,20066,2005,623.58
1995-10-036,1606,1606,1006,14015,6005,569.16
1995-10-026,2206,2206,1406,16013,7005,587.30
1995-09-296,1906,2206,0106,22096,6005,641.72
1995-09-286,1706,2006,1706,20044,5005,623.58
1995-09-276,2106,2506,1606,20041,7005,623.58
1995-09-266,1006,1506,0006,10015,8005,532.88
1995-09-256,1906,2406,1006,10018,1005,269.41
1995-09-226,1506,2706,1506,19023,2005,347.15
1995-09-216,2506,2806,2306,27084,9005,416.26
1995-09-206,5606,5606,2906,35058,0005,485.37
1995-09-196,4706,5506,2906,46051,6005,580.39
1995-09-186,6506,6506,3506,41034,7005,537.20
1995-09-146,5806,6406,5506,590107,7005,692.69
1995-09-136,4006,5606,4006,55096,7005,658.14
1995-09-126,6506,6706,5806,60068,0005,701.33
1995-09-116,5506,6206,5506,55073,0005,658.14
1995-09-086,8306,8706,5006,600157,4005,701.33
1995-09-076,7906,8306,7406,75097,2005,830.90
1995-09-066,7506,7706,7206,74080,2005,822.27
1995-09-056,8306,8306,6506,770663,5005,848.18
1995-09-046,8506,8506,7706,850624,2005,917.29
1995-09-016,7006,9506,6506,870312,2005,934.56
1995-08-316,6506,6606,6006,65066,6005,744.52
1995-08-306,5106,7006,5106,66098,8005,753.16
1995-08-296,5006,5306,4106,53054,6005,640.86
1995-08-286,2006,4406,2006,41029,2005,537.20
1995-08-256,2306,3506,2306,30025,0005,442.18
1995-08-246,1606,2306,1506,16070,2005,321.24
1995-08-236,3006,3006,1506,16030,7005,321.24
1995-08-226,5506,5506,4106,44013,6005,563.11
1995-08-216,5806,5806,5106,51012,1005,623.58
1995-08-186,6506,7006,5106,510125,1005,623.58
1995-08-176,7006,7406,6806,73090,5005,813.63
1995-08-166,7806,8406,6806,730186,7005,813.63
1995-08-156,4306,4806,4206,48083,6005,597.67
1995-08-146,4006,4006,3306,330103,1005,468.09
1995-08-116,3606,3906,3106,32055,4005,459.45
1995-08-106,4006,4206,3606,36066,7005,494.01
1995-08-096,1906,5006,1906,45094,0005,571.75
1995-08-086,1006,1906,0506,19059,2005,347.15
1995-08-076,1506,1506,1106,14020,0005,303.96
1995-08-046,1206,1506,0906,11034,9005,278.05
1995-08-036,1106,2006,1106,15061,1005,312.60
1995-08-025,9606,0005,9105,91026,4005,105.28
1995-08-015,9505,9505,9405,94017,4005,131.20
1995-07-316,0106,0305,9505,95052,0005,139.83
1995-07-285,8006,0205,8006,01086,0005,191.66
1995-07-275,7905,9005,7805,90031,0005,096.64
1995-07-265,8005,8305,7305,730124,0004,949.79
1995-07-255,8405,8405,7705,78040,0004,992.98
1995-07-245,8605,8605,7705,86047,0005,062.09
1995-07-215,9105,9105,8605,86054,0005,062.09
1995-07-205,8005,9005,7505,90086,0005,096.64
1995-07-195,8705,8705,8005,86065,0005,062.09
1995-07-185,9205,9405,8705,900117,0005,096.64
1995-07-175,8705,9505,8705,90068,0005,096.64
1995-07-145,9305,9305,8805,90076,0005,096.64
1995-07-135,9105,9305,8705,93064,0005,122.56
1995-07-125,7605,9005,7405,870136,0005,070.73
1995-07-115,6405,7505,6305,750159,0004,967.07
1995-07-105,5905,7205,5905,650119,0004,880.68
1995-07-075,6005,7105,5705,600165,0004,837.49
1995-07-065,3605,7005,3605,700223,0004,923.87
1995-07-055,3905,3905,3005,34044,0004,612.89
1995-07-045,2805,3405,2805,32099,0004,595.62
1995-07-035,2505,2505,2205,25019,0004,535.15
1995-06-305,2305,2505,2005,25051,0004,535.15
1995-06-295,2505,2605,1305,21092,0004,500.59
1995-06-285,0005,1504,9805,15044,0004,448.76
1995-06-275,0305,0304,9804,98081,0004,301.91
1995-06-265,1405,1705,0405,13069,0004,431.49
1995-06-234,8805,0504,8805,050130,0004,362.38
1995-06-224,8004,8504,7504,84058,0004,180.97
1995-06-214,7504,8004,7504,79023,0004,137.78
1995-06-204,7004,7304,6504,70043,0004,060.04
1995-06-194,7004,7104,6504,67045,0004,034.12
1995-06-164,8004,8004,7004,75076,0004,103.23
1995-06-154,7004,7904,7004,7908,0004,137.78
1995-06-144,7504,8004,7504,8009,0004,146.42
1995-06-134,8504,8504,8004,80026,0004,146.42
1995-06-124,8004,8004,7804,80018,0004,146.42
1995-06-094,8104,8704,7804,80054,0004,146.42
1995-06-084,8004,8104,7804,81052,0004,155.06
1995-06-074,8204,8204,8004,80046,0004,146.42
1995-06-064,8304,8304,7904,83065,0004,172.34
1995-06-054,8704,8704,7804,80024,0004,146.42
1995-06-024,9704,9804,9204,92044,0004,250.08
1995-06-014,9804,9904,9504,96028,0004,284.63
1995-05-315,0005,0004,9604,97018,0004,293.27
1995-05-304,9604,9904,9604,99011,0004,310.55
1995-05-294,9804,9804,9304,93013,0004,258.72
1995-05-264,9304,9404,9304,93021,0004,258.72
1995-05-254,9205,0004,9005,00090,0004,319.19
1995-05-244,8004,9104,8004,90040,0004,232.80
1995-05-234,9004,9004,8104,84032,0004,180.97
1995-05-224,8504,9204,8504,92038,0004,250.08
1995-05-194,8704,8804,8404,84039,0004,180.97
1995-05-184,8304,8504,8104,83085,0004,172.34
1995-05-174,7504,8504,7504,81074,0004,155.06
1995-05-164,7504,7804,7504,78046,0004,129.14
1995-05-154,7704,7804,6904,76056,0004,111.87
1995-05-124,7904,8004,7304,74070,0004,094.59
1995-05-114,8404,8404,8004,80014,0004,146.42
1995-05-104,9004,9004,8204,850102,0004,189.61
1995-05-094,9504,9504,8904,90063,0004,232.80
1995-05-085,0405,0404,9204,92060,0004,250.08
1995-05-025,0305,0305,0005,03047,0004,345.10
1995-05-015,1105,1105,0105,0102,0004,327.83
1995-04-285,0605,1205,0505,11040,0004,414.21
1995-04-275,1105,1105,0605,11021,0004,414.21
1995-04-265,1905,1905,0905,11048,0004,414.21
1995-04-255,0505,1005,0505,09012,0004,396.93
1995-04-245,1705,1705,1505,15016,0004,448.76
1995-04-215,1705,2005,1705,17049,0004,466.04
1995-04-205,1805,1805,1705,17057,0004,466.04
1995-04-195,1705,1805,0805,18019,0004,474.68
1995-04-185,1905,1905,1705,18025,0004,474.68
1995-04-175,1805,1805,1705,1805,0004,474.68
1995-04-145,1805,1805,1505,18015,0004,474.68
1995-04-135,1505,1505,1505,15037,0004,448.76
1995-04-125,1505,1805,1405,15017,0004,448.76
1995-04-115,1705,1705,1305,15012,0004,448.76
1995-04-105,1005,1805,1005,1802,0004,474.68
1995-04-075,1105,1105,0805,10051,0004,405.57
1995-04-065,1005,1105,0905,11039,0004,414.21
1995-04-055,1005,1505,0805,11092,0004,414.21
1995-04-045,1605,1605,0705,07064,0004,379.66
1995-04-035,1405,1405,0005,06049,0004,371.02
1995-03-315,1705,1905,1105,19045,0004,483.32
1995-03-305,1005,1005,0505,07055,0004,379.66
1995-03-295,2405,2405,1005,10025,0004,405.57
1995-03-284,9205,1404,9205,14041,0004,440.13
1995-03-274,9004,9004,8904,90029,0004,232.80
1995-03-244,9004,9004,9004,90054,0004,232.80
1995-03-234,9004,9004,8804,90057,0004,232.80
1995-03-224,9004,9204,9004,90029,0004,232.80
1995-03-205,1005,1005,0005,00013,0004,319.19
1995-03-175,0905,0905,0105,09018,0004,396.93
1995-03-165,1505,1505,1005,10021,0004,405.57
1995-03-155,2005,2005,1505,20032,0004,491.96
1995-03-145,1905,2005,1605,20018,0004,491.96
1995-03-135,1505,2005,1505,20038,0004,491.96
1995-03-105,2505,2505,1005,10024,0004,405.57
1995-03-095,1605,2005,1505,15024,0004,448.76
1995-03-085,3005,3005,1505,15054,0004,448.76
1995-03-075,3505,3505,3205,32014,0004,595.62
1995-03-065,3205,3205,3205,3201,0004,595.62
1995-03-035,3005,3705,3005,37031,0004,638.81
1995-03-025,3005,4005,3005,370269,0004,638.81
1995-03-015,1505,3005,1505,250221,0004,535.15
1995-02-285,1005,1505,1005,15023,0004,448.76
1995-02-274,9204,9404,8504,90024,0004,232.80
1995-02-245,2205,2205,0605,07024,0004,379.66
1995-02-235,0505,1205,0005,12049,0004,422.85
1995-02-224,9605,0904,9505,09096,0004,396.93
1995-02-214,8504,9604,8504,94020,0004,267.36
1995-02-204,9404,9404,8004,81050,0004,155.06
1995-02-174,9204,9804,8504,89035,0004,224.17
1995-02-164,9504,9504,8304,94053,0004,267.36
1995-02-155,1205,1204,8604,94040,0004,267.36
1995-02-145,2205,2205,0205,02019,0004,336.46
1995-02-135,2105,2505,2005,20030,0004,491.96
1995-02-105,2505,2505,1705,20012,0004,491.96
1995-02-095,1805,2805,1505,28099,0004,561.06
1995-02-085,1505,1805,1505,180128,0004,474.68
1995-02-075,1905,2005,1505,150842,0004,448.76
1995-02-065,2405,2405,1805,190905,0004,483.32
1995-02-035,1805,2205,1805,20020,0004,491.96
1995-02-025,2605,2605,2005,20038,0004,491.96
1995-02-015,2005,3005,2005,23037,0004,517.87
1995-01-315,4005,4005,3505,4008,0004,664.72
1995-01-305,5005,5105,4005,40043,0004,664.72
1995-01-275,5905,6005,5005,500442,0004,751.11
1995-01-265,6505,6605,5805,580457,0004,820.21
1995-01-255,6205,7305,6205,70060,0004,923.87
1995-01-245,5905,6505,5805,65067,0004,880.68
1995-01-235,7005,7005,5705,57040,0004,811.58
1995-01-205,8405,8505,8005,80028,0005,010.26
1995-01-196,0306,0305,9505,95036,0005,139.83
1995-01-186,0506,0506,0006,05031,0005,226.22
1995-01-176,0506,0505,9506,05028,0005,226.22
1995-01-136,0906,1006,0506,05068,0005,226.22
1995-01-126,1306,1406,1106,11024,0005,278.05
1995-01-116,1006,1406,1006,14084,0005,303.96
1995-01-106,0806,1006,0706,10033,0005,269.41
1995-01-096,0806,1006,0506,10027,0005,269.41
1995-01-066,1106,1106,1006,10040,0005,269.41
1995-01-056,1706,1706,1206,14073,0005,303.96
1995-01-046,1706,1706,1306,15018,0005,312.60

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