6806 ヒロセ電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	7,930	7,930	7,910	7,910	4,800	7,174.60
1998-12-29	7,940	7,940	7,750	7,830	4,900	7,102.04
1998-12-28	7,700	7,740	7,700	7,740	7,300	7,020.41
1998-12-25	7,800	7,850	7,700	7,700	7,600	6,984.13
1998-12-24	7,920	7,950	7,600	7,600	18,600	6,893.42
1998-12-22	8,010	8,010	7,700	7,920	25,200	7,183.67
1998-12-21	7,500	8,000	7,500	8,000	47,700	7,256.24
1998-12-18	7,980	7,980	7,800	7,900	95,900	7,165.53
1998-12-17	7,780	7,880	7,750	7,880	65,300	7,147.39
1998-12-16	7,700	7,740	7,660	7,680	33,200	6,965.99
1998-12-15	7,560	7,560	7,430	7,500	23,400	6,802.72
1998-12-14	7,650	7,840	7,550	7,660	33,500	6,947.85
1998-12-11	7,670	7,670	7,550	7,550	74,500	6,848.07
1998-12-10	7,540	7,600	7,530	7,600	70,700	6,893.42
1998-12-09	7,530	7,610	7,530	7,590	94,100	6,884.35
1998-12-08	7,660	7,750	7,520	7,560	52,900	6,857.14
1998-12-07	7,720	7,720	7,420	7,560	40,600	6,857.14
1998-12-04	7,700	7,720	7,330	7,380	36,400	6,693.88
1998-12-03	7,660	7,870	7,640	7,700	99,700	6,984.13
1998-12-02	7,950	7,950	7,700	7,860	129,900	7,129.25
1998-12-01	8,160	8,300	8,100	8,150	89,100	7,392.29
1998-11-30	8,200	8,370	8,200	8,250	58,400	7,482.99
1998-11-27	8,200	8,230	8,200	8,200	77,400	7,437.64
1998-11-26	7,950	8,300	7,950	8,290	69,900	7,519.27
1998-11-25	7,850	8,000	7,850	7,950	120,200	7,210.88
1998-11-24	7,940	8,000	7,880	8,000	121,600	7,256.24
1998-11-20	7,970	7,970	7,830	7,950	33,300	7,210.88
1998-11-19	7,630	7,800	7,600	7,600	69,300	6,893.42
1998-11-18	7,430	7,480	7,430	7,430	14,600	6,739.23
1998-11-17	7,330	7,430	7,300	7,430	46,300	6,739.23
1998-11-16	7,110	7,240	7,110	7,230	48,500	6,557.82
1998-11-13	7,100	7,200	7,070	7,200	35,800	6,530.61
1998-11-12	7,040	7,140	7,000	7,060	66,200	6,403.63
1998-11-11	6,950	7,110	6,950	7,040	35,100	6,385.49
1998-11-10	6,900	7,000	6,900	6,980	5,800	6,331.07
1998-11-09	7,050	7,050	6,960	7,000	34,200	6,349.21
1998-11-06	6,950	7,000	6,950	6,950	25,500	6,303.85
1998-11-05	6,700	7,100	6,700	7,100	57,500	6,439.91
1998-11-04	7,100	7,170	7,010	7,100	39,800	6,439.91
1998-11-02	6,950	7,010	6,940	6,990	43,200	6,340.14
1998-10-30	6,800	6,820	6,750	6,750	105,100	6,122.45
1998-10-29	6,690	6,800	6,650	6,800	73,100	6,167.80
1998-10-28	6,690	6,870	6,650	6,690	46,800	6,068.03
1998-10-27	6,800	6,800	6,620	6,690	32,700	6,068.03
1998-10-26	6,900	6,900	6,830	6,850	21,500	6,213.15
1998-10-23	7,100	7,200	7,060	7,100	90,900	6,439.91
1998-10-22	7,340	7,340	7,050	7,120	126,700	6,458.05
1998-10-21	7,140	7,180	6,980	7,040	173,500	6,385.49
1998-10-20	6,250	6,540	6,250	6,540	25,400	5,931.97
1998-10-19	6,380	6,380	6,240	6,250	15,900	5,668.93
1998-10-16	6,500	6,550	6,450	6,480	71,900	5,877.55
1998-10-15	6,370	6,420	6,300	6,400	37,200	5,804.99
1998-10-14	6,390	6,400	6,300	6,400	13,800	5,804.99
1998-10-13	5,820	6,200	5,820	6,100	27,300	5,532.88
1998-10-12	5,730	6,440	5,730	6,320	57,800	5,732.43
1998-10-09	5,910	5,910	5,700	5,720	32,500	5,188.21
1998-10-08	6,120	6,160	6,000	6,050	18,200	5,487.53
1998-10-07	6,500	6,620	6,450	6,620	198,200	6,004.54
1998-10-06	6,700	6,750	6,450	6,450	77,400	5,850.34
1998-10-05	6,700	6,710	6,680	6,700	63,400	6,077.10
1998-10-02	6,860	6,920	6,710	6,750	59,600	6,122.45
1998-10-01	7,030	7,070	6,850	6,900	17,200	6,258.50
1998-09-30	7,050	7,090	6,940	7,010	120,300	6,358.28
1998-09-29	7,110	7,110	6,880	6,950	53,200	6,303.85
1998-09-28	6,870	7,000	6,850	6,910	31,200	6,267.57
1998-09-25	6,650	6,670	6,590	6,670	25,000	6,049.89
1998-09-24	6,400	6,750	6,400	6,730	33,300	6,104.31
1998-09-22	6,000	6,300	5,980	6,300	83,200	5,714.29
1998-09-21	6,000	6,030	5,800	5,880	45,600	5,333.33
1998-09-18	6,450	6,450	5,960	6,170	104,500	5,596.37
1998-09-17	6,600	6,600	6,370	6,530	65,700	5,922.90
1998-09-16	6,600	6,700	6,490	6,540	51,100	5,931.97
1998-09-14	6,670	6,800	6,670	6,800	15,700	6,167.80
1998-09-11	6,650	6,750	6,650	6,670	69,200	6,049.89
1998-09-10	6,850	6,880	6,750	6,750	45,200	6,122.45
1998-09-09	7,000	7,000	6,800	6,800	57,100	6,167.80
1998-09-08	6,630	6,740	6,630	6,670	15,300	6,049.89
1998-09-07	6,500	6,650	6,480	6,630	52,800	6,013.61
1998-09-04	6,610	6,650	6,510	6,600	45,500	5,986.39
1998-09-03	7,260	7,260	6,910	6,910	106,100	6,267.57
1998-09-02	7,850	7,850	7,130	7,160	44,300	6,494.33
1998-09-01	7,310	7,560	7,250	7,490	12,700	6,793.65
1998-08-31	7,550	7,910	7,450	7,910	37,600	7,174.60
1998-08-28	7,150	7,300	7,000	7,250	52,900	6,575.96
1998-08-27	7,800	7,800	7,400	7,560	28,000	6,857.14
1998-08-26	8,130	8,180	7,900	7,900	39,900	7,165.53
1998-08-25	8,060	8,200	8,010	8,040	71,000	7,292.52
1998-08-24	8,200	8,200	8,010	8,060	43,400	7,310.66
1998-08-21	8,400	8,490	8,360	8,400	89,900	7,619.05
1998-08-20	8,400	8,400	8,300	8,400	59,500	7,619.05
1998-08-19	8,100	8,200	8,100	8,100	39,000	7,346.94
1998-08-18	8,100	8,100	8,020	8,050	59,900	7,301.59
1998-08-17	7,800	7,800	7,700	7,800	10,200	7,074.83
1998-08-14	7,900	7,900	7,800	7,820	18,800	7,092.97
1998-08-13	8,100	8,100	8,000	8,100	52,600	7,346.94
1998-08-12	8,000	8,090	7,990	8,090	24,400	7,337.87
1998-08-11	8,100	8,100	7,900	8,100	96,700	7,346.94
1998-08-10	7,800	8,100	7,800	8,100	76,600	7,346.94
1998-08-07	7,910	8,040	7,880	7,900	104,100	7,165.53
1998-08-06	7,750	7,950	7,710	7,910	63,500	7,174.60
1998-08-05	7,550	7,740	7,550	7,740	15,600	7,020.41
1998-08-04	7,580	7,780	7,580	7,750	18,300	7,029.48
1998-08-03	7,800	8,000	7,770	7,780	65,400	7,056.69
1998-07-31	8,010	8,050	7,870	7,900	156,100	7,165.53
1998-07-30	7,500	7,700	7,500	7,610	113,800	6,902.49
1998-07-29	7,470	7,500	7,380	7,450	18,800	6,757.37
1998-07-28	7,440	7,650	7,440	7,570	28,300	6,866.21
1998-07-27	7,720	7,820	7,450	7,540	21,300	6,839
1998-07-24	7,700	8,050	7,500	7,920	160,600	7,183.67
1998-07-23	7,300	7,440	7,240	7,420	77,400	6,730.16
1998-07-22	7,190	7,280	7,170	7,230	58,100	6,557.82
1998-07-21	7,000	7,200	7,000	7,200	110,000	6,530.61
1998-07-17	7,000	7,110	6,950	7,020	52,500	6,367.35
1998-07-16	6,660	7,110	6,630	7,000	65,700	6,349.21
1998-07-15	6,570	6,670	6,550	6,560	26,900	5,950.11
1998-07-14	6,560	6,760	6,500	6,530	50,200	5,922.90
1998-07-13	6,650	6,770	6,640	6,760	19,600	6,131.52
1998-07-10	6,580	6,760	6,580	6,700	38,400	6,077.10
1998-07-09	6,510	6,580	6,500	6,580	41,000	5,968.25
1998-07-08	6,500	6,600	6,370	6,460	136,600	5,859.41
1998-07-07	6,350	6,370	6,300	6,300	51,300	5,714.29
1998-07-06	6,560	6,560	6,310	6,310	56,900	5,723.36
1998-07-03	6,710	6,730	6,560	6,570	75,800	5,959.18
1998-07-02	6,670	6,720	6,600	6,650	98,900	6,031.75
1998-07-01	6,560	6,680	6,560	6,670	60,200	6,049.89
1998-06-30	6,600	6,770	6,560	6,770	63,600	6,140.59
1998-06-29	6,550	6,890	6,550	6,890	29,700	6,249.43
1998-06-26	6,820	7,000	6,800	6,850	22,800	6,213.15
1998-06-25	6,850	6,860	6,640	6,700	57,300	6,077.10
1998-06-24	6,780	6,780	6,700	6,780	97,900	6,149.66
1998-06-23	6,550	6,580	6,480	6,480	47,000	5,877.55
1998-06-22	6,830	6,840	6,630	6,750	31,600	6,122.45
1998-06-19	6,800	6,840	6,690	6,830	175,300	6,195.01
1998-06-18	6,880	6,880	6,600	6,630	74,200	6,013.61
1998-06-17	6,890	6,950	6,800	6,880	31,000	6,240.36
1998-06-16	6,780	6,780	6,530	6,580	33,600	5,968.25
1998-06-15	6,690	6,690	6,570	6,580	27,900	5,968.25
1998-06-12	6,740	6,740	6,690	6,690	109,300	6,068.03
1998-06-11	6,830	6,850	6,700	6,740	16,300	6,113.38
1998-06-10	6,910	7,030	6,800	7,030	15,300	6,376.42
1998-06-09	6,900	7,000	6,900	6,940	12,800	6,294.78
1998-06-08	6,930	6,930	6,830	6,880	33,800	6,240.36
1998-06-05	6,710	6,750	6,660	6,730	13,800	6,104.31
1998-06-04	6,650	6,800	6,650	6,710	39,100	6,086.17
1998-06-03	6,890	6,890	6,690	6,850	73,500	6,213.15
1998-06-02	6,900	7,100	6,900	7,090	27,300	6,430.84
1998-06-01	7,250	7,300	7,110	7,130	48,400	6,467.12
1998-05-29	7,250	7,310	7,250	7,250	44,600	6,575.96
1998-05-28	7,220	7,220	7,170	7,180	19,400	6,512.47
1998-05-27	7,220	7,220	7,170	7,170	13,800	6,503.40
1998-05-26	7,150	7,220	7,150	7,180	10,600	6,512.47
1998-05-25	7,220	7,240	7,160	7,220	18,100	6,548.75
1998-05-22	7,130	7,250	7,130	7,220	56,700	6,548.75
1998-05-21	7,100	7,200	7,060	7,100	55,200	6,439.91
1998-05-20	6,810	7,010	6,810	6,960	69,200	6,312.93
1998-05-19	6,720	6,900	6,600	6,650	45,800	6,031.75
1998-05-18	7,170	7,240	7,000	7,000	75,100	6,349.21
1998-05-15	7,120	7,240	7,100	7,170	81,800	6,503.40
1998-05-14	7,000	7,130	6,900	7,090	36,200	6,430.84
1998-05-13	7,200	7,210	7,100	7,100	39,700	6,439.91
1998-05-12	7,110	7,320	7,030	7,250	90,100	6,575.96
1998-05-11	7,050	7,100	7,050	7,100	33,800	6,439.91
1998-05-08	6,960	7,050	6,920	7,050	24,700	6,394.56
1998-05-07	7,140	7,140	6,920	6,960	63,900	6,312.93
1998-05-06	7,000	7,150	6,830	7,150	19,300	6,485.26
1998-05-01	6,720	7,000	6,650	7,000	17,700	6,349.21
1998-04-30	6,700	6,710	6,660	6,690	30,800	6,068.03
1998-04-28	6,590	6,700	6,520	6,600	88,600	5,986.39
1998-04-27	6,800	6,800	6,670	6,690	58,900	6,068.03
1998-04-24	6,800	6,850	6,790	6,800	39,400	6,167.80
1998-04-23	6,710	6,780	6,690	6,780	45,000	6,149.66
1998-04-22	6,640	6,650	6,500	6,650	37,800	6,031.75
1998-04-21	6,750	6,800	6,700	6,740	20,900	6,113.38
1998-04-20	6,800	6,800	6,700	6,740	29,100	6,113.38
1998-04-17	6,830	6,830	6,660	6,730	47,600	6,104.31
1998-04-16	6,800	6,810	6,750	6,790	43,700	6,158.73
1998-04-15	6,820	6,820	6,600	6,600	26,900	5,986.39
1998-04-14	6,820	6,850	6,810	6,820	31,500	6,185.94
1998-04-13	6,860	6,870	6,800	6,820	12,100	6,185.94
1998-04-10	6,800	6,900	6,800	6,870	46,900	6,231.29
1998-04-09	6,900	6,950	6,800	6,930	49,100	6,285.71
1998-04-08	6,750	6,870	6,650	6,870	47,000	6,231.29
1998-04-07	6,750	6,800	6,750	6,750	90,900	6,122.45
1998-04-06	6,630	6,800	6,630	6,760	51,500	6,131.52
1998-04-03	6,800	6,850	6,760	6,800	64,800	6,167.80
1998-04-02	6,850	6,850	6,720	6,790	121,600	6,158.73
1998-04-01	6,570	7,120	6,500	6,950	105,900	6,303.85
1998-03-31	6,510	6,650	6,430	6,640	45,300	6,022.68
1998-03-30	6,430	6,500	6,410	6,500	81,300	5,895.69
1998-03-27	6,300	6,420	6,300	6,400	49,300	5,804.99
1998-03-26	6,210	6,360	6,180	6,210	80,600	5,632.65
1998-03-25	6,180	6,290	6,180	6,260	35,700	5,678
1998-03-24	6,300	6,300	6,210	6,300	11,200	5,714.29
1998-03-23	6,280	6,320	6,220	6,220	58,300	5,641.72
1998-03-20	6,160	6,260	6,160	6,230	52,800	5,650.79
1998-03-19	6,360	6,410	6,250	6,250	135,600	5,668.93
1998-03-18	6,230	6,340	6,230	6,290	80,300	5,705.22
1998-03-17	5,900	6,300	5,860	6,160	42,400	5,587.30
1998-03-16	6,240	6,240	5,890	5,900	133,200	5,351.47
1998-03-13	5,950	6,070	5,940	6,040	118,500	5,478.46
1998-03-12	5,910	6,070	5,910	5,960	112,000	5,405.90
1998-03-11	6,000	6,050	5,950	5,950	100,600	5,396.83
1998-03-10	6,020	6,050	5,950	6,000	51,300	5,442.18
1998-03-09	6,130	6,150	6,080	6,100	77,100	5,532.88
1998-03-06	6,100	6,230	6,100	6,120	71,900	5,551.02
1998-03-05	6,300	6,300	6,220	6,220	74,500	5,641.72
1998-03-04	6,300	6,380	6,250	6,300	91,700	5,714.29
1998-03-03	6,760	6,780	6,400	6,500	23,800	5,895.69
1998-03-02	6,800	6,800	6,710	6,770	99,400	6,140.59
1998-02-27	6,700	6,750	6,640	6,650	25,200	6,031.75
1998-02-26	6,620	6,750	6,620	6,650	23,000	6,031.75
1998-02-25	6,710	6,750	6,550	6,650	37,500	6,031.75
1998-02-24	6,800	6,800	6,540	6,740	8,900	6,113.38
1998-02-23	6,620	6,770	6,530	6,730	38,600	6,104.31
1998-02-20	6,870	6,870	6,790	6,820	30,500	6,185.94
1998-02-19	6,880	6,880	6,760	6,800	7,900	6,167.80
1998-02-18	6,900	6,900	6,800	6,850	62,300	6,213.15
1998-02-17	6,850	6,870	6,760	6,850	40,600	6,213.15
1998-02-16	6,600	6,860	6,570	6,860	13,100	6,222.22
1998-02-13	6,510	6,600	6,500	6,600	24,000	5,986.39
1998-02-12	6,400	6,500	6,400	6,500	29,000	5,895.69
1998-02-10	6,650	6,650	6,400	6,400	43,500	5,804.99
1998-02-09	6,700	6,700	6,650	6,680	21,100	6,058.96
1998-02-06	6,680	6,770	6,670	6,680	58,500	6,058.96
1998-02-05	6,890	6,900	6,690	6,870	60,500	6,231.29
1998-02-04	6,740	6,820	6,740	6,800	38,800	6,167.80
1998-02-03	7,010	7,020	6,800	6,840	118,300	6,204.08
1998-02-02	7,000	7,030	6,910	6,950	89,900	6,303.85
1998-01-30	7,000	7,070	6,900	6,970	27,500	6,322
1998-01-29	6,800	7,030	6,790	7,000	102,400	6,349.21
1998-01-28	6,750	6,790	6,740	6,750	61,100	6,122.45
1998-01-27	6,670	6,800	6,620	6,680	80,500	6,058.96
1998-01-26	6,650	6,700	6,540	6,590	48,700	5,977.32
1998-01-23	6,610	6,660	6,610	6,620	21,200	6,004.54
1998-01-22	6,850	6,850	6,710	6,710	37,200	6,086.17
1998-01-21	6,960	6,960	6,810	6,810	66,900	6,176.87
1998-01-20	6,760	6,760	6,580	6,650	56,900	6,031.75
1998-01-19	6,650	6,700	6,620	6,660	62,800	6,040.82
1998-01-16	6,600	6,650	6,570	6,610	106,600	5,995.46
1998-01-14	6,420	6,700	6,420	6,650	15,000	6,031.75
1998-01-13	6,350	6,380	6,330	6,350	31,800	5,759.64
1998-01-12	6,350	6,400	6,330	6,360	64,000	5,768.71
1998-01-09	6,470	6,470	6,360	6,440	32,900	5,841.27
1998-01-08	6,500	6,580	6,450	6,500	54,200	5,895.69
1998-01-07	6,750	6,750	6,510	6,580	48,700	5,968.25
1998-01-06	6,250	6,350	6,250	6,350	25,800	5,759.64
1998-01-05	6,570	6,580	6,550	6,550	8,700	5,941.04

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