6806 ヒロセ電機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	23,000	23,200	22,300	22,910	31,100	20,780
1999-12-29	23,220	23,560	21,800	23,500	61,700	21,315.20
1999-12-28	21,190	22,980	21,150	22,820	112,300	20,698.40
1999-12-27	21,490	21,500	20,490	20,990	46,600	19,038.50
1999-12-24	21,500	21,990	21,100	21,690	143,200	19,673.50
1999-12-22	19,600	20,980	19,600	20,850	190,500	18,911.60
1999-12-21	19,000	19,550	18,900	19,540	64,700	17,723.40
1999-12-20	19,480	19,500	18,500	19,010	96,200	17,242.60
1999-12-17	18,900	19,450	18,800	19,080	149,900	17,306.10
1999-12-16	18,000	18,700	17,990	18,480	132,500	16,761.90
1999-12-15	18,700	19,000	18,200	18,200	83,900	16,507.90
1999-12-14	18,600	19,110	18,130	18,310	106,400	16,607.70
1999-12-13	19,400	19,400	18,540	18,540	57,000	16,816.30
1999-12-10	19,000	19,200	18,820	19,200	133,800	17,415
1999-12-09	18,590	18,940	18,490	18,700	37,800	16,961.50
1999-12-08	19,180	19,180	18,000	18,600	46,000	16,870.70
1999-12-07	19,150	19,150	18,800	19,100	85,500	17,324.30
1999-12-06	19,000	19,200	18,500	18,750	105,500	17,006.80
1999-12-03	18,000	18,500	17,910	18,500	110,000	16,780
1999-12-02	17,700	17,900	17,050	17,750	73,100	16,099.80
1999-12-01	17,200	17,600	17,100	17,100	56,000	15,510.20
1999-11-30	17,520	17,900	17,050	17,050	62,800	15,464.90
1999-11-29	17,800	18,100	17,520	17,520	55,200	15,891.20
1999-11-26	18,400	18,400	17,800	17,800	63,000	16,145.10
1999-11-25	18,500	19,000	18,130	18,240	50,000	16,544.20
1999-11-24	19,400	19,400	18,400	18,700	73,700	16,961.50
1999-11-22	19,500	19,700	19,300	19,400	123,800	17,596.40
1999-11-19	18,700	19,200	18,500	19,200	144,100	17,415
1999-11-18	18,890	18,890	18,300	18,300	112,000	16,598.60
1999-11-17	18,890	19,000	17,960	18,690	150,000	16,952.40
1999-11-16	17,400	18,350	17,400	18,350	82,900	16,644
1999-11-15	18,300	18,400	17,770	17,800	78,600	16,145.10
1999-11-12	18,350	18,350	17,750	18,140	101,900	16,453.50
1999-11-11	17,000	18,400	17,000	17,950	173,500	16,281.20
1999-11-10	17,000	17,000	16,700	16,800	78,300	15,238.10
1999-11-09	16,730	17,060	16,730	17,020	113,000	15,437.60
1999-11-08	17,260	17,260	16,300	16,300	121,600	14,784.60
1999-11-05	17,750	17,780	17,210	17,260	114,800	15,655.30
1999-11-04	17,700	18,000	17,310	17,750	186,400	16,099.80
1999-11-02	17,810	17,850	17,610	17,700	63,300	16,054.40
1999-11-01	18,000	18,030	17,800	17,810	60,700	16,154.20
1999-10-29	18,500	18,630	17,600	18,190	81,700	16,498.90
1999-10-28	18,000	18,100	17,800	18,100	44,300	16,417.20
1999-10-27	18,420	18,450	17,720	17,990	33,000	16,317.50
1999-10-26	17,830	18,800	17,700	18,220	95,600	16,526.10
1999-10-25	17,710	18,200	17,710	18,030	32,600	16,353.70
1999-10-22	17,750	18,070	17,260	17,910	62,600	16,244.90
1999-10-21	17,790	17,800	17,000	17,350	57,700	15,737
1999-10-20	16,930	17,970	16,670	17,800	94,700	16,145.10
1999-10-19	15,840	16,500	15,800	16,470	91,100	14,938.80
1999-10-18	15,900	16,190	15,100	15,480	95,400	14,040.80
1999-10-15	18,940	18,940	16,940	17,100	98,400	15,510.20
1999-10-14	18,500	18,940	18,000	18,940	77,500	17,179.10
1999-10-13	18,820	18,990	18,620	18,940	66,800	17,179.10
1999-10-12	18,000	19,290	18,000	19,020	130,700	17,251.70
1999-10-08	17,800	17,800	17,560	17,750	63,000	16,099.80
1999-10-07	17,500	18,080	17,500	17,770	78,800	16,117.90
1999-10-06	17,050	17,140	16,900	16,900	136,900	15,328.80
1999-10-05	18,000	18,450	17,430	17,450	110,700	15,827.70
1999-10-04	18,000	18,650	17,900	18,310	107,400	16,607.70
1999-10-01	16,830	18,300	16,810	17,950	105,100	16,281.20
1999-09-30	16,310	16,900	16,310	16,750	69,100	15,192.70
1999-09-29	15,970	16,300	15,610	16,250	70,200	14,739.20
1999-09-28	15,410	16,050	15,410	16,050	66,400	14,557.80
1999-09-27	14,800	15,280	14,800	15,280	37,800	13,859.40
1999-09-24	14,540	14,850	14,430	14,850	32,000	13,469.40
1999-09-22	15,200	15,470	14,710	14,930	56,700	13,542
1999-09-21	15,800	15,950	15,600	15,800	41,500	14,331.10
1999-09-20	15,900	16,050	15,800	15,800	59,600	14,331.10
1999-09-17	15,000	15,500	15,000	15,500	34,500	14,059
1999-09-16	15,690	15,690	14,720	14,900	45,300	13,514.70
1999-09-14	15,150	15,750	15,150	15,750	29,600	14,285.70
1999-09-13	15,920	15,920	15,700	15,750	61,100	14,285.70
1999-09-10	15,750	15,750	15,250	15,320	76,200	13,895.70
1999-09-09	15,650	16,000	14,810	14,820	131,300	13,442.20
1999-09-08	15,300	15,600	15,000	15,600	56,000	14,149.70
1999-09-07	14,700	15,150	14,700	15,100	127,700	13,696.10
1999-09-06	14,750	14,800	14,440	14,500	38,800	13,151.90
1999-09-03	14,400	14,650	14,400	14,550	42,800	13,197.30
1999-09-02	14,500	14,550	14,200	14,360	59,700	13,024.90
1999-09-01	14,100	14,360	14,000	14,360	85,900	13,024.90
1999-08-31	13,980	14,100	13,800	13,800	93,700	12,517
1999-08-30	13,910	14,190	13,910	14,180	38,500	12,861.70
1999-08-27	13,850	14,040	13,810	13,820	19,300	12,535.10
1999-08-26	14,100	14,150	13,850	13,850	46,000	12,562.40
1999-08-25	13,820	14,180	13,700	13,700	35,600	12,426.30
1999-08-24	13,500	14,130	13,500	14,000	72,100	12,698.40
1999-08-23	13,600	13,840	13,200	13,840	30,800	12,553.30
1999-08-20	13,300	13,600	13,300	13,600	31,800	12,335.60
1999-08-19	13,560	13,770	13,460	13,460	39,100	12,208.60
1999-08-18	14,000	14,230	13,910	13,960	88,600	12,662.10
1999-08-17	13,890	13,990	13,650	13,950	66,800	12,653.10
1999-08-16	13,790	13,900	13,500	13,850	44,600	12,562.40
1999-08-13	13,500	13,700	13,470	13,700	56,700	12,426.30
1999-08-12	13,500	13,500	13,270	13,270	41,700	12,036.30
1999-08-11	13,100	13,350	13,090	13,350	54,400	12,108.80
1999-08-10	13,090	13,260	12,700	12,700	61,900	11,519.30
1999-08-09	12,490	13,000	12,490	12,980	30,000	11,773.20
1999-08-06	12,950	13,100	12,850	13,090	82,800	11,873
1999-08-05	13,180	13,180	12,690	13,150	80,600	11,927.40
1999-08-04	13,100	13,250	13,090	13,180	150,900	11,954.60
1999-08-03	13,000	13,000	12,650	13,000	31,500	11,791.40
1999-08-02	13,000	13,000	12,600	12,600	49,800	11,428.60
1999-07-30	12,700	12,900	12,500	12,900	55,800	11,700.70
1999-07-29	12,600	13,000	12,500	13,000	87,100	11,791.40
1999-07-28	12,600	12,600	12,050	12,300	32,600	11,156.50
1999-07-27	12,100	12,160	11,730	11,800	32,800	10,702.90
1999-07-26	12,100	12,250	12,100	12,180	24,400	11,047.60
1999-07-23	11,700	11,900	11,600	11,700	69,000	10,612.20
1999-07-22	12,390	12,410	11,670	11,690	89,500	10,603.20
1999-07-21	12,200	12,570	12,190	12,400	78,900	11,247.20
1999-07-19	12,800	13,050	12,800	13,000	58,600	11,791.40
1999-07-16	13,600	13,600	12,990	13,000	97,600	11,791.40
1999-07-15	13,940	13,940	13,580	13,600	66,600	12,335.60
1999-07-14	13,500	13,950	13,370	13,950	117,900	12,653.10
1999-07-13	13,010	13,150	12,960	13,010	76,200	11,800.50
1999-07-12	12,800	13,470	12,800	13,210	62,200	11,981.90
1999-07-09	13,480	13,480	12,980	13,000	38,200	11,791.40
1999-07-08	13,750	13,760	13,310	13,340	66,400	12,099.80
1999-07-07	13,550	13,820	13,200	13,820	106,000	12,535.10
1999-07-06	13,760	13,950	13,450	13,950	50,800	12,653.10
1999-07-05	13,780	13,980	13,680	13,680	50,400	12,408.20
1999-07-02	13,590	13,990	13,390	13,980	104,500	12,680.30
1999-07-01	13,160	13,500	13,000	13,490	103,400	12,235.80
1999-06-30	13,210	13,250	12,550	12,560	78,600	11,392.30
1999-06-29	13,170	13,300	12,800	12,870	51,300	11,673.50
1999-06-28	12,850	13,000	12,750	12,970	27,900	11,764.20
1999-06-25	12,800	12,860	12,110	12,860	102,200	11,664.40
1999-06-24	13,400	13,400	13,180	13,200	44,800	11,972.80
1999-06-23	13,390	13,750	13,200	13,400	65,400	12,154.20
1999-06-22	14,700	14,710	13,800	13,990	185,500	12,689.30
1999-06-21	12,450	13,500	12,420	13,500	95,100	12,244.90
1999-06-18	12,460	12,650	12,300	12,450	50,300	11,292.50
1999-06-17	12,300	12,390	11,850	12,060	41,300	10,938.80
1999-06-16	12,200	12,200	11,990	12,190	95,000	11,056.70
1999-06-15	11,610	12,000	11,610	12,000	58,000	10,884.40
1999-06-14	12,240	12,240	12,010	12,190	39,500	11,056.70
1999-06-11	12,050	12,200	12,010	12,100	97,700	10,975.10
1999-06-10	12,010	12,140	11,920	12,010	71,900	10,893.40
1999-06-09	11,750	12,090	11,390	11,410	65,900	10,349.20
1999-06-08	11,500	11,700	11,400	11,550	60,500	10,476.20
1999-06-07	11,000	11,200	10,850	10,930	59,800	9,913.83
1999-06-04	11,050	11,450	11,050	11,400	91,000	10,340.10
1999-06-03	10,700	10,920	10,590	10,820	96,100	9,814.06
1999-06-02	10,890	10,900	10,550	10,640	60,600	9,650.79
1999-06-01	10,500	10,790	10,450	10,780	47,900	9,777.78
1999-05-31	10,490	10,650	10,460	10,650	34,600	9,659.86
1999-05-28	10,150	10,450	10,150	10,380	45,800	9,414.97
1999-05-27	10,370	10,500	10,300	10,390	148,300	9,424.04
1999-05-26	10,940	10,950	10,580	10,770	75,200	9,768.71
1999-05-25	11,350	11,360	11,250	11,340	38,200	10,285.70
1999-05-24	11,450	11,600	11,360	11,420	97,500	10,358.30
1999-05-21	11,520	11,720	11,520	11,650	63,100	10,566.90
1999-05-20	11,800	11,800	11,420	11,630	137,100	10,548.80
1999-05-19	12,500	12,500	11,750	11,850	76,100	10,748.30
1999-05-18	12,500	13,400	12,500	12,600	107,400	11,428.60
1999-05-17	11,100	11,500	11,100	11,500	44,100	10,430.80
1999-05-14	11,610	12,000	11,610	11,660	31,200	10,576
1999-05-13	11,990	12,050	11,800	12,000	24,100	10,884.40
1999-05-12	12,100	12,100	11,700	11,790	134,300	10,693.90
1999-05-11	12,140	12,250	11,800	12,000	150,200	10,884.40
1999-05-10	11,150	11,550	11,150	11,540	74,500	10,467.10
1999-05-07	10,890	10,890	10,200	10,750	116,200	9,750.57
1999-05-06	11,100	11,200	10,690	10,900	62,200	9,886.62
1999-04-30	11,400	11,400	11,100	11,100	30,500	10,068
1999-04-28	11,350	11,450	11,250	11,400	63,700	10,340.10
1999-04-27	11,370	11,370	11,180	11,350	65,300	10,294.80
1999-04-26	11,400	11,400	10,980	11,170	16,300	10,131.50
1999-04-23	11,000	11,200	10,940	11,200	90,200	10,158.70
1999-04-22	10,680	11,250	10,590	10,870	55,800	9,859.41
1999-04-21	10,350	10,900	10,330	10,530	51,300	9,551.02
1999-04-20	10,460	10,460	9,950	10,150	82,700	9,206.35
1999-04-19	11,000	11,000	10,380	10,520	38,400	9,541.95
1999-04-16	11,350	11,490	10,800	10,800	87,400	9,795.92
1999-04-15	11,640	11,700	11,100	11,300	77,600	10,249.40
1999-04-14	12,300	12,350	11,900	12,040	190,200	10,920.60
1999-04-13	11,810	12,350	11,810	12,120	85,500	10,993.20
1999-04-12	11,470	11,770	11,100	11,750	176,300	10,657.60
1999-04-09	13,480	13,480	12,900	13,070	157,200	11,854.90
1999-04-08	12,500	13,500	12,500	13,500	130,500	12,244.90
1999-04-07	12,650	12,800	12,230	12,800	85,000	11,610
1999-04-06	11,990	12,700	11,850	12,670	120,900	11,492.10
1999-04-05	11,900	11,900	11,510	11,800	39,600	10,702.90
1999-04-02	11,500	12,400	11,300	11,900	163,100	10,793.70
1999-04-01	9,900	10,900	9,880	10,900	243,600	9,886.62
1999-03-31	10,010	10,010	9,690	9,900	74,600	8,979.59
1999-03-30	10,010	10,010	9,700	9,900	111,500	8,979.59
1999-03-29	9,710	10,080	9,610	9,870	180,100	8,952.38
1999-03-26	9,000	9,350	9,000	9,310	76,500	8,444.44
1999-03-25	8,720	9,090	8,670	9,000	73,500	8,163.27
1999-03-24	8,660	8,800	8,600	8,620	69,300	7,818.59
1999-03-23	8,650	8,750	8,610	8,660	56,000	7,854.88
1999-03-19	8,800	8,810	8,560	8,650	68,300	7,845.81
1999-03-18	8,750	8,800	8,700	8,700	54,800	7,891.16
1999-03-17	8,950	8,990	8,660	8,850	103,700	8,027.21
1999-03-16	8,970	9,100	8,870	9,100	94,400	8,253.97
1999-03-15	8,930	8,930	8,660	8,770	68,200	7,954.65
1999-03-12	8,950	9,150	8,900	8,930	122,900	8,099.77
1999-03-11	9,000	9,000	8,860	8,890	97,600	8,063.49
1999-03-10	9,000	9,190	8,860	9,000	104,200	8,163.27
1999-03-09	8,810	8,870	8,770	8,850	66,000	8,027.21
1999-03-08	8,750	8,750	8,690	8,710	123,900	7,900.23
1999-03-05	8,850	8,850	8,670	8,750	100,700	7,936.51
1999-03-04	8,500	8,900	8,500	8,850	354,600	8,027.21
1999-03-03	8,310	8,400	8,250	8,400	127,200	7,619.05
1999-03-02	8,150	8,260	8,040	8,210	116,100	7,446.71
1999-03-01	8,000	8,150	8,000	8,150	34,800	7,392.29
1999-02-26	8,000	8,150	8,000	8,050	36,400	7,301.59
1999-02-25	8,120	8,130	8,000	8,100	45,100	7,346.94
1999-02-24	8,040	8,100	7,990	8,100	44,900	7,346.94
1999-02-23	8,030	8,030	7,950	8,000	47,400	7,256.24
1999-02-22	7,890	7,990	7,740	7,850	45,900	7,120.18
1999-02-19	7,990	8,000	7,950	7,990	51,400	7,247.17
1999-02-18	7,940	7,950	7,910	7,920	39,600	7,183.67
1999-02-17	8,000	8,050	7,940	7,940	76,900	7,201.81
1999-02-16	7,870	8,000	7,870	7,940	45,000	7,201.81
1999-02-15	8,000	8,040	7,970	7,970	35,900	7,229.02
1999-02-12	8,150	8,150	8,060	8,150	14,300	7,392.29
1999-02-10	8,150	8,210	8,100	8,150	82,900	7,392.29
1999-02-09	8,040	8,200	7,950	8,120	57,400	7,365.08
1999-02-08	7,890	7,990	7,880	7,910	27,800	7,174.60
1999-02-05	7,900	8,040	7,900	7,990	78,000	7,247.17
1999-02-04	8,200	8,200	7,910	8,000	58,100	7,256.24
1999-02-03	8,020	8,350	8,020	8,200	119,600	7,437.64
1999-02-02	8,000	8,000	7,890	7,990	15,700	7,247.17
1999-02-01	7,830	7,920	7,830	7,840	20,700	7,111.11
1999-01-29	7,840	7,930	7,830	7,890	133,500	7,156.46
1999-01-28	7,560	7,800	7,560	7,770	55,100	7,047.62
1999-01-27	7,520	7,640	7,500	7,560	66,800	6,857.14
1999-01-26	7,550	7,630	7,500	7,560	85,500	6,857.14
1999-01-25	7,500	7,610	7,500	7,510	83,000	6,811.79
1999-01-22	7,800	7,900	7,700	7,700	111,100	6,984.13
1999-01-21	7,710	7,800	7,610	7,700	158,000	6,984.13
1999-01-20	7,900	7,900	7,750	7,900	52,500	7,165.53
1999-01-19	7,860	7,890	7,800	7,870	14,500	7,138.32
1999-01-18	7,700	7,820	7,700	7,780	85,200	7,056.69
1999-01-14	7,850	7,920	7,850	7,890	26,200	7,156.46
1999-01-13	7,980	7,980	7,850	7,900	33,200	7,165.53
1999-01-12	7,900	8,010	7,850	8,010	81,200	7,265.31
1999-01-11	7,800	8,000	7,700	8,000	47,400	7,256.24
1999-01-08	7,900	7,960	7,800	7,800	77,700	7,074.83
1999-01-07	7,810	7,970	7,810	7,970	60,100	7,229.02
1999-01-06	7,660	7,800	7,660	7,750	103,200	7,029.48
1999-01-05	7,890	7,890	7,660	7,680	40,200	6,965.99
1999-01-04	7,540	7,920	7,540	7,920	3,800	7,183.67

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