6806 ヒロセ電機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	11,200	11,400	11,000	11,000	29,000	9,977.32
2000-12-28	11,790	11,790	11,510	11,600	30,900	10,521.50
2000-12-27	11,710	11,900	11,490	11,500	26,000	10,430.80
2000-12-26	11,710	11,970	11,530	11,710	40,100	10,621.30
2000-12-25	12,000	12,180	11,970	11,990	47,700	10,875.30
2000-12-22	11,080	11,630	11,070	11,400	88,100	10,340.10
2000-12-21	12,000	12,000	10,410	10,850	122,900	9,841.27
2000-12-20	12,100	12,440	12,000	12,330	84,000	11,183.70
2000-12-19	13,400	13,400	12,780	12,850	89,400	11,655.30
2000-12-18	13,210	13,650	13,210	13,650	27,300	12,381
2000-12-15	13,800	13,800	13,370	13,600	38,700	12,335.60
2000-12-14	13,950	13,950	13,600	13,600	18,800	12,335.60
2000-12-13	13,960	14,000	13,740	14,000	11,500	12,698.40
2000-12-12	13,800	14,050	13,650	13,990	58,100	12,689.30
2000-12-11	13,620	13,900	13,400	13,400	58,200	12,154.20
2000-12-08	12,810	13,300	12,810	13,020	65,700	11,809.50
2000-12-07	13,780	13,830	13,000	13,000	57,100	11,791.40
2000-12-06	14,010	14,620	13,900	13,910	79,900	12,616.80
2000-12-05	13,760	13,940	13,550	13,780	26,300	12,498.90
2000-12-04	13,500	13,900	13,410	13,760	35,700	12,480.70
2000-12-01	13,100	13,410	13,000	13,300	57,900	12,063.50
2000-11-30	12,800	13,600	12,800	13,500	57,700	12,244.90
2000-11-29	13,100	13,250	12,960	13,090	35,100	11,873
2000-11-28	13,880	13,880	13,580	13,580	27,100	12,317.50
2000-11-27	13,800	14,090	13,800	14,000	35,000	12,698.40
2000-11-24	13,490	13,690	13,300	13,690	55,200	12,417.20
2000-11-22	13,150	13,160	12,800	13,000	29,300	11,791.40
2000-11-21	12,830	13,190	12,830	13,190	25,100	11,963.70
2000-11-20	13,250	13,290	13,080	13,160	20,900	11,936.50
2000-11-17	13,270	13,270	13,070	13,110	20,100	11,891.20
2000-11-16	13,380	13,410	13,140	13,280	35,600	12,045.40
2000-11-15	13,100	13,180	12,700	13,180	101,300	11,954.60
2000-11-14	12,900	13,740	12,900	12,970	23,000	11,764.20
2000-11-13	13,090	13,140	12,850	12,910	19,700	11,709.80
2000-11-10	13,490	13,650	13,170	13,540	31,200	12,281.20
2000-11-09	13,250	13,300	12,970	13,290	40,700	12,054.40
2000-11-08	13,450	14,150	13,100	13,100	81,100	11,882.10
2000-11-07	13,510	13,600	13,220	13,250	43,700	12,018.10
2000-11-06	13,270	13,550	13,160	13,500	86,100	12,244.90
2000-11-02	13,100	13,200	12,800	13,200	16,200	11,972.80
2000-11-01	12,710	13,100	12,710	13,100	70,700	11,882.10
2000-10-31	13,250	13,250	12,530	12,600	43,900	11,428.60
2000-10-30	13,300	13,500	13,180	13,250	9,600	12,018.10
2000-10-27	13,500	13,700	13,450	13,700	26,900	12,426.30
2000-10-26	13,300	13,350	13,060	13,340	43,900	12,099.80
2000-10-25	13,750	13,810	13,460	13,600	60,000	12,335.60
2000-10-24	14,190	14,550	14,100	14,150	43,400	12,834.50
2000-10-23	13,950	14,450	13,830	14,250	78,600	12,925.20
2000-10-20	13,600	14,400	13,600	14,400	112,300	13,061.20
2000-10-19	13,390	13,400	12,400	12,400	73,100	11,247.20
2000-10-18	13,190	13,440	12,620	13,440	78,000	12,190.50
2000-10-17	14,060	14,450	13,000	13,000	83,300	11,791.40
2000-10-16	14,170	14,450	14,050	14,050	43,700	12,743.80
2000-10-13	13,900	13,970	13,700	13,970	31,900	12,671.20
2000-10-12	14,310	14,350	14,060	14,120	61,900	12,807.30
2000-10-11	14,390	14,450	14,200	14,450	71,900	13,106.60
2000-10-10	14,400	14,450	14,280	14,450	39,400	13,106.60
2000-10-06	14,800	14,850	14,650	14,800	48,600	13,424
2000-10-05	14,590	14,830	14,450	14,710	42,500	13,342.40
2000-10-04	14,190	14,490	14,060	14,430	25,900	13,088.40
2000-10-03	14,400	14,500	14,140	14,220	43,300	12,898
2000-10-02	14,200	14,200	13,820	14,200	25,800	12,879.80
2000-09-29	14,010	14,400	13,950	14,100	156,100	12,789.10
2000-09-28	14,200	14,350	13,570	13,820	118,000	12,535.10
2000-09-27	14,500	14,670	14,250	14,400	88,900	13,061.20
2000-09-26	14,930	15,150	14,670	14,700	30,000	13,333.30
2000-09-25	15,170	15,500	14,870	14,980	31,200	13,587.30
2000-09-22	15,000	15,300	14,990	15,160	42,400	13,750.60
2000-09-21	15,400	15,690	15,200	15,510	69,600	14,068
2000-09-20	15,090	15,200	14,990	15,200	62,200	13,786.80
2000-09-19	14,500	15,130	14,500	15,100	84,600	13,696.10
2000-09-18	14,680	14,780	14,560	14,690	47,600	13,324.30
2000-09-14	15,030	15,200	15,000	15,080	26,800	13,678
2000-09-13	15,120	15,260	15,030	15,030	22,200	13,632.70
2000-09-12	15,130	15,200	14,800	15,150	75,600	13,741.50
2000-09-11	15,290	15,290	14,700	15,100	58,900	13,696.10
2000-09-08	14,750	15,100	14,700	15,100	138,500	13,696.10
2000-09-07	14,190	14,880	14,100	14,880	82,900	13,496.60
2000-09-06	14,100	14,900	14,030	14,200	88,700	12,879.80
2000-09-05	14,500	14,650	14,210	14,300	36,400	12,970.50
2000-09-04	14,880	15,030	14,500	14,500	92,100	13,151.90
2000-09-01	15,310	15,350	14,590	14,890	78,900	13,505.70
2000-08-31	15,240	15,490	15,200	15,460	26,700	14,022.70
2000-08-30	15,800	15,970	15,110	15,440	73,800	14,004.50
2000-08-29	15,630	16,000	15,300	16,000	62,500	14,512.50
2000-08-28	15,900	16,100	15,680	16,030	168,700	14,539.70
2000-08-25	15,000	15,700	15,000	15,700	59,000	14,240.40
2000-08-24	15,000	15,000	14,800	14,800	45,800	13,424
2000-08-23	14,910	15,180	14,910	15,090	70,200	13,687.10
2000-08-22	14,960	15,000	14,500	15,000	50,300	13,605.40
2000-08-21	14,880	14,900	14,500	14,760	30,000	13,387.80
2000-08-18	14,800	14,950	14,300	14,500	173,100	13,151.90
2000-08-17	15,600	15,600	15,360	15,600	54,400	14,149.70
2000-08-16	15,800	15,840	15,650	15,650	43,800	14,195
2000-08-15	15,640	15,850	15,600	15,840	86,900	14,367.30
2000-08-14	15,140	15,500	15,100	15,500	119,000	14,059
2000-08-11	15,050	15,200	14,490	14,990	64,000	13,596.40
2000-08-10	15,200	15,490	15,110	15,400	81,800	13,968.30
2000-08-09	14,650	14,850	14,250	14,400	86,600	13,061.20
2000-08-08	15,200	15,450	15,020	15,050	90,400	13,650.80
2000-08-07	14,000	15,000	13,970	15,000	136,300	13,605.40
2000-08-04	14,350	14,400	13,400	13,400	95,100	12,154.20
2000-08-03	14,700	14,800	14,060	14,490	118,000	13,142.90
2000-08-02	15,000	15,100	14,730	14,900	113,900	13,514.70
2000-08-01	14,800	15,000	14,420	15,000	98,100	13,605.40
2000-07-31	13,060	14,000	13,030	14,000	77,400	12,698.40
2000-07-28	14,050	14,120	13,010	13,260	143,600	12,027.20
2000-07-27	14,560	14,600	14,130	14,450	44,200	13,106.60
2000-07-26	14,600	14,950	14,460	14,720	56,100	13,351.50
2000-07-25	13,930	14,120	13,860	14,000	89,600	12,698.40
2000-07-24	15,110	15,110	14,200	14,530	69,100	13,179.10
2000-07-21	15,290	15,290	15,030	15,110	49,800	13,705.20
2000-07-19	15,110	15,290	15,100	15,150	72,400	13,741.50
2000-07-18	15,100	15,140	14,720	15,140	100,200	13,732.40
2000-07-17	15,200	15,530	15,150	15,250	78,700	13,832.20
2000-07-14	15,000	15,350	14,900	15,140	63,800	13,732.40
2000-07-13	14,900	15,210	14,500	14,900	105,100	13,514.70
2000-07-12	15,650	15,700	13,700	15,100	114,800	13,696.10
2000-07-11	15,600	15,690	15,500	15,650	68,300	14,195
2000-07-10	15,940	16,490	15,940	16,200	56,600	14,693.90
2000-07-07	15,710	16,140	15,690	15,750	80,700	14,285.70
2000-07-06	16,400	16,410	15,650	15,840	141,300	14,367.30
2000-07-05	16,780	16,980	16,730	16,760	54,800	15,201.80
2000-07-04	16,450	16,750	16,210	16,600	122,500	15,056.70
2000-07-03	16,310	16,380	16,010	16,050	78,100	14,557.80
2000-06-30	16,300	16,680	16,300	16,510	44,000	14,975.10
2000-06-29	16,780	16,900	16,300	16,610	30,800	15,065.80
2000-06-28	16,760	17,000	16,760	16,760	38,200	15,201.80
2000-06-27	16,750	16,750	16,490	16,750	39,100	15,192.70
2000-06-26	16,590	16,800	16,260	16,600	79,200	15,056.70
2000-06-23	16,600	17,050	16,110	16,220	162,800	14,712
2000-06-22	17,100	17,600	16,550	17,000	161,500	15,419.50
2000-06-21	16,950	17,300	16,850	17,040	144,300	15,455.80
2000-06-20	16,600	17,320	16,600	17,010	109,700	15,428.60
2000-06-19	15,310	16,400	15,310	16,400	137,500	14,875.30
2000-06-16	15,710	16,000	15,500	15,510	130,000	14,068
2000-06-15	16,300	16,410	15,900	16,100	114,800	14,603.20
2000-06-14	16,800	17,030	16,410	16,610	115,300	15,065.80
2000-06-13	16,550	16,990	16,550	16,950	57,900	15,374.10
2000-06-12	16,990	17,300	16,990	17,030	21,300	15,446.70
2000-06-09	17,000	17,600	16,780	17,370	166,700	15,755.10
2000-06-08	16,580	17,400	16,390	17,190	284,800	15,591.80
2000-06-07	15,950	16,190	15,850	16,190	125,400	14,684.80
2000-06-06	16,250	16,300	15,800	16,150	109,700	14,648.50
2000-06-05	16,500	16,900	16,350	16,850	165,000	15,283.40
2000-06-02	16,200	16,200	15,920	16,000	109,900	14,512.50
2000-06-01	15,890	15,940	15,610	15,920	221,600	14,439.90
2000-05-31	15,090	15,600	15,010	15,090	201,700	13,687.10
2000-05-30	14,500	15,090	14,000	14,220	85,400	12,898
2000-05-29	14,200	14,500	14,180	14,300	75,000	12,970.50
2000-05-26	14,450	14,600	14,080	14,100	89,600	12,789.10
2000-05-25	14,600	14,700	14,200	14,650	104,000	13,288
2000-05-24	14,300	14,800	14,100	14,600	101,800	13,242.60
2000-05-23	14,000	14,400	13,790	14,400	77,000	13,061.20
2000-05-22	14,200	14,250	13,920	14,000	50,200	12,698.40
2000-05-19	14,120	14,480	14,100	14,480	39,200	13,133.80
2000-05-18	14,110	14,700	14,110	14,520	43,800	13,170.10
2000-05-17	15,410	15,540	14,510	14,510	113,200	13,161
2000-05-16	14,890	15,440	14,820	15,350	207,900	13,922.90
2000-05-15	15,000	15,000	14,710	14,850	61,900	13,469.40
2000-05-12	15,000	15,200	14,300	14,750	89,400	13,378.70
2000-05-11	14,300	14,650	14,100	14,500	135,600	13,151.90
2000-05-10	14,200	14,850	14,000	14,500	156,800	13,151.90
2000-05-09	14,600	15,200	14,500	15,200	510,200	13,786.80
2000-05-08	13,600	13,900	13,500	13,800	112,300	12,517
2000-05-02	13,300	13,700	13,300	13,570	125,500	12,308.40
2000-05-01	13,190	13,540	13,000	13,000	83,000	11,791.40
2000-04-28	13,200	13,400	13,000	13,060	68,500	11,845.80
2000-04-27	13,300	13,580	12,800	13,200	128,600	11,972.80
2000-04-26	13,500	13,650	12,810	12,900	126,600	11,700.70
2000-04-25	12,800	13,290	12,600	13,200	86,800	11,972.80
2000-04-24	13,300	13,300	12,500	12,600	54,200	11,428.60
2000-04-21	12,200	13,300	12,120	13,300	140,600	12,063.50
2000-04-20	12,500	12,500	11,930	12,110	174,200	10,984.10
2000-04-19	12,890	12,950	12,510	12,640	60,400	11,464.90
2000-04-18	12,990	12,990	12,340	12,890	73,200	11,691.60
2000-04-17	11,510	12,000	10,710	11,990	154,800	10,875.30
2000-04-14	12,710	12,880	12,600	12,710	95,500	11,528.30
2000-04-13	12,800	12,990	11,950	12,510	120,900	11,346.90
2000-04-12	13,500	13,500	13,010	13,070	39,800	11,854.90
2000-04-11	13,490	13,490	13,200	13,300	43,500	12,063.50
2000-04-10	13,500	13,650	13,290	13,290	106,000	12,054.40
2000-04-07	13,410	13,900	13,300	13,700	77,400	12,426.30
2000-04-06	13,300	13,920	13,300	13,810	53,300	12,526.10
2000-04-05	12,700	13,300	12,700	13,100	114,000	11,882.10
2000-04-04	14,300	14,590	13,300	13,500	162,200	12,244.90
2000-04-03	14,210	15,390	14,210	14,610	106,600	13,251.70
2000-03-31	14,700	15,190	14,300	14,490	125,100	13,142.90
2000-03-30	15,700	15,800	15,000	15,100	146,300	13,696.10
2000-03-29	14,650	15,380	14,650	15,300	96,700	13,877.60
2000-03-28	14,580	14,750	14,450	14,610	53,400	13,251.70
2000-03-27	14,300	14,800	14,000	14,790	65,900	13,415
2000-03-24	14,110	14,460	13,700	14,290	76,700	12,961.50
2000-03-23	13,850	14,200	13,810	14,030	70,200	12,725.60
2000-03-22	14,600	14,620	13,610	13,800	105,600	12,517
2000-03-21	14,150	14,540	13,980	14,540	130,200	13,188.20
2000-03-17	15,080	15,200	14,700	14,950	233,800	13,560.10
2000-03-16	13,600	14,400	13,250	14,280	144,800	12,952.40
2000-03-15	12,500	13,750	12,400	13,200	79,500	11,972.80
2000-03-14	11,120	12,400	10,800	12,150	204,700	11,020.40
2000-03-13	12,430	12,430	10,600	11,100	58,900	10,068
2000-03-10	12,700	12,700	12,350	12,520	124,700	11,356
2000-03-09	12,800	13,010	12,700	12,900	90,100	11,700.70
2000-03-08	12,610	12,990	12,600	12,600	80,600	11,428.60
2000-03-07	13,000	13,110	12,600	12,600	142,700	11,428.60
2000-03-06	14,000	14,300	13,040	13,110	201,300	11,891.20
2000-03-03	13,090	13,450	13,010	13,070	139,400	11,854.90
2000-03-02	14,480	14,500	13,700	13,890	135,900	12,598.60
2000-03-01	14,910	15,000	13,910	14,600	150,100	13,242.60
2000-02-29	14,000	15,240	14,000	14,710	290,400	13,342.40
2000-02-28	14,190	14,190	13,860	13,990	130,200	12,689.30
2000-02-25	13,500	14,300	13,460	14,300	176,200	12,970.50
2000-02-24	13,100	13,800	12,800	13,000	168,100	11,791.40
2000-02-23	13,000	13,110	12,600	12,770	140,700	11,582.80
2000-02-22	14,000	14,200	13,010	13,310	116,800	12,072.60
2000-02-21	14,010	14,500	14,010	14,200	108,700	12,879.80
2000-02-18	15,000	15,040	14,210	14,310	168,400	12,979.60
2000-02-17	14,020	14,820	13,500	14,650	200,000	13,288
2000-02-16	12,950	13,200	12,150	12,820	154,700	11,628.10
2000-02-15	13,800	13,850	12,800	13,350	174,800	12,108.80
2000-02-14	14,300	14,300	13,800	13,980	178,500	12,680.30
2000-02-10	15,200	15,300	14,500	14,900	100,900	13,514.70
2000-02-09	15,900	16,000	14,700	15,000	188,400	13,605.40
2000-02-08	16,200	16,400	16,160	16,300	193,100	14,784.60
2000-02-07	15,900	16,300	15,800	16,000	256,100	14,512.50
2000-02-04	14,440	15,100	14,040	15,100	462,100	13,696.10
2000-02-03	15,300	16,040	14,700	16,040	303,900	14,548.80
2000-02-02	17,000	17,100	16,140	16,300	150,900	14,784.60
2000-02-01	17,600	17,600	16,550	16,800	129,000	15,238.10
2000-01-31	17,000	17,700	16,900	17,700	135,100	16,054.40
2000-01-28	16,900	17,300	16,800	17,000	162,200	15,419.50
2000-01-27	17,020	17,500	16,750	17,300	92,800	15,691.60
2000-01-26	16,500	17,300	16,500	17,220	90,400	15,619
2000-01-25	16,950	17,000	16,500	16,500	85,600	14,966
2000-01-24	17,300	17,300	16,700	17,150	106,500	15,555.60
2000-01-21	16,500	16,900	16,190	16,900	77,200	15,328.80
2000-01-20	16,450	17,400	15,500	15,500	66,900	14,059
2000-01-19	16,700	16,850	15,270	16,450	130,800	14,920.60
2000-01-18	17,200	17,400	16,500	16,560	56,600	15,020.40
2000-01-17	17,980	17,980	16,990	17,200	63,200	15,600.90
2000-01-14	18,000	18,050	16,900	17,200	90,400	15,600.90
2000-01-13	17,600	18,000	17,500	17,910	60,200	16,244.90
2000-01-12	17,960	18,300	17,800	18,000	95,700	16,326.50
2000-01-11	19,410	19,460	18,650	18,760	143,200	17,015.90
2000-01-07	18,000	19,000	16,800	18,010	141,400	16,335.60
2000-01-06	19,450	19,840	18,800	18,800	72,700	17,052.20
2000-01-05	20,050	20,250	20,050	20,050	53,400	18,185.90
2000-01-04	23,710	23,710	21,190	22,050	45,200	20,000

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