6806 ヒロセ電機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-289,0009,0608,9008,93054,8008,099.77
2001-12-279,0009,0608,9309,06043,0008,217.69
2001-12-269,0009,1308,9308,99058,7008,154.19
2001-12-259,1109,2608,8708,950103,2008,117.91
2001-12-219,6809,6909,2009,31070,8008,444.44
2001-12-209,8009,8709,7009,87047,2008,952.38
2001-12-1910,00010,0809,80010,00049,4009,070.29
2001-12-1810,24010,30010,05010,20057,7009,251.70
2001-12-179,89010,0609,8509,86057,1008,943.31
2001-12-149,71010,0609,7109,890127,5008,970.52
2001-12-1310,25010,27010,13010,21082,1009,260.77
2001-12-1210,36010,53010,31010,450144,1009,478.46
2001-12-1110,47010,47010,26010,36066,4009,396.83
2001-12-1010,69010,69010,22010,69094,3009,696.15
2001-12-0710,40010,95010,35010,830175,8009,823.13
2001-12-0610,30010,89010,30010,890186,7009,877.55
2001-12-059,8009,8909,7209,89057,2008,970.52
2001-12-049,5809,6309,3009,590156,1008,698.41
2001-12-039,9409,9409,4209,60092,3008,707.48
2001-11-309,4109,9909,3109,990106,3009,061.22
2001-11-299,5109,7709,4309,61085,3008,716.55
2001-11-289,7709,8309,7509,81049,9008,897.96
2001-11-279,8409,9509,7809,87038,9008,952.38
2001-11-269,1709,8009,1709,64045,1008,743.76
2001-11-229,3009,4009,2009,27037,6008,408.16
2001-11-219,0909,4009,0909,27041,8008,408.16
2001-11-209,5009,5209,0609,49076,9008,607.71
2001-11-199,5709,8509,5209,62061,8008,725.62
2001-11-169,69010,0109,6409,770137,5008,861.68
2001-11-159,1609,6009,1409,52081,7008,634.92
2001-11-149,1509,1508,8108,96055,0008,126.98
2001-11-139,0909,1808,8608,96058,2008,126.98
2001-11-129,3609,3909,0509,19041,2008,335.60
2001-11-099,2509,2709,1009,16022,5008,308.39
2001-11-089,2009,2109,1509,15047,3008,299.32
2001-11-079,4509,5809,2109,21076,7008,353.74
2001-11-069,3009,5009,3009,40090,4008,526.08
2001-11-058,8009,0908,8009,00060,4008,163.27
2001-11-028,8408,9408,6208,71087,3007,900.23
2001-11-018,7308,8608,7008,84075,6008,018.14
2001-10-318,8608,9808,6908,980114,5008,145.12
2001-10-309,1509,1809,0009,09067,9008,244.90
2001-10-299,3009,4909,2509,49029,8008,607.71
2001-10-269,5509,6009,3609,50048,7008,616.78
2001-10-259,4009,7209,3109,600113,5008,707.48
2001-10-249,2509,5509,2509,25070,0008,390.02
2001-10-239,3709,4809,2009,40086,5008,526.08
2001-10-229,4009,6509,4009,40036,2008,526.08
2001-10-199,3809,5909,2809,46083,4008,580.50
2001-10-189,3809,4609,1509,38079,6008,507.94
2001-10-179,2809,4609,2409,400100,1008,526.08
2001-10-169,0309,1008,9209,010129,7008,172.34
2001-10-159,3809,4109,2009,250152,0008,390.02
2001-10-129,5009,7509,3309,650261,8008,752.83
2001-10-119,1009,3009,0309,100332,5008,253.97
2001-10-108,1808,5508,1808,300292,7007,528.34
2001-10-097,9408,1007,8008,08087,0007,328.80
2001-10-057,5007,9507,4307,87038,1007,138.32
2001-10-047,5007,5807,3907,40079,6006,712.02
2001-10-037,5107,5207,1607,250131,7006,575.96
2001-10-027,5607,7007,4007,51053,8006,811.79
2001-10-017,6007,7907,5007,50068,4006,802.72
2001-09-287,4407,7007,4407,50064,2006,802.72
2001-09-277,8007,8207,5007,54067,3006,839
2001-09-268,0608,1107,8507,86053,7007,129.25
2001-09-258,1008,2007,8008,10047,5007,346.94
2001-09-217,8008,1307,7207,96034,6007,219.95
2001-09-207,8708,4407,8708,39058,5007,609.98
2001-09-197,9008,2807,9008,27035,3007,501.13
2001-09-187,9408,2007,8807,94046,8007,201.81
2001-09-177,8508,0207,7607,94036,1007,201.81
2001-09-147,9508,2507,8408,25057,5007,482.99
2001-09-137,7507,9507,6507,75052,6007,029.48
2001-09-127,6707,8007,6707,67034,1006,956.92
2001-09-118,0708,2908,0708,17029,4007,410.43
2001-09-107,8008,0107,7507,920108,5007,183.67
2001-09-078,2008,2807,9008,03061,8007,283.45
2001-09-068,3808,5008,2308,39058,7007,609.98
2001-09-058,1108,7107,8908,480185,8007,691.61
2001-09-047,4608,1107,4608,11099,8007,356.01
2001-09-037,8107,8207,5407,56055,6006,857.14
2001-08-317,9008,0407,7007,86096,5007,129.25
2001-08-307,5908,1107,5807,950142,0007,210.88
2001-08-297,2007,4407,1407,37078,2006,684.81
2001-08-286,9207,3006,9207,23087,2006,557.82
2001-08-277,2507,3007,0007,110102,5006,448.98
2001-08-246,9007,1106,8207,100164,4006,439.91
2001-08-237,0007,1506,9006,900114,1006,258.50
2001-08-227,1007,1006,8406,990120,5006,340.14
2001-08-217,3007,4107,1207,22034,2006,548.75
2001-08-207,4607,5107,4007,40020,2006,712.02
2001-08-177,8107,8307,5507,75035,9007,029.48
2001-08-167,7007,7907,4207,79075,9007,065.76
2001-08-157,8007,8907,7007,71029,8006,993.20
2001-08-147,8807,8807,6907,800133,8007,074.83
2001-08-138,1108,1107,8507,86038,6007,129.25
2001-08-108,4308,5108,3208,33044,8007,555.56
2001-08-098,4708,6808,4308,51064,1007,718.82
2001-08-088,8408,8408,5008,57021,8007,773.24
2001-08-078,5008,8508,4508,840138,6008,018.14
2001-08-068,9508,9908,8108,86064,1008,036.28
2001-08-038,6009,3508,6009,220116,2008,362.81
2001-08-028,6108,7408,4508,500154,6007,709.75
2001-08-018,5008,6808,2508,45054,6007,664.40
2001-07-317,7208,5007,7208,500144,9007,709.75
2001-07-307,7007,8407,6207,700100,7006,984.13
2001-07-278,2508,2507,3607,500115,3006,802.72
2001-07-268,4008,4408,3408,35039,4007,573.70
2001-07-258,5808,8408,4908,50025,4007,709.75
2001-07-248,4908,5908,4108,59026,4007,791.38
2001-07-238,6708,6708,4008,59053,3007,791.38
2001-07-198,5108,5108,3008,49067,3007,700.68
2001-07-188,2008,4308,2008,31038,7007,537.42
2001-07-178,4108,4208,2408,40057,6007,619.05
2001-07-168,5808,5808,5008,55038,7007,755.10
2001-07-139,0009,0008,6508,780118,3007,963.72
2001-07-128,3108,7608,3108,76044,5007,945.58
2001-07-118,3908,5908,3008,39063,8007,609.98
2001-07-108,3208,4808,2608,48068,9007,691.61
2001-07-098,4308,4308,1008,32072,9007,546.49
2001-07-068,9508,9508,2008,750287,7007,936.51
2001-07-059,1709,1709,0109,09086,7008,244.90
2001-07-049,2309,3209,1009,25050,8008,390.02
2001-07-039,7509,8109,1009,200113,3008,344.67
2001-07-029,8009,8209,6609,71097,0008,807.26
2001-06-299,7509,9509,5009,50059,6008,616.78
2001-06-289,5509,6209,3309,45051,3008,571.43
2001-06-279,7009,7509,5009,61038,8008,716.55
2001-06-269,6509,8009,4409,80064,4008,888.89
2001-06-259,7209,8009,5409,62045,0008,725.62
2001-06-229,5309,6809,5309,68032,2008,780.04
2001-06-219,5109,7209,2109,49042,4008,607.71
2001-06-209,2109,4009,1009,39090,9008,517.01
2001-06-199,0809,2008,9509,010167,2008,172.34
2001-06-189,4309,4309,1009,28028,3008,417.23
2001-06-159,2509,4009,0209,33085,7008,462.58
2001-06-149,4909,6009,3209,56082,7008,671.20
2001-06-139,94010,0009,6809,79046,6008,879.82
2001-06-1210,20010,2009,9009,94041,7009,015.87
2001-06-1110,48010,48010,15010,25020,9009,297.05
2001-06-0810,37010,57010,26010,490177,0009,514.74
2001-06-0710,56010,57010,42010,57017,6009,587.30
2001-06-0610,61010,78010,56010,57049,6009,587.30
2001-06-0510,65010,66010,54010,61038,9009,623.58
2001-06-0410,86010,86010,56010,65026,2009,659.86
2001-06-0110,75010,95010,71010,83068,8009,823.13
2001-05-3110,70010,88010,64010,70080,4009,705.22
2001-05-3011,50011,50010,89011,100114,80010,068
2001-05-2911,93012,03011,85012,03023,00010,911.60
2001-05-2811,84011,99011,70011,95027,70010,839
2001-05-2512,01012,18011,80011,85054,40010,748.30
2001-05-2412,06012,40012,06012,19049,10011,056.70
2001-05-2312,40012,69012,40012,40024,50011,247.20
2001-05-2212,61012,80012,58012,69046,90011,510.20
2001-05-2112,26012,75012,26012,61089,70011,437.60
2001-05-1812,35012,58012,25012,25054,70011,111.10
2001-05-1711,70012,15011,60012,15086,40011,020.40
2001-05-1611,83011,83011,32011,320139,70010,267.60
2001-05-1511,80011,84011,76011,84029,90010,739.20
2001-05-1411,77011,85011,75011,85030,50010,748.30
2001-05-1111,82011,93011,75011,77032,10010,675.70
2001-05-1011,85012,05011,79011,79032,80010,693.90
2001-05-0911,85011,91011,75011,90051,30010,793.70
2001-05-0812,20012,20011,75012,00069,20010,884.40
2001-05-0712,49012,63011,90012,20040,40011,065.80
2001-05-0212,36012,48012,26012,45035,70011,292.50
2001-05-0111,97012,26011,97012,26042,70011,120.20
2001-04-2711,80011,88011,42011,68048,30010,594.10
2001-04-2612,50012,50012,01012,08013,60010,956.90
2001-04-2512,18012,31012,00012,14020,10011,011.30
2001-04-2411,99012,38011,70012,38023,40011,229
2001-04-2312,20012,60011,82011,99062,60010,875.30
2001-04-2012,60012,60012,00012,40082,90011,247.20
2001-04-1912,40012,58012,24012,58094,50011,410.40
2001-04-1811,50011,80011,50011,80086,20010,702.90
2001-04-1710,95011,25010,86011,19065,40010,149.70
2001-04-1611,12011,20010,71010,86032,6009,850.34
2001-04-1311,25011,75011,20011,32085,40010,267.60
2001-04-1211,01011,31011,01011,21060,80010,167.80
2001-04-1110,82011,15010,68010,87059,7009,859.41
2001-04-1011,15011,20010,55010,68072,5009,687.08
2001-04-0911,07011,60011,07011,45088,10010,385.50
2001-04-0612,00012,12011,51011,80077,50010,702.90
2001-04-0511,20011,84011,20011,60072,60010,521.50
2001-04-0411,05011,25010,93011,00057,5009,977.32
2001-04-0311,80012,00010,99011,28089,90010,231.30
2001-04-0211,59012,30011,07012,02069,70010,902.50
2001-03-3011,90012,29011,50011,50044,50010,430.80
2001-03-2911,89012,14011,62011,70074,30010,612.20
2001-03-2812,41012,69012,41012,490101,20011,328.80
2001-03-2712,98012,99012,50012,68096,70011,501.10
2001-03-2613,07013,50012,90013,50067,90012,244.90
2001-03-2311,50012,55011,50012,47063,50011,310.70
2001-03-2211,05011,49010,90011,25036,50010,204.10
2001-03-2110,60011,25010,38011,25051,90010,204.10
2001-03-1910,09010,59010,00010,00054,8009,070.29
2001-03-1610,70010,89010,16010,16042,5009,215.42
2001-03-159,89010,9009,80010,900109,1009,886.62
2001-03-1410,89011,00010,10010,19099,0009,242.63
2001-03-139,75010,3109,70010,30059,4009,342.40
2001-03-1210,28010,55010,05010,55048,1009,569.16
2001-03-0911,00011,32010,31010,360187,4009,396.83
2001-03-0810,50010,60010,25010,600107,0009,614.51
2001-03-0710,60010,6209,93010,500135,1009,523.81
2001-03-069,54010,0409,50010,040111,2009,106.58
2001-03-058,8909,2108,8909,040136,9008,199.55
2001-03-029,1109,4008,9108,910105,7008,081.63
2001-03-019,0109,3008,9009,110120,6008,263.04
2001-02-289,8409,8409,0409,10090,1008,253.97
2001-02-2710,10010,1009,7009,83074,9008,916.10
2001-02-2610,25010,2509,98010,08045,1009,142.86
2001-02-2310,09010,20010,01010,12086,9009,179.14
2001-02-2210,10010,42010,10010,29064,3009,333.33
2001-02-2110,23010,43010,15010,43038,7009,460.32
2001-02-2010,18010,60010,18010,59047,8009,605.44
2001-02-1910,60010,70010,53010,58090,3009,596.37
2001-02-1610,57010,78010,44010,71038,6009,714.29
2001-02-1510,30010,91010,15010,52059,8009,541.95
2001-02-1410,02010,38010,02010,38035,8009,414.97
2001-02-1310,51010,71010,51010,61037,5009,623.58
2001-02-0910,10010,5909,97010,400110,5009,433.11
2001-02-0810,39010,4509,91010,27060,9009,315.19
2001-02-0710,47010,47010,21010,29038,1009,333.33
2001-02-0610,40010,40010,20010,28041,2009,324.26
2001-02-0510,45010,49010,21010,21030,2009,260.77
2001-02-0210,65011,05010,47011,050109,70010,022.70
2001-02-0111,03011,05010,79011,05049,50010,022.70
2001-01-3111,00011,10010,81011,05057,10010,022.70
2001-01-3011,00011,00010,75010,87053,7009,859.41
2001-01-2910,94011,10010,94011,00036,2009,977.32
2001-01-2610,75011,14010,56011,140116,90010,104.30
2001-01-2511,20011,20010,95011,14042,80010,104.30
2001-01-2411,11011,20011,00011,00028,4009,977.32
2001-01-2311,10011,20011,00011,10060,30010,068
2001-01-2211,20011,20010,80010,90062,8009,886.62
2001-01-1911,01011,40011,00011,10089,70010,068
2001-01-1811,00011,23010,59010,90097,0009,886.62
2001-01-1710,57010,94010,40010,80045,0009,795.92
2001-01-1610,40010,98010,11010,970104,6009,950.11
2001-01-1510,39010,4009,98010,200157,2009,251.70
2001-01-129,90010,1009,8309,900138,5008,979.59
2001-01-1110,32010,3909,4009,74055,6008,834.47
2001-01-1010,15010,4909,90010,39066,3009,424.04
2001-01-0911,28011,28010,42010,55076,9009,569.16
2001-01-0511,30011,50011,24011,30050,00010,249.40
2001-01-0411,40011,40010,81011,08045,30010,049.90

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