6806 ヒロセ電機(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-309,2009,2008,9509,06035,2008,217.69
2002-12-279,2909,2909,0609,19081,8008,335.60
2002-12-268,9309,1908,9309,19039,8008,335.60
2002-12-259,0309,0508,9109,03045,1008,190.48
2002-12-249,0009,2008,9909,13064,9008,281.18
2002-12-209,0009,0508,9809,040116,5008,199.55
2002-12-198,9008,9708,9008,96099,2008,126.98
2002-12-189,0109,0108,8808,91088,4008,081.63
2002-12-178,9809,0508,9509,000208,0008,163.27
2002-12-168,9308,9408,8808,880158,8008,054.42
2002-12-138,8808,8808,6508,830133,8008,009.07
2002-12-128,6608,7508,3508,68095,9007,873.02
2002-12-118,7708,9508,6508,76070,7007,945.58
2002-12-108,6608,7608,6608,67088,4007,863.95
2002-12-098,9209,1308,7808,860117,7008,036.28
2002-12-068,7008,8208,6408,72094,1007,909.30
2002-12-058,7608,9208,6708,800109,6007,981.86
2002-12-049,0809,1308,5108,670114,8007,863.95
2002-12-039,2109,2409,1809,18058,5008,326.53
2002-12-029,1009,1708,9509,01047,7008,172.34
2002-11-299,1209,2509,0609,06056,1008,217.69
2002-11-289,0209,1608,8709,13096,4008,281.18
2002-11-278,7508,9708,7308,91032,9008,081.63
2002-11-269,0509,2808,7908,85077,4008,027.21
2002-11-259,1909,3509,1409,250160,0008,390.02
2002-11-228,6009,0808,6008,990124,2008,154.19
2002-11-218,3308,5008,3308,44062,3007,655.33
2002-11-208,4508,4808,2708,30034,0007,528.34
2002-11-198,3208,4108,2508,37072,2007,591.84
2002-11-188,4508,4808,2608,31033,3007,537.42
2002-11-158,3108,4508,2508,35071,8007,573.70
2002-11-148,3408,4508,2508,30057,9007,528.34
2002-11-138,5508,6508,3308,34045,9007,564.63
2002-11-128,5508,8008,5008,54027,6007,746.03
2002-11-118,7008,7808,5508,56032,3007,764.17
2002-11-088,7208,9008,7208,90032,3008,072.56
2002-11-078,9108,9108,8308,91035,2008,081.63
2002-11-069,0009,0608,8308,90062,7008,072.56
2002-11-058,7109,1308,7009,05085,8008,208.62
2002-11-018,6008,6008,4008,43056,9007,646.26
2002-10-318,5108,6408,3108,64029,1007,836.73
2002-10-308,6008,6308,3508,61033,7007,809.52
2002-10-298,5808,6808,4808,60013,7007,800.45
2002-10-288,4208,6808,2608,68027,7007,873.02
2002-10-258,5808,6908,4508,45036,4007,664.40
2002-10-248,6008,6008,2908,48029,9007,691.61
2002-10-238,2008,5808,1608,56035,1007,764.17
2002-10-228,6508,7008,4008,40055,5007,619.05
2002-10-218,7208,9208,7208,850128,4008,027.21
2002-10-188,3908,6008,3908,60099,8007,800.45
2002-10-178,2708,4908,2008,22039,9007,455.78
2002-10-168,4008,5008,3608,37047,4007,591.84
2002-10-158,2508,4008,2008,39047,1007,609.98
2002-10-117,9808,0207,8307,95052,9007,210.88
2002-10-107,4907,7807,1807,680129,2006,965.99
2002-10-098,0008,0107,6607,69083,5006,975.06
2002-10-088,0408,1007,9008,08045,7007,328.80
2002-10-078,3808,4108,0008,03063,5007,283.45
2002-10-048,5908,5908,2708,350126,9007,573.70
2002-10-038,9609,0108,7908,79064,1007,972.79
2002-10-028,9509,0608,8408,86099,6008,036.28
2002-10-018,7508,8008,6608,71086,4007,900.23
2002-09-308,6508,8508,6508,74035,2007,927.44
2002-09-278,9409,0808,7708,93045,9008,099.77
2002-09-268,7308,9408,7308,93058,1008,099.77
2002-09-258,5608,8708,5508,71060,7007,900.23
2002-09-248,9208,9308,6008,75094,5007,936.51
2002-09-209,1609,2509,0409,22067,6008,362.81
2002-09-199,4009,5309,1209,15099,2008,299.32
2002-09-189,1509,2209,0709,16079,0008,308.39
2002-09-179,1409,2509,1009,130124,8008,281.18
2002-09-139,1509,1508,9809,040138,9008,199.55
2002-09-129,0609,1008,9109,05049,6008,208.62
2002-09-118,9509,1308,9509,07089,2008,226.76
2002-09-108,8808,9408,8008,86048,4008,036.28
2002-09-098,7908,8808,7108,78047,5007,963.72
2002-09-068,4408,5208,3408,44058,1007,655.33
2002-09-058,6108,9208,6108,74061,0007,927.44
2002-09-048,5808,6508,4008,600180,3007,800.45
2002-09-038,6108,7608,4508,640124,5007,836.73
2002-09-028,9709,0008,8808,91041,4008,081.63
2002-08-309,0709,1208,9509,00076,9008,163.27
2002-08-299,0309,1608,8108,87070,9008,045.35
2002-08-289,4709,4708,9209,030104,2008,190.48
2002-08-279,6309,6309,2309,35066,3008,480.73
2002-08-269,4909,9009,3009,83052,6008,916.10
2002-08-239,5409,7709,5309,60060,6008,707.48
2002-08-229,2509,5109,1309,37044,4008,498.87
2002-08-219,0009,3009,0009,30037,8008,435.37
2002-08-208,8809,3308,8809,27053,0008,408.16
2002-08-199,1809,2408,8708,97039,7008,136.05
2002-08-169,2409,3709,1109,20025,7008,344.67
2002-08-159,0009,2209,0009,14031,7008,290.25
2002-08-148,8009,1008,8009,10067,1008,253.97
2002-08-138,7409,0908,6609,00086,1008,163.27
2002-08-128,9409,0808,9008,940121,2008,108.84
2002-08-098,9708,9708,7108,84081,1008,018.14
2002-08-088,8008,9408,6108,67094,7007,863.95
2002-08-078,5109,0008,5109,000129,0008,163.27
2002-08-068,5008,5008,1908,300129,6007,528.34
2002-08-058,6508,8208,5808,62092,2007,818.59
2002-08-028,9108,9908,8408,850152,7008,027.21
2002-08-019,1009,3808,9109,080183,7008,235.83
2002-07-319,1609,2108,9809,090105,2008,244.90
2002-07-309,1509,2709,0709,080124,9008,235.83
2002-07-299,1409,2008,6008,750156,5007,936.51
2002-07-269,2209,2208,8808,940147,4008,108.84
2002-07-259,6009,6009,3009,32094,9008,453.51
2002-07-249,5509,6509,4009,40064,9008,526.08
2002-07-239,5609,7209,4609,63053,8008,734.69
2002-07-229,5009,8309,4909,66061,0008,761.90
2002-07-1910,00010,0009,6209,67073,0008,770.97
2002-07-189,80010,1409,7309,900206,1008,979.59
2002-07-179,7209,7709,5509,640231,3008,743.76
2002-07-169,6309,8609,5509,570173,0008,680.27
2002-07-159,8609,9609,7309,73087,0008,825.40
2002-07-129,87010,0709,85010,060206,2009,124.72
2002-07-119,6309,6309,5309,570165,6008,680.27
2002-07-109,9409,9509,8009,830134,5008,916.10
2002-07-099,91010,1709,88010,03089,1009,097.51
2002-07-0810,00010,0709,8709,910122,0008,988.66
2002-07-059,5909,8309,5909,760171,1008,852.61
2002-07-049,95010,0209,5509,550488,4008,662.13
2002-07-039,8009,9509,7709,940312,6009,015.87
2002-07-0210,16010,1609,94010,070274,5009,133.79
2002-07-0110,45010,60010,39010,390116,9009,424.04
2002-06-2810,35010,46010,30010,45092,3009,478.46
2002-06-2710,09010,20010,04010,20094,1009,251.70
2002-06-2610,28010,2809,9409,990176,2009,061.22
2002-06-2510,30010,44010,30010,39090,4009,424.04
2002-06-249,99010,2709,95010,210113,6009,260.77
2002-06-2110,00010,2009,98010,070129,7009,133.79
2002-06-2010,48010,48010,27010,350119,7009,387.75
2002-06-1910,76010,87010,50010,500138,0009,523.81
2002-06-1810,56010,90010,52010,77074,5009,768.71
2002-06-1710,32010,52010,32010,410112,8009,442.18
2002-06-1410,90010,91010,40010,520273,6009,541.95
2002-06-1310,43010,55010,29010,31076,5009,351.47
2002-06-1210,50010,51010,32010,330137,3009,369.61
2002-06-1110,61010,78010,55010,590155,2009,605.44
2002-06-1010,80011,00010,49010,550256,3009,569.16
2002-06-0710,70010,87010,55010,700229,0009,705.22
2002-06-0610,80010,87010,65010,770116,1009,768.71
2002-06-0510,80010,81010,67010,750125,5009,750.57
2002-06-0410,60010,63010,33010,42095,5009,451.25
2002-06-0310,64010,75010,63010,70066,8009,705.22
2002-05-3110,48010,68010,35010,68053,7009,687.08
2002-05-3010,59010,59010,30010,430135,7009,460.32
2002-05-2910,40010,56010,39010,500114,6009,523.81
2002-05-2810,30010,54010,24010,54093,7009,560.09
2002-05-2710,30010,48010,24010,320105,8009,360.54
2002-05-249,98010,1009,98010,10049,8009,161
2002-05-2310,03010,1309,9009,97082,3009,043.08
2002-05-2210,09010,1009,98010,010116,3009,079.37
2002-05-2110,05010,21010,03010,20068,8009,251.70
2002-05-2010,28010,28010,11010,15058,2009,206.35
2002-05-1710,04010,0809,99010,08079,1009,142.86
2002-05-169,8609,9009,6609,84090,8008,925.17
2002-05-159,6809,9609,6409,860105,7008,943.31
2002-05-149,5509,5909,4009,48039,5008,598.64
2002-05-139,4109,4809,4109,45039,0008,571.43
2002-05-109,6009,7909,6009,71050,6008,807.26
2002-05-099,9109,9409,7009,79075,3008,879.82
2002-05-089,4109,7509,4109,510167,0008,625.85
2002-05-079,7709,8209,3809,490194,8008,607.71
2002-05-0210,10010,1509,93010,07056,8009,133.79
2002-05-019,90010,2009,90010,10085,6009,161
2002-04-3010,00010,1909,83010,050113,7009,115.65
2002-04-2610,36010,49010,05010,200169,4009,251.70
2002-04-2510,77010,77010,52010,56075,5009,578.23
2002-04-2410,70010,85010,55010,800174,4009,795.92
2002-04-2310,49010,49010,31010,36051,9009,396.83
2002-04-2210,17010,69010,17010,69097,3009,696.15
2002-04-1910,26010,37010,15010,370135,2009,405.90
2002-04-1810,77010,86010,40010,840111,2009,832.20
2002-04-1710,57010,87010,55010,700168,9009,705.22
2002-04-1610,06010,36010,06010,35081,3009,387.75
2002-04-1510,13010,19010,01010,19058,0009,242.63
2002-04-1210,24010,27010,02010,25069,1009,297.05
2002-04-1110,35010,48010,25010,25093,8009,297.05
2002-04-1010,18010,47010,00010,24092,2009,287.98
2002-04-0910,20010,2909,9509,99061,6009,061.22
2002-04-0810,50010,50010,38010,38071,1009,414.97
2002-04-0510,40010,65010,35010,540240,9009,560.09
2002-04-0410,46010,57010,30010,470203,4009,496.60
2002-04-0310,05010,2909,91010,070142,5009,133.79
2002-04-029,65010,2509,65010,150277,0009,206.35
2002-04-019,2609,6809,2209,610118,6008,716.55
2002-03-299,4409,5909,2709,29062,7008,426.30
2002-03-289,3009,4509,1309,260110,3008,399.09
2002-03-279,3009,4009,1909,25084,3008,390.02
2002-03-269,5009,7009,2509,330101,0008,462.58
2002-03-259,6609,7409,5009,71082,6008,807.26
2002-03-229,6609,8909,6609,710112,9008,807.26
2002-03-2010,18010,30010,02010,09092,4009,151.93
2002-03-1910,10010,38010,02010,38094,2009,414.97
2002-03-1810,49010,7409,95010,020221,6009,088.44
2002-03-1510,42010,66010,37010,600102,4009,614.51
2002-03-1410,01010,4509,88010,300172,8009,342.40
2002-03-1310,15010,4509,8109,81087,2008,897.96
2002-03-1210,19010,50010,19010,25069,4009,297.05
2002-03-1110,46010,74010,25010,590161,9009,605.44
2002-03-0810,43011,05010,40010,700232,3009,705.22
2002-03-0710,30010,77010,30010,630146,4009,641.72
2002-03-0610,93010,99010,68010,70057,8009,705.22
2002-03-0511,33011,40011,00011,130102,00010,095.20
2002-03-0410,75011,00010,68010,930114,9009,913.83
2002-03-019,80010,2909,80010,280121,8009,324.26
2002-02-289,7009,7709,5809,580104,5008,689.34
2002-02-279,5009,6509,5009,65059,1008,752.83
2002-02-269,7109,7109,3609,67056,7008,770.97
2002-02-259,5009,7009,4009,51066,2008,625.85
2002-02-229,2709,4509,1509,35044,5008,480.73
2002-02-218,8209,4308,8209,350139,6008,480.73
2002-02-208,7708,8408,6208,82052,2008,000
2002-02-198,8008,9008,7608,78061,0007,963.72
2002-02-188,8509,0008,7808,93026,0008,099.77
2002-02-158,8808,8908,7308,85020,0008,027.21
2002-02-148,7408,9508,7408,95056,1008,117.91
2002-02-138,8408,9908,7408,84046,6008,018.14
2002-02-128,5008,8508,5008,75076,3007,936.51
2002-02-088,2708,3708,2708,37043,7007,591.84
2002-02-078,1508,4308,1408,37085,0007,591.84
2002-02-068,1508,2208,0208,15057,2007,392.29
2002-02-057,8408,0407,8307,95083,7007,210.88
2002-02-047,8607,9307,8007,87078,4007,138.32
2002-02-018,1208,2207,9007,96090,3007,219.95
2002-01-318,0608,3408,0608,32043,6007,546.49
2002-01-308,1108,1107,9008,02068,6007,274.38
2002-01-298,2208,4008,2208,31027,3007,537.42
2002-01-288,3308,5908,2508,39047,8007,609.98
2002-01-258,0508,6408,0508,55083,9007,755.10
2002-01-248,6408,6408,2008,25055,7007,482.99
2002-01-238,3108,5308,0508,440112,1007,655.33
2002-01-228,6008,6908,3008,40076,2007,619.05
2002-01-218,6308,8608,4308,800109,3007,981.86
2002-01-188,2508,4308,2508,430105,3007,646.26
2002-01-178,0608,3008,0508,09092,4007,337.87
2002-01-168,1008,2908,0908,26067,6007,492.06
2002-01-158,2608,3407,7708,090305,3007,337.87
2002-01-118,4708,5508,3008,310159,4007,537.42
2002-01-109,1209,1308,6408,670215,9007,863.95
2002-01-099,2109,2809,1309,130132,9008,281.18
2002-01-089,8309,8309,4509,51068,9008,625.85
2002-01-079,4509,9809,4509,83064,2008,916.10
2002-01-049,2309,5009,2209,30042,3008,435.37

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