6806 ヒロセ電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3012,29012,30012,19012,30021,50011,156.50
2003-12-2912,07012,15011,95012,08034,20010,956.90
2003-12-2611,80011,90011,75011,90065,50010,793.70
2003-12-2511,92011,92011,71011,80040,30010,702.90
2003-12-2411,94012,16011,86012,05088,60010,929.70
2003-12-2211,64011,81011,60011,81076,90010,712
2003-12-1911,62011,67011,50011,570109,20010,494.30
2003-12-1811,67011,73011,54011,59057,20010,512.50
2003-12-1712,11012,11011,72011,92048,80010,811.80
2003-12-1612,00012,09011,82011,98062,70010,866.20
2003-12-1512,35012,48012,18012,34054,60011,192.70
2003-12-1212,00012,25011,99012,130134,60011,002.30
2003-12-1111,62011,88011,51011,720128,70010,630.40
2003-12-1011,80011,99011,58011,75087,80010,657.60
2003-12-0912,34012,37011,86012,200213,40011,065.80
2003-12-0812,80012,87012,40012,53053,50011,365.10
2003-12-0512,90012,92012,77012,85038,50011,655.30
2003-12-0413,02013,04012,71012,80079,30011,610
2003-12-0313,19013,19012,92013,01060,50011,800.50
2003-12-0212,90013,35012,90013,19089,80011,963.70
2003-12-0112,75013,31012,70013,10067,90011,882.10
2003-11-2812,80012,95012,75012,81050,30011,619
2003-11-2712,73012,90012,67012,84080,30011,646.30
2003-11-2612,78012,92012,70012,800104,60011,610
2003-11-2512,41012,55012,25012,44075,30011,283.40
2003-11-2112,00012,30011,95012,02095,90010,902.50
2003-11-2011,98012,13011,82011,86047,50010,757.40
2003-11-1912,03012,03011,75011,87083,40010,766.40
2003-11-1811,81012,13011,79012,050101,70010,929.70
2003-11-1712,25012,26011,76011,840109,40010,739.20
2003-11-1412,80013,00012,42012,52059,40011,356
2003-11-1312,75013,12012,75013,00064,20011,791.40
2003-11-1212,87012,94012,49012,60084,90011,428.60
2003-11-1113,38013,38012,84012,970104,90011,764.20
2003-11-1013,38013,61013,24013,37094,40012,127
2003-11-0713,57013,83013,41013,80041,90012,517
2003-11-0613,99013,99013,61013,740111,80012,462.60
2003-11-0514,05014,06013,75013,980116,40012,680.30
2003-11-0413,94014,28013,93014,250142,10012,925.20
2003-10-3113,65013,73013,50013,51094,10012,254
2003-10-3013,50013,63013,42013,61075,70012,344.70
2003-10-2913,05013,69013,02013,510176,10012,254
2003-10-2812,60012,80012,60012,74094,20011,555.60
2003-10-2712,64012,74012,50012,50036,20011,337.90
2003-10-2412,75012,77012,33012,45057,60011,292.50
2003-10-2312,92012,92012,56012,60095,90011,428.60
2003-10-2213,52013,55013,24013,32094,00012,081.60
2003-10-2113,90014,00013,35013,350109,40012,108.80
2003-10-2013,74013,90013,58013,620133,90012,353.70
2003-10-1713,20013,49013,20013,490161,50012,235.80
2003-10-1612,76013,19012,72013,190168,00011,963.70
2003-10-1512,47012,72012,40012,60095,50011,428.60
2003-10-1412,41012,46012,27012,420138,20011,265.30
2003-10-1011,98012,17011,98011,98073,40010,866.20
2003-10-0911,72011,83011,56011,73052,20010,639.50
2003-10-0811,91012,05011,70011,73086,30010,639.50
2003-10-0712,11012,11012,00012,00074,30010,884.40
2003-10-0612,18012,20012,05012,10075,20010,975.10
2003-10-0311,89012,12011,65012,12065,60010,993.20
2003-10-0211,94012,14011,90012,090179,60010,966
2003-10-0111,46011,82011,38011,650165,70010,566.90
2003-09-3011,22011,53011,08011,450109,10010,385.50
2003-09-2911,13011,24011,01011,02038,7009,995.46
2003-09-2611,20011,35011,20011,250121,90010,204.10
2003-09-2511,20011,33010,98011,300177,70010,249.40
2003-09-2411,58011,78011,37011,640163,30010,557.80
2003-09-2211,26011,27010,99011,180110,40010,140.60
2003-09-1911,94011,94011,65011,65081,10010,566.90
2003-09-1812,00012,01011,79011,90065,80010,793.70
2003-09-1712,05012,17011,80011,95075,50010,839
2003-09-1612,00012,20011,93012,10076,20010,975.10
2003-09-1212,25012,25011,80011,85091,70010,748.30
2003-09-1112,17012,18011,90011,90051,50010,793.70
2003-09-1012,25012,43012,01012,25084,60011,111.10
2003-09-0912,50012,54012,32012,32058,80011,174.60
2003-09-0812,21012,45012,21012,35037,20011,201.80
2003-09-0512,75012,75012,20012,20045,20011,065.80
2003-09-0412,70012,70012,35012,35039,00011,201.80
2003-09-0312,81013,15012,39012,51085,10011,346.90
2003-09-0212,50012,86012,48012,740137,20011,555.60
2003-09-0112,49012,49012,21012,430118,10011,274.40
2003-08-2912,00012,49011,94012,490116,40011,328.80
2003-08-2811,95011,95011,68011,70061,10010,612.20
2003-08-2711,87012,01011,75011,82088,90010,721.10
2003-08-2612,02012,02011,65011,80094,30010,702.90
2003-08-2512,10012,26012,01012,06037,40010,938.80
2003-08-2212,47012,47012,12012,15041,60011,020.40
2003-08-2112,52012,52012,21012,27040,60011,129.30
2003-08-2012,12012,56011,91012,560114,80011,392.30
2003-08-1911,98012,24011,92012,11092,30010,984.10
2003-08-1811,74012,00011,74011,78090,20010,684.80
2003-08-1511,94012,14011,89011,94061,00010,829.90
2003-08-1411,89012,15011,89012,14042,00011,011.30
2003-08-1312,00012,20012,00012,09046,10010,966
2003-08-1211,80012,06011,70011,89031,30010,784.60
2003-08-1111,31012,00011,31012,00060,60010,884.40
2003-08-0811,50011,60011,39011,51088,20010,439.90
2003-08-0711,91011,95011,60011,68040,80010,594.10
2003-08-0611,71011,90011,57011,83058,90010,730.20
2003-08-0511,79012,00011,61011,70060,10010,612.20
2003-08-0411,83012,17011,80012,00069,10010,884.40
2003-08-0111,99012,00011,78011,78071,80010,684.80
2003-07-3111,95011,95011,48011,72060,70010,630.40
2003-07-3012,19012,25011,76011,76048,30010,666.70
2003-07-2912,42012,42012,15012,15058,50011,020.40
2003-07-2811,90012,32011,84012,240113,20011,102
2003-07-2511,90011,90011,70011,82056,20010,721.10
2003-07-2411,77011,99011,74011,89083,20010,784.60
2003-07-2311,80011,85011,70011,76053,40010,666.70
2003-07-2211,10011,68011,10011,47067,20010,403.60
2003-07-1811,40011,64011,39011,430138,00010,367.30
2003-07-1712,03012,03011,56011,600142,40010,521.50
2003-07-1612,12012,25012,00012,08050,10010,956.90
2003-07-1512,13012,25012,10012,120103,80010,993.20
2003-07-1411,53011,99011,53011,990103,40010,875.30
2003-07-1111,69011,69011,35011,52088,50010,449
2003-07-1011,74011,92011,70011,700116,20010,612.20
2003-07-0911,75012,10011,60011,940129,20010,829.90
2003-07-0811,80012,05011,62011,910118,60010,802.70
2003-07-0711,20011,73011,20011,730124,10010,639.50
2003-07-0411,50011,50011,23011,230154,80010,185.90
2003-07-0311,98012,00011,33011,650225,60010,566.90
2003-07-0210,65011,18010,59011,180303,60010,140.60
2003-07-0110,00010,6709,97010,490154,6009,514.74
2003-06-309,90010,0709,7709,93056,6009,006.80
2003-06-279,7509,9909,7509,930181,4009,006.80
2003-06-269,7909,7909,6009,74066,1008,834.47
2003-06-259,8509,9009,7909,80083,8008,888.89
2003-06-249,7909,7909,5809,58049,2008,689.34
2003-06-239,7709,8509,7009,82061,2008,907.03
2003-06-209,6009,7909,5809,68093,7008,780.04
2003-06-199,7709,8009,6309,80093,5008,888.89
2003-06-1810,03010,0309,7609,85095,5008,934.24
2003-06-1710,09010,1009,90010,020106,3009,088.44
2003-06-169,7009,7209,4909,59044,4008,698.41
2003-06-139,9009,9409,7509,790165,0008,879.82
2003-06-1210,00010,0309,5609,640155,2008,743.76
2003-06-119,84010,2509,84010,020151,3009,088.44
2003-06-109,6309,7309,5409,60097,3008,707.48
2003-06-099,7009,8209,6209,62065,5008,725.62
2003-06-069,4509,8409,4009,840177,4008,925.17
2003-06-059,5009,5309,3509,400103,2008,526.08
2003-06-049,6309,7209,3509,450118,4008,571.43
2003-06-039,3309,6209,3109,600200,1008,707.48
2003-06-029,1509,4909,1509,320192,5008,453.51
2003-05-309,1009,1108,9909,050152,8008,208.62
2003-05-298,8509,1508,8509,110175,6008,263.04
2003-05-288,7808,9108,7808,800104,5007,981.86
2003-05-278,7008,8708,6508,770148,3007,954.65
2003-05-268,6508,9108,5108,720187,3007,909.30
2003-05-238,4608,5908,3108,590170,7007,791.38
2003-05-228,1408,1908,0408,060102,9007,310.66
2003-05-218,3508,4308,2108,24041,0007,473.92
2003-05-208,3508,4408,2908,31024,5007,537.42
2003-05-198,3908,4308,2108,28035,5007,510.20
2003-05-168,3008,4508,3008,39060,1007,609.98
2003-05-158,5308,6308,3208,35096,8007,573.70
2003-05-148,5808,6808,5308,63049,2007,827.66
2003-05-138,6508,7508,5608,68062,0007,873.02
2003-05-128,6608,7008,6008,61043,7007,809.52
2003-05-098,6508,7408,6108,660118,5007,854.88
2003-05-088,7008,7008,4408,45051,7007,664.40
2003-05-078,6908,7708,6608,700135,0007,891.16
2003-05-068,6908,7508,6508,68091,2007,873.02
2003-05-028,6608,6708,5508,62066,4007,818.59
2003-05-018,4308,6308,4308,56051,0007,764.17
2003-04-308,4408,6208,4408,53085,7007,736.96
2003-04-288,2608,5008,2408,35047,3007,573.70
2003-04-258,4308,5108,2608,26055,6007,492.06
2003-04-248,4208,6208,4008,62042,2007,818.59
2003-04-238,3708,4308,1808,280116,0007,510.20
2003-04-228,5308,5308,3508,38037,0007,600.91
2003-04-218,4708,5208,4208,52030,9007,727.89
2003-04-188,4408,4608,3508,39030,9007,609.98
2003-04-178,2708,3808,1908,36066,9007,582.77
2003-04-168,1508,3608,1508,270164,3007,501.13
2003-04-158,1208,1907,9908,05098,2007,301.59
2003-04-148,0008,0707,8307,92065,7007,183.67
2003-04-118,1308,1608,0108,03086,5007,283.45
2003-04-108,1508,1507,9208,03050,2007,283.45
2003-04-098,2708,3508,0508,150105,5007,392.29
2003-04-088,1308,2308,0808,17048,4007,410.43
2003-04-078,0508,1908,0308,13091,8007,374.15
2003-04-047,8908,0607,8007,930105,9007,192.74
2003-04-037,9908,0407,8207,83064,1007,102.04
2003-04-027,7207,9307,7207,88042,9007,147.39
2003-04-017,7107,9307,7007,82046,9007,092.97
2003-03-317,9507,9507,7207,78048,6007,056.69
2003-03-288,0208,2007,9007,97051,7007,229.02
2003-03-278,0908,2208,0908,12035,3007,365.08
2003-03-268,1008,3208,1008,29047,3007,519.27
2003-03-258,1908,2508,0708,08050,9007,328.80
2003-03-248,2608,3508,2108,28060,7007,510.20
2003-03-208,1908,3207,9708,15099,1007,392.29
2003-03-197,8908,1707,7108,05059,9007,301.59
2003-03-188,1908,1907,9107,91051,7007,174.60
2003-03-177,9507,9507,7107,75044,3007,029.48
2003-03-147,6807,9007,6807,850170,2007,120.18
2003-03-137,8207,8907,7307,78056,1007,056.69
2003-03-127,7707,8107,7207,72056,0007,002.27
2003-03-117,8507,9007,6707,67069,7006,956.92
2003-03-108,0008,0207,7107,81061,1007,083.90
2003-03-078,2008,2008,0608,07053,2007,319.73
2003-03-068,3108,4808,2508,29056,2007,519.27
2003-03-058,4008,4708,2908,30084,1007,528.34
2003-03-048,1908,2208,1508,20074,3007,437.64
2003-03-038,2708,3108,2008,23059,4007,464.85
2003-02-288,3308,3908,2808,37057,3007,591.84
2003-02-278,4408,4608,3108,33049,4007,555.56
2003-02-268,4108,5408,4108,44025,1007,655.33
2003-02-258,4008,4108,3508,39067,4007,609.98
2003-02-248,3908,4708,2908,43041,0007,646.26
2003-02-218,4608,4908,3808,43050,3007,646.26
2003-02-208,5408,6008,3608,36041,3007,582.77
2003-02-198,6008,6608,4308,53035,1007,736.96
2003-02-188,5808,6008,4908,50075,7007,709.75
2003-02-178,5708,5808,5208,54040,2007,746.03
2003-02-148,4008,5808,4008,47076,3007,682.54
2003-02-138,4108,6408,4108,45079,1007,664.40
2003-02-128,4508,5808,4508,50060,3007,709.75
2003-02-108,4908,5108,3308,35054,4007,573.70
2003-02-078,5608,6408,4508,50042,9007,709.75
2003-02-068,7008,7108,4908,55035,8007,755.10
2003-02-058,7008,8508,6308,63093,5007,827.66
2003-02-048,6408,8508,6408,68099,6007,873.02
2003-02-038,4208,6908,4208,62055,2007,818.59
2003-01-318,6408,6908,4008,69092,1007,882.09
2003-01-308,7408,8308,6108,64055,6007,836.73
2003-01-299,0009,0008,6908,69068,9007,882.09
2003-01-289,0709,1009,0009,00034,8008,163.27
2003-01-279,1909,1908,9609,07055,3008,226.76
2003-01-249,2609,3509,1509,18059,5008,326.53
2003-01-239,0409,2909,0409,20069,6008,344.67
2003-01-229,1209,2009,0109,04034,9008,199.55
2003-01-219,0409,2509,0409,11088,6008,263.04
2003-01-209,2909,3209,0309,14076,2008,290.25
2003-01-179,2809,4009,2509,390139,6008,517.01
2003-01-169,2609,2809,1409,280105,2008,417.23
2003-01-159,3509,4909,2809,400197,2008,526.08
2003-01-149,0509,3509,0509,310166,1008,444.44
2003-01-108,9608,9808,8308,95034,2008,117.91
2003-01-099,0509,0508,8708,93045,0008,099.77
2003-01-089,2409,2409,0009,00049,2008,163.27
2003-01-079,3509,3609,2409,27072,5008,408.16
2003-01-069,3009,4009,2809,34044,4008,471.66

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