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
2003-12-30	12,290	12,300	12,190	12,300	21,500	11,156.50
2003-12-29	12,070	12,150	11,950	12,080	34,200	10,956.90
2003-12-26	11,800	11,900	11,750	11,900	65,500	10,793.70
2003-12-25	11,920	11,920	11,710	11,800	40,300	10,702.90
2003-12-24	11,940	12,160	11,860	12,050	88,600	10,929.70
2003-12-22	11,640	11,810	11,600	11,810	76,900	10,712
2003-12-19	11,620	11,670	11,500	11,570	109,200	10,494.30
2003-12-18	11,670	11,730	11,540	11,590	57,200	10,512.50
2003-12-17	12,110	12,110	11,720	11,920	48,800	10,811.80
2003-12-16	12,000	12,090	11,820	11,980	62,700	10,866.20
2003-12-15	12,350	12,480	12,180	12,340	54,600	11,192.70
2003-12-12	12,000	12,250	11,990	12,130	134,600	11,002.30
2003-12-11	11,620	11,880	11,510	11,720	128,700	10,630.40
2003-12-10	11,800	11,990	11,580	11,750	87,800	10,657.60
2003-12-09	12,340	12,370	11,860	12,200	213,400	11,065.80
2003-12-08	12,800	12,870	12,400	12,530	53,500	11,365.10
2003-12-05	12,900	12,920	12,770	12,850	38,500	11,655.30
2003-12-04	13,020	13,040	12,710	12,800	79,300	11,610
2003-12-03	13,190	13,190	12,920	13,010	60,500	11,800.50
2003-12-02	12,900	13,350	12,900	13,190	89,800	11,963.70
2003-12-01	12,750	13,310	12,700	13,100	67,900	11,882.10
2003-11-28	12,800	12,950	12,750	12,810	50,300	11,619
2003-11-27	12,730	12,900	12,670	12,840	80,300	11,646.30
2003-11-26	12,780	12,920	12,700	12,800	104,600	11,610
2003-11-25	12,410	12,550	12,250	12,440	75,300	11,283.40
2003-11-21	12,000	12,300	11,950	12,020	95,900	10,902.50
2003-11-20	11,980	12,130	11,820	11,860	47,500	10,757.40
2003-11-19	12,030	12,030	11,750	11,870	83,400	10,766.40
2003-11-18	11,810	12,130	11,790	12,050	101,700	10,929.70
2003-11-17	12,250	12,260	11,760	11,840	109,400	10,739.20
2003-11-14	12,800	13,000	12,420	12,520	59,400	11,356
2003-11-13	12,750	13,120	12,750	13,000	64,200	11,791.40
2003-11-12	12,870	12,940	12,490	12,600	84,900	11,428.60
2003-11-11	13,380	13,380	12,840	12,970	104,900	11,764.20
2003-11-10	13,380	13,610	13,240	13,370	94,400	12,127
2003-11-07	13,570	13,830	13,410	13,800	41,900	12,517
2003-11-06	13,990	13,990	13,610	13,740	111,800	12,462.60
2003-11-05	14,050	14,060	13,750	13,980	116,400	12,680.30
2003-11-04	13,940	14,280	13,930	14,250	142,100	12,925.20
2003-10-31	13,650	13,730	13,500	13,510	94,100	12,254
2003-10-30	13,500	13,630	13,420	13,610	75,700	12,344.70
2003-10-29	13,050	13,690	13,020	13,510	176,100	12,254
2003-10-28	12,600	12,800	12,600	12,740	94,200	11,555.60
2003-10-27	12,640	12,740	12,500	12,500	36,200	11,337.90
2003-10-24	12,750	12,770	12,330	12,450	57,600	11,292.50
2003-10-23	12,920	12,920	12,560	12,600	95,900	11,428.60
2003-10-22	13,520	13,550	13,240	13,320	94,000	12,081.60
2003-10-21	13,900	14,000	13,350	13,350	109,400	12,108.80
2003-10-20	13,740	13,900	13,580	13,620	133,900	12,353.70
2003-10-17	13,200	13,490	13,200	13,490	161,500	12,235.80
2003-10-16	12,760	13,190	12,720	13,190	168,000	11,963.70
2003-10-15	12,470	12,720	12,400	12,600	95,500	11,428.60
2003-10-14	12,410	12,460	12,270	12,420	138,200	11,265.30
2003-10-10	11,980	12,170	11,980	11,980	73,400	10,866.20
2003-10-09	11,720	11,830	11,560	11,730	52,200	10,639.50
2003-10-08	11,910	12,050	11,700	11,730	86,300	10,639.50
2003-10-07	12,110	12,110	12,000	12,000	74,300	10,884.40
2003-10-06	12,180	12,200	12,050	12,100	75,200	10,975.10
2003-10-03	11,890	12,120	11,650	12,120	65,600	10,993.20
2003-10-02	11,940	12,140	11,900	12,090	179,600	10,966
2003-10-01	11,460	11,820	11,380	11,650	165,700	10,566.90
2003-09-30	11,220	11,530	11,080	11,450	109,100	10,385.50
2003-09-29	11,130	11,240	11,010	11,020	38,700	9,995.46
2003-09-26	11,200	11,350	11,200	11,250	121,900	10,204.10
2003-09-25	11,200	11,330	10,980	11,300	177,700	10,249.40
2003-09-24	11,580	11,780	11,370	11,640	163,300	10,557.80
2003-09-22	11,260	11,270	10,990	11,180	110,400	10,140.60
2003-09-19	11,940	11,940	11,650	11,650	81,100	10,566.90
2003-09-18	12,000	12,010	11,790	11,900	65,800	10,793.70
2003-09-17	12,050	12,170	11,800	11,950	75,500	10,839
2003-09-16	12,000	12,200	11,930	12,100	76,200	10,975.10
2003-09-12	12,250	12,250	11,800	11,850	91,700	10,748.30
2003-09-11	12,170	12,180	11,900	11,900	51,500	10,793.70
2003-09-10	12,250	12,430	12,010	12,250	84,600	11,111.10
2003-09-09	12,500	12,540	12,320	12,320	58,800	11,174.60
2003-09-08	12,210	12,450	12,210	12,350	37,200	11,201.80
2003-09-05	12,750	12,750	12,200	12,200	45,200	11,065.80
2003-09-04	12,700	12,700	12,350	12,350	39,000	11,201.80
2003-09-03	12,810	13,150	12,390	12,510	85,100	11,346.90
2003-09-02	12,500	12,860	12,480	12,740	137,200	11,555.60
2003-09-01	12,490	12,490	12,210	12,430	118,100	11,274.40
2003-08-29	12,000	12,490	11,940	12,490	116,400	11,328.80
2003-08-28	11,950	11,950	11,680	11,700	61,100	10,612.20
2003-08-27	11,870	12,010	11,750	11,820	88,900	10,721.10
2003-08-26	12,020	12,020	11,650	11,800	94,300	10,702.90
2003-08-25	12,100	12,260	12,010	12,060	37,400	10,938.80
2003-08-22	12,470	12,470	12,120	12,150	41,600	11,020.40
2003-08-21	12,520	12,520	12,210	12,270	40,600	11,129.30
2003-08-20	12,120	12,560	11,910	12,560	114,800	11,392.30
2003-08-19	11,980	12,240	11,920	12,110	92,300	10,984.10
2003-08-18	11,740	12,000	11,740	11,780	90,200	10,684.80
2003-08-15	11,940	12,140	11,890	11,940	61,000	10,829.90
2003-08-14	11,890	12,150	11,890	12,140	42,000	11,011.30
2003-08-13	12,000	12,200	12,000	12,090	46,100	10,966
2003-08-12	11,800	12,060	11,700	11,890	31,300	10,784.60
2003-08-11	11,310	12,000	11,310	12,000	60,600	10,884.40
2003-08-08	11,500	11,600	11,390	11,510	88,200	10,439.90
2003-08-07	11,910	11,950	11,600	11,680	40,800	10,594.10
2003-08-06	11,710	11,900	11,570	11,830	58,900	10,730.20
2003-08-05	11,790	12,000	11,610	11,700	60,100	10,612.20
2003-08-04	11,830	12,170	11,800	12,000	69,100	10,884.40
2003-08-01	11,990	12,000	11,780	11,780	71,800	10,684.80
2003-07-31	11,950	11,950	11,480	11,720	60,700	10,630.40
2003-07-30	12,190	12,250	11,760	11,760	48,300	10,666.70
2003-07-29	12,420	12,420	12,150	12,150	58,500	11,020.40
2003-07-28	11,900	12,320	11,840	12,240	113,200	11,102
2003-07-25	11,900	11,900	11,700	11,820	56,200	10,721.10
2003-07-24	11,770	11,990	11,740	11,890	83,200	10,784.60
2003-07-23	11,800	11,850	11,700	11,760	53,400	10,666.70
2003-07-22	11,100	11,680	11,100	11,470	67,200	10,403.60
2003-07-18	11,400	11,640	11,390	11,430	138,000	10,367.30
2003-07-17	12,030	12,030	11,560	11,600	142,400	10,521.50
2003-07-16	12,120	12,250	12,000	12,080	50,100	10,956.90
2003-07-15	12,130	12,250	12,100	12,120	103,800	10,993.20
2003-07-14	11,530	11,990	11,530	11,990	103,400	10,875.30
2003-07-11	11,690	11,690	11,350	11,520	88,500	10,449
2003-07-10	11,740	11,920	11,700	11,700	116,200	10,612.20
2003-07-09	11,750	12,100	11,600	11,940	129,200	10,829.90
2003-07-08	11,800	12,050	11,620	11,910	118,600	10,802.70
2003-07-07	11,200	11,730	11,200	11,730	124,100	10,639.50
2003-07-04	11,500	11,500	11,230	11,230	154,800	10,185.90
2003-07-03	11,980	12,000	11,330	11,650	225,600	10,566.90
2003-07-02	10,650	11,180	10,590	11,180	303,600	10,140.60
2003-07-01	10,000	10,670	9,970	10,490	154,600	9,514.74
2003-06-30	9,900	10,070	9,770	9,930	56,600	9,006.80
2003-06-27	9,750	9,990	9,750	9,930	181,400	9,006.80
2003-06-26	9,790	9,790	9,600	9,740	66,100	8,834.47
2003-06-25	9,850	9,900	9,790	9,800	83,800	8,888.89
2003-06-24	9,790	9,790	9,580	9,580	49,200	8,689.34
2003-06-23	9,770	9,850	9,700	9,820	61,200	8,907.03
2003-06-20	9,600	9,790	9,580	9,680	93,700	8,780.04
2003-06-19	9,770	9,800	9,630	9,800	93,500	8,888.89
2003-06-18	10,030	10,030	9,760	9,850	95,500	8,934.24
2003-06-17	10,090	10,100	9,900	10,020	106,300	9,088.44
2003-06-16	9,700	9,720	9,490	9,590	44,400	8,698.41
2003-06-13	9,900	9,940	9,750	9,790	165,000	8,879.82
2003-06-12	10,000	10,030	9,560	9,640	155,200	8,743.76
2003-06-11	9,840	10,250	9,840	10,020	151,300	9,088.44
2003-06-10	9,630	9,730	9,540	9,600	97,300	8,707.48
2003-06-09	9,700	9,820	9,620	9,620	65,500	8,725.62
2003-06-06	9,450	9,840	9,400	9,840	177,400	8,925.17
2003-06-05	9,500	9,530	9,350	9,400	103,200	8,526.08
2003-06-04	9,630	9,720	9,350	9,450	118,400	8,571.43
2003-06-03	9,330	9,620	9,310	9,600	200,100	8,707.48
2003-06-02	9,150	9,490	9,150	9,320	192,500	8,453.51
2003-05-30	9,100	9,110	8,990	9,050	152,800	8,208.62
2003-05-29	8,850	9,150	8,850	9,110	175,600	8,263.04
2003-05-28	8,780	8,910	8,780	8,800	104,500	7,981.86
2003-05-27	8,700	8,870	8,650	8,770	148,300	7,954.65
2003-05-26	8,650	8,910	8,510	8,720	187,300	7,909.30
2003-05-23	8,460	8,590	8,310	8,590	170,700	7,791.38
2003-05-22	8,140	8,190	8,040	8,060	102,900	7,310.66
2003-05-21	8,350	8,430	8,210	8,240	41,000	7,473.92
2003-05-20	8,350	8,440	8,290	8,310	24,500	7,537.42
2003-05-19	8,390	8,430	8,210	8,280	35,500	7,510.20
2003-05-16	8,300	8,450	8,300	8,390	60,100	7,609.98
2003-05-15	8,530	8,630	8,320	8,350	96,800	7,573.70
2003-05-14	8,580	8,680	8,530	8,630	49,200	7,827.66
2003-05-13	8,650	8,750	8,560	8,680	62,000	7,873.02
2003-05-12	8,660	8,700	8,600	8,610	43,700	7,809.52
2003-05-09	8,650	8,740	8,610	8,660	118,500	7,854.88
2003-05-08	8,700	8,700	8,440	8,450	51,700	7,664.40
2003-05-07	8,690	8,770	8,660	8,700	135,000	7,891.16
2003-05-06	8,690	8,750	8,650	8,680	91,200	7,873.02
2003-05-02	8,660	8,670	8,550	8,620	66,400	7,818.59
2003-05-01	8,430	8,630	8,430	8,560	51,000	7,764.17
2003-04-30	8,440	8,620	8,440	8,530	85,700	7,736.96
2003-04-28	8,260	8,500	8,240	8,350	47,300	7,573.70
2003-04-25	8,430	8,510	8,260	8,260	55,600	7,492.06
2003-04-24	8,420	8,620	8,400	8,620	42,200	7,818.59
2003-04-23	8,370	8,430	8,180	8,280	116,000	7,510.20
2003-04-22	8,530	8,530	8,350	8,380	37,000	7,600.91
2003-04-21	8,470	8,520	8,420	8,520	30,900	7,727.89
2003-04-18	8,440	8,460	8,350	8,390	30,900	7,609.98
2003-04-17	8,270	8,380	8,190	8,360	66,900	7,582.77
2003-04-16	8,150	8,360	8,150	8,270	164,300	7,501.13
2003-04-15	8,120	8,190	7,990	8,050	98,200	7,301.59
2003-04-14	8,000	8,070	7,830	7,920	65,700	7,183.67
2003-04-11	8,130	8,160	8,010	8,030	86,500	7,283.45
2003-04-10	8,150	8,150	7,920	8,030	50,200	7,283.45
2003-04-09	8,270	8,350	8,050	8,150	105,500	7,392.29
2003-04-08	8,130	8,230	8,080	8,170	48,400	7,410.43
2003-04-07	8,050	8,190	8,030	8,130	91,800	7,374.15
2003-04-04	7,890	8,060	7,800	7,930	105,900	7,192.74
2003-04-03	7,990	8,040	7,820	7,830	64,100	7,102.04
2003-04-02	7,720	7,930	7,720	7,880	42,900	7,147.39
2003-04-01	7,710	7,930	7,700	7,820	46,900	7,092.97
2003-03-31	7,950	7,950	7,720	7,780	48,600	7,056.69
2003-03-28	8,020	8,200	7,900	7,970	51,700	7,229.02
2003-03-27	8,090	8,220	8,090	8,120	35,300	7,365.08
2003-03-26	8,100	8,320	8,100	8,290	47,300	7,519.27
2003-03-25	8,190	8,250	8,070	8,080	50,900	7,328.80
2003-03-24	8,260	8,350	8,210	8,280	60,700	7,510.20
2003-03-20	8,190	8,320	7,970	8,150	99,100	7,392.29
2003-03-19	7,890	8,170	7,710	8,050	59,900	7,301.59
2003-03-18	8,190	8,190	7,910	7,910	51,700	7,174.60
2003-03-17	7,950	7,950	7,710	7,750	44,300	7,029.48
2003-03-14	7,680	7,900	7,680	7,850	170,200	7,120.18
2003-03-13	7,820	7,890	7,730	7,780	56,100	7,056.69
2003-03-12	7,770	7,810	7,720	7,720	56,000	7,002.27
2003-03-11	7,850	7,900	7,670	7,670	69,700	6,956.92
2003-03-10	8,000	8,020	7,710	7,810	61,100	7,083.90
2003-03-07	8,200	8,200	8,060	8,070	53,200	7,319.73
2003-03-06	8,310	8,480	8,250	8,290	56,200	7,519.27
2003-03-05	8,400	8,470	8,290	8,300	84,100	7,528.34
2003-03-04	8,190	8,220	8,150	8,200	74,300	7,437.64
2003-03-03	8,270	8,310	8,200	8,230	59,400	7,464.85
2003-02-28	8,330	8,390	8,280	8,370	57,300	7,591.84
2003-02-27	8,440	8,460	8,310	8,330	49,400	7,555.56
2003-02-26	8,410	8,540	8,410	8,440	25,100	7,655.33
2003-02-25	8,400	8,410	8,350	8,390	67,400	7,609.98
2003-02-24	8,390	8,470	8,290	8,430	41,000	7,646.26
2003-02-21	8,460	8,490	8,380	8,430	50,300	7,646.26
2003-02-20	8,540	8,600	8,360	8,360	41,300	7,582.77
2003-02-19	8,600	8,660	8,430	8,530	35,100	7,736.96
2003-02-18	8,580	8,600	8,490	8,500	75,700	7,709.75
2003-02-17	8,570	8,580	8,520	8,540	40,200	7,746.03
2003-02-14	8,400	8,580	8,400	8,470	76,300	7,682.54
2003-02-13	8,410	8,640	8,410	8,450	79,100	7,664.40
2003-02-12	8,450	8,580	8,450	8,500	60,300	7,709.75
2003-02-10	8,490	8,510	8,330	8,350	54,400	7,573.70
2003-02-07	8,560	8,640	8,450	8,500	42,900	7,709.75
2003-02-06	8,700	8,710	8,490	8,550	35,800	7,755.10
2003-02-05	8,700	8,850	8,630	8,630	93,500	7,827.66
2003-02-04	8,640	8,850	8,640	8,680	99,600	7,873.02
2003-02-03	8,420	8,690	8,420	8,620	55,200	7,818.59
2003-01-31	8,640	8,690	8,400	8,690	92,100	7,882.09
2003-01-30	8,740	8,830	8,610	8,640	55,600	7,836.73
2003-01-29	9,000	9,000	8,690	8,690	68,900	7,882.09
2003-01-28	9,070	9,100	9,000	9,000	34,800	8,163.27
2003-01-27	9,190	9,190	8,960	9,070	55,300	8,226.76
2003-01-24	9,260	9,350	9,150	9,180	59,500	8,326.53
2003-01-23	9,040	9,290	9,040	9,200	69,600	8,344.67
2003-01-22	9,120	9,200	9,010	9,040	34,900	8,199.55
2003-01-21	9,040	9,250	9,040	9,110	88,600	8,263.04
2003-01-20	9,290	9,320	9,030	9,140	76,200	8,290.25
2003-01-17	9,280	9,400	9,250	9,390	139,600	8,517.01
2003-01-16	9,260	9,280	9,140	9,280	105,200	8,417.23
2003-01-15	9,350	9,490	9,280	9,400	197,200	8,526.08
2003-01-14	9,050	9,350	9,050	9,310	166,100	8,444.44
2003-01-10	8,960	8,980	8,830	8,950	34,200	8,117.91
2003-01-09	9,050	9,050	8,870	8,930	45,000	8,099.77
2003-01-08	9,240	9,240	9,000	9,000	49,200	8,163.27
2003-01-07	9,350	9,360	9,240	9,270	72,500	8,408.16
2003-01-06	9,300	9,400	9,280	9,340	44,400	8,471.66

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