6806 ヒロセ電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	11,930	11,980	11,860	11,980	25,000	10,866.20
2004-12-29	12,000	12,040	11,850	11,860	52,000	10,757.40
2004-12-28	11,960	12,050	11,910	11,990	38,500	10,875.30
2004-12-27	11,860	12,010	11,810	11,960	58,900	10,848.10
2004-12-24	11,940	12,000	11,860	11,880	61,800	10,775.50
2004-12-22	11,850	11,950	11,820	11,930	97,600	10,820.90
2004-12-21	11,790	11,880	11,770	11,790	87,300	10,693.90
2004-12-20	11,660	11,810	11,620	11,690	144,200	10,603.20
2004-12-17	11,500	11,840	11,500	11,740	106,400	10,648.50
2004-12-16	11,550	11,690	11,430	11,550	62,500	10,476.20
2004-12-15	11,430	11,760	11,430	11,630	227,200	10,548.80
2004-12-14	11,160	11,390	11,140	11,390	239,400	10,331.10
2004-12-13	11,260	11,330	11,160	11,250	90,800	10,204.10
2004-12-10	11,500	11,500	11,250	11,320	183,100	10,267.60
2004-12-09	11,450	11,550	11,350	11,530	212,300	10,458
2004-12-08	11,200	11,360	11,200	11,360	106,400	10,303.90
2004-12-07	11,460	11,460	11,320	11,400	109,100	10,340.10
2004-12-06	11,380	11,530	11,330	11,480	176,700	10,412.70
2004-12-03	11,100	11,400	11,100	11,380	158,500	10,322
2004-12-02	10,730	11,100	10,730	11,040	156,200	10,013.60
2004-12-01	10,710	10,780	10,600	10,600	124,800	9,614.51
2004-11-30	10,960	11,010	10,840	10,910	109,400	9,895.69
2004-11-29	10,830	11,080	10,830	11,030	72,600	10,004.50
2004-11-26	10,910	10,940	10,850	10,870	53,900	9,859.41
2004-11-25	10,870	11,070	10,790	11,000	96,100	9,977.32
2004-11-24	10,970	11,110	10,870	11,070	120,600	10,040.80
2004-11-22	10,590	10,780	10,500	10,780	166,400	9,777.78
2004-11-19	10,920	11,220	10,920	10,990	88,000	9,968.25
2004-11-18	11,290	11,300	11,050	11,110	94,700	10,077.10
2004-11-17	11,070	11,270	10,970	11,090	225,500	10,059
2004-11-16	11,100	11,100	10,930	10,960	68,900	9,941.04
2004-11-15	10,870	11,120	10,870	11,080	100,200	10,049.90
2004-11-12	10,800	10,980	10,510	10,820	75,100	9,814.06
2004-11-11	10,830	10,880	10,650	10,660	112,500	9,668.93
2004-11-10	10,870	10,940	10,790	10,850	96,500	9,841.27
2004-11-09	10,720	10,950	10,700	10,890	154,200	9,877.55
2004-11-08	10,830	10,830	10,600	10,750	100,900	9,750.57
2004-11-05	10,740	10,860	10,680	10,750	84,000	9,750.57
2004-11-04	10,670	10,720	10,600	10,680	103,600	9,687.08
2004-11-02	10,500	10,680	10,410	10,650	99,100	9,659.86
2004-11-01	10,500	10,510	10,370	10,410	62,100	9,442.18
2004-10-29	10,590	10,590	10,300	10,510	89,300	9,532.88
2004-10-28	10,390	10,600	10,310	10,580	157,400	9,596.37
2004-10-27	10,310	10,420	10,190	10,240	85,000	9,287.98
2004-10-26	10,260	10,370	10,240	10,350	101,500	9,387.75
2004-10-25	10,320	10,450	10,130	10,360	198,600	9,396.83
2004-10-22	9,930	10,400	9,930	10,390	285,500	9,424.04
2004-10-21	9,870	10,000	9,860	9,880	82,700	8,961.45
2004-10-20	9,900	9,940	9,820	9,870	94,800	8,952.38
2004-10-19	10,050	10,170	9,950	10,060	83,700	9,124.72
2004-10-18	9,990	10,020	9,950	10,000	50,500	9,070.29
2004-10-15	10,030	10,120	9,910	9,910	148,600	8,988.66
2004-10-14	10,150	10,150	9,980	10,020	65,300	9,088.44
2004-10-13	10,050	10,220	10,040	10,070	58,900	9,133.79
2004-10-12	10,240	10,260	9,990	10,080	144,500	9,142.86
2004-10-08	10,400	10,500	10,400	10,440	88,900	9,469.39
2004-10-07	10,550	10,550	10,390	10,390	59,400	9,424.04
2004-10-06	10,480	10,570	10,420	10,540	50,900	9,560.09
2004-10-05	10,550	10,580	10,400	10,500	95,200	9,523.81
2004-10-04	10,230	10,600	10,190	10,510	168,200	9,532.88
2004-10-01	10,120	10,210	9,970	10,100	120,600	9,161
2004-09-30	10,000	10,120	9,910	10,050	284,600	9,115.65
2004-09-29	9,800	9,800	9,520	9,630	171,200	8,734.69
2004-09-28	9,680	9,750	9,650	9,710	140,800	8,807.26
2004-09-27	10,030	10,130	9,650	9,740	248,300	8,834.47
2004-09-24	10,060	10,100	9,870	9,960	234,600	9,034.01
2004-09-22	10,300	10,410	10,200	10,250	108,000	9,297.05
2004-09-21	10,230	10,550	10,230	10,410	89,100	9,442.18
2004-09-17	10,680	10,680	10,200	10,410	85,000	9,442.18
2004-09-16	10,590	10,750	10,530	10,580	51,100	9,596.37
2004-09-15	10,860	10,900	10,770	10,770	135,200	9,768.71
2004-09-14	10,770	11,020	10,760	10,850	147,700	9,841.27
2004-09-13	10,450	10,790	10,380	10,710	91,700	9,714.29
2004-09-10	10,280	10,410	10,250	10,250	135,400	9,297.05
2004-09-09	10,410	10,450	10,260	10,270	51,600	9,315.19
2004-09-08	10,260	10,440	10,260	10,380	89,800	9,414.97
2004-09-07	10,260	10,260	10,130	10,240	65,700	9,287.98
2004-09-06	10,100	10,290	10,070	10,260	69,500	9,306.12
2004-09-03	10,350	10,400	10,070	10,120	126,400	9,179.14
2004-09-02	10,260	10,430	10,260	10,400	111,900	9,433.11
2004-09-01	10,600	10,670	10,340	10,380	122,000	9,414.97
2004-08-31	10,600	10,650	10,490	10,590	98,700	9,605.44
2004-08-30	10,630	10,740	10,620	10,720	30,600	9,723.36
2004-08-27	10,730	10,760	10,640	10,720	55,100	9,723.36
2004-08-26	10,760	10,820	10,670	10,720	51,300	9,723.36
2004-08-25	10,600	10,760	10,590	10,750	67,100	9,750.57
2004-08-24	10,700	10,700	10,550	10,620	68,900	9,632.65
2004-08-23	10,500	10,660	10,470	10,500	53,700	9,523.81
2004-08-20	10,460	10,730	10,440	10,600	146,000	9,614.51
2004-08-19	10,400	10,480	10,360	10,450	69,500	9,478.46
2004-08-18	10,170	10,370	10,130	10,370	190,500	9,405.90
2004-08-17	9,870	10,020	9,740	9,960	110,400	9,034.01
2004-08-16	10,050	10,050	9,590	9,790	79,900	8,879.82
2004-08-13	10,090	10,090	9,970	9,970	126,200	9,043.08
2004-08-12	10,020	10,200	10,010	10,150	122,500	9,206.35
2004-08-11	10,270	10,350	10,100	10,180	85,200	9,233.56
2004-08-10	10,020	10,100	9,960	10,040	169,600	9,106.58
2004-08-09	10,110	10,190	10,050	10,090	96,800	9,151.93
2004-08-06	10,460	10,560	10,390	10,420	154,700	9,451.25
2004-08-05	10,380	10,570	10,320	10,450	166,800	9,478.46
2004-08-04	10,500	10,510	9,990	10,180	242,900	9,233.56
2004-08-03	10,800	10,800	10,600	10,700	51,700	9,705.22
2004-08-02	10,780	10,870	10,650	10,750	56,300	9,750.57
2004-07-30	10,800	10,860	10,750	10,800	59,400	9,795.92
2004-07-29	10,710	10,760	10,520	10,630	70,600	9,641.72
2004-07-28	10,670	10,940	10,610	10,820	94,100	9,814.06
2004-07-27	10,480	10,550	10,390	10,480	79,100	9,505.67
2004-07-26	10,310	10,610	10,310	10,450	49,200	9,478.46
2004-07-23	10,500	10,510	10,410	10,480	79,800	9,505.67
2004-07-22	10,690	10,760	10,480	10,610	143,800	9,623.58
2004-07-21	10,870	11,000	10,770	10,990	64,100	9,968.25
2004-07-20	10,900	10,950	10,600	10,670	108,800	9,678
2004-07-16	10,710	11,150	10,660	11,150	130,300	10,113.40
2004-07-15	11,030	11,040	10,800	10,910	106,800	9,895.69
2004-07-14	11,390	11,400	11,080	11,190	64,700	10,149.70
2004-07-13	11,390	11,400	11,220	11,270	25,500	10,222.20
2004-07-12	11,430	11,580	11,330	11,410	72,400	10,349.20
2004-07-09	11,300	11,410	11,300	11,380	68,500	10,322
2004-07-08	11,590	11,590	11,430	11,480	47,900	10,412.70
2004-07-07	11,520	11,590	11,450	11,490	65,900	10,421.80
2004-07-06	11,660	11,710	11,570	11,670	54,200	10,585
2004-07-05	11,760	11,840	11,500	11,630	101,700	10,548.80
2004-07-02	12,000	12,050	11,850	11,940	66,500	10,829.90
2004-07-01	12,100	12,250	11,960	12,220	147,700	11,083.90
2004-06-30	11,780	12,000	11,650	11,990	106,700	10,875.30
2004-06-29	11,960	11,990	11,830	11,830	59,200	10,730.20
2004-06-28	12,000	12,030	11,900	12,000	94,800	10,884.40
2004-06-25	11,700	11,850	11,550	11,850	65,900	10,748.30
2004-06-24	11,810	11,830	11,480	11,700	144,200	10,612.20
2004-06-23	11,670	11,850	11,580	11,620	81,200	10,539.70
2004-06-22	11,630	11,630	11,430	11,480	56,000	10,412.70
2004-06-21	11,550	11,780	11,510	11,630	135,700	10,548.80
2004-06-18	11,900	11,900	11,660	11,710	59,400	10,621.30
2004-06-17	12,000	12,090	11,810	11,890	73,800	10,784.60
2004-06-16	11,990	12,210	11,970	12,120	84,200	10,993.20
2004-06-15	12,210	12,210	11,930	11,940	109,400	10,829.90
2004-06-14	12,000	12,330	11,960	12,090	63,300	10,966
2004-06-11	12,250	12,320	12,130	12,170	121,400	11,038.50
2004-06-10	12,140	12,300	12,080	12,200	91,400	11,065.80
2004-06-09	12,200	12,330	12,010	12,030	66,000	10,911.60
2004-06-08	12,460	12,460	12,300	12,350	59,100	11,201.80
2004-06-07	11,870	12,400	11,870	12,260	151,500	11,120.20
2004-06-04	12,300	12,340	12,000	12,070	68,500	10,947.80
2004-06-03	12,400	12,500	12,070	12,140	92,100	11,011.30
2004-06-02	12,340	12,450	12,170	12,240	68,200	11,102
2004-06-01	12,340	12,520	12,280	12,500	83,200	11,337.90
2004-05-31	12,190	12,400	12,100	12,330	169,100	11,183.70
2004-05-28	11,900	12,180	11,900	12,070	65,900	10,947.80
2004-05-27	12,030	12,090	11,900	11,960	64,900	10,848.10
2004-05-26	12,030	12,170	11,990	12,040	231,300	10,920.60
2004-05-25	11,870	11,870	11,540	11,800	131,500	10,702.90
2004-05-24	11,910	11,980	11,730	11,860	156,300	10,757.40
2004-05-21	11,640	11,880	11,640	11,660	81,100	10,576
2004-05-20	11,700	11,880	11,540	11,560	214,500	10,485.30
2004-05-19	11,300	11,440	10,920	11,300	261,900	10,249.40
2004-05-18	11,200	11,390	11,130	11,300	93,600	10,249.40
2004-05-17	11,270	11,450	11,050	11,210	94,400	10,167.80
2004-05-14	11,880	12,000	11,350	11,470	151,500	10,403.60
2004-05-13	11,940	11,940	11,600	11,600	67,800	10,521.50
2004-05-12	12,210	12,430	11,850	12,230	76,900	11,093
2004-05-11	11,700	12,050	11,700	11,810	104,700	10,712
2004-05-10	12,220	12,400	11,820	11,890	211,300	10,784.60
2004-05-07	12,350	12,690	12,170	12,520	165,100	11,356
2004-05-06	12,650	12,660	12,350	12,350	80,800	11,201.80
2004-04-30	12,610	12,820	12,570	12,650	90,800	11,473.90
2004-04-28	12,800	13,090	12,800	12,900	87,300	11,700.70
2004-04-27	13,180	13,270	12,960	13,100	98,900	11,882.10
2004-04-26	13,600	13,600	13,350	13,380	109,700	12,136.10
2004-04-23	13,310	13,650	13,200	13,590	184,500	12,326.50
2004-04-22	13,280	13,360	13,120	13,120	271,500	11,900.20
2004-04-21	12,980	13,080	12,880	12,890	236,100	11,691.60
2004-04-20	12,450	12,890	12,320	12,880	136,100	11,682.50
2004-04-19	12,170	12,380	12,100	12,130	101,000	11,002.30
2004-04-16	12,620	12,650	12,350	12,370	87,500	11,220
2004-04-15	12,450	12,670	12,450	12,610	202,900	11,437.60
2004-04-14	12,480	12,480	12,270	12,420	100,500	11,265.30
2004-04-13	12,620	12,690	12,540	12,560	138,700	11,392.30
2004-04-12	12,290	12,550	12,290	12,420	39,600	11,265.30
2004-04-09	12,450	12,450	12,260	12,380	87,100	11,229
2004-04-08	12,390	12,640	12,360	12,600	126,900	11,428.60
2004-04-07	12,420	12,600	12,210	12,220	225,900	11,083.90
2004-04-06	12,690	12,900	12,580	12,800	157,400	11,610
2004-04-05	12,610	12,790	12,520	12,660	296,200	11,483
2004-04-02	11,740	12,200	11,670	12,110	275,000	10,984.10
2004-04-01	11,570	11,750	11,500	11,600	126,500	10,521.50
2004-03-31	11,800	11,840	11,440	11,570	91,300	10,494.30
2004-03-30	11,890	11,900	11,660	11,660	111,600	10,576
2004-03-29	11,700	11,820	11,600	11,730	133,100	10,639.50
2004-03-26	11,450	11,610	11,300	11,560	155,400	10,485.30
2004-03-25	10,840	11,060	10,840	11,060	114,000	10,031.70
2004-03-24	11,150	11,150	10,780	10,850	191,800	9,841.27
2004-03-23	11,100	11,230	11,030	11,150	122,600	10,113.40
2004-03-22	11,250	11,340	11,230	11,240	97,800	10,195
2004-03-19	11,150	11,480	11,140	11,250	161,300	10,204.10
2004-03-18	11,400	11,400	11,150	11,240	111,000	10,195
2004-03-17	11,220	11,360	11,190	11,290	102,500	10,240.40
2004-03-16	11,360	11,390	11,180	11,210	123,800	10,167.80
2004-03-15	11,620	11,670	11,490	11,490	124,700	10,421.80
2004-03-12	11,400	11,480	11,390	11,420	139,800	10,358.30
2004-03-11	11,480	11,540	11,370	11,500	113,400	10,430.80
2004-03-10	11,520	11,630	11,450	11,540	220,600	10,467.10
2004-03-09	11,850	11,850	11,470	11,540	202,000	10,467.10
2004-03-08	11,960	12,100	11,890	11,990	77,500	10,875.30
2004-03-05	12,130	12,130	11,860	12,020	113,800	10,902.50
2004-03-04	11,850	12,170	11,850	12,130	69,600	11,002.30
2004-03-03	12,100	12,140	11,930	12,000	105,000	10,884.40
2004-03-02	12,180	12,250	11,880	12,160	110,200	11,029.50
2004-03-01	11,860	12,130	11,860	12,130	137,400	11,002.30
2004-02-27	11,650	12,060	11,530	12,060	103,000	10,938.80
2004-02-26	11,370	11,540	11,340	11,450	81,300	10,385.50
2004-02-25	11,560	11,690	11,360	11,370	79,700	10,312.90
2004-02-24	11,800	11,880	11,520	11,540	112,200	10,467.10
2004-02-23	11,830	12,090	11,830	12,000	56,900	10,884.40
2004-02-20	11,920	11,940	11,780	11,890	66,400	10,784.60
2004-02-19	12,160	12,200	12,000	12,060	50,100	10,938.80
2004-02-18	12,040	12,150	12,000	12,080	113,800	10,956.90
2004-02-17	11,650	12,010	11,520	11,860	78,000	10,757.40
2004-02-16	11,600	11,650	11,500	11,580	53,700	10,503.40
2004-02-13	11,570	11,770	11,540	11,590	93,100	10,512.50
2004-02-12	12,050	12,100	11,510	11,640	118,600	10,557.80
2004-02-10	12,050	12,090	11,790	11,850	35,600	10,748.30
2004-02-09	12,060	12,160	11,920	11,960	34,200	10,848.10
2004-02-06	11,970	12,170	11,840	12,110	45,400	10,984.10
2004-02-05	11,890	12,000	11,790	11,910	60,000	10,802.70
2004-02-04	12,130	12,200	11,820	11,890	83,100	10,784.60
2004-02-03	12,400	12,500	11,980	12,230	41,500	11,093
2004-02-02	12,750	12,770	12,310	12,330	92,100	11,183.70
2004-01-30	12,570	12,660	12,300	12,660	99,900	11,483
2004-01-29	12,600	12,680	12,550	12,660	50,000	11,483
2004-01-28	12,670	12,940	12,670	12,800	56,400	11,610
2004-01-27	13,230	13,230	12,850	12,850	74,300	11,655.30
2004-01-26	13,150	13,230	12,800	12,830	61,200	11,637.20
2004-01-23	13,150	13,280	12,920	13,020	85,000	11,809.50
2004-01-22	13,160	13,160	12,920	13,050	53,500	11,836.70
2004-01-21	13,060	13,220	12,960	12,960	87,300	11,755.10
2004-01-20	13,120	13,130	12,910	13,050	57,400	11,836.70
2004-01-19	12,850	13,180	12,850	12,920	51,600	11,718.80
2004-01-16	12,960	13,170	12,900	13,050	55,200	11,836.70
2004-01-15	13,200	13,200	12,730	12,780	70,700	11,591.80
2004-01-14	13,080	13,240	12,870	13,120	48,100	11,900.20
2004-01-13	13,450	13,450	13,060	13,100	88,400	11,882.10
2004-01-09	13,120	13,130	12,900	13,100	104,600	11,882.10
2004-01-08	12,830	12,890	12,570	12,720	92,400	11,537.40
2004-01-07	12,500	12,730	12,420	12,730	83,100	11,546.50
2004-01-06	12,450	12,600	12,360	12,360	76,100	11,210.90
2004-01-05	12,330	12,480	12,160	12,300	24,900	11,156.50

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