6806 ヒロセ電機(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	15,920	15,970	15,560	15,730	46,500	14,267.60
2005-12-29	15,950	16,150	15,950	16,020	110,900	14,530.60
2005-12-28	15,520	15,940	15,520	15,900	89,000	14,421.80
2005-12-27	15,460	15,830	15,420	15,700	68,000	14,240.40
2005-12-26	15,770	15,860	15,450	15,510	87,100	14,068
2005-12-22	15,840	15,900	15,580	15,770	88,700	14,303.90
2005-12-21	15,670	15,960	15,670	15,840	107,000	14,367.30
2005-12-20	15,850	15,990	15,500	15,540	150,000	14,095.20
2005-12-19	15,460	15,700	15,250	15,680	93,000	14,222.20
2005-12-16	15,370	15,580	15,280	15,470	169,000	14,031.70
2005-12-15	15,950	15,950	15,350	15,370	149,300	13,941
2005-12-14	16,000	16,210	15,650	15,750	230,800	14,285.70
2005-12-13	16,380	16,380	16,080	16,160	130,300	14,657.60
2005-12-12	16,260	16,540	16,160	16,180	133,900	14,675.70
2005-12-09	16,140	16,350	16,010	16,350	125,300	14,829.90
2005-12-08	16,300	16,520	16,140	16,310	107,800	14,793.70
2005-12-07	16,410	16,630	16,180	16,260	145,800	14,748.30
2005-12-06	16,980	17,080	16,610	16,610	112,800	15,065.80
2005-12-05	16,930	17,140	16,850	16,970	105,000	15,392.30
2005-12-02	16,790	16,990	16,540	16,800	107,700	15,238.10
2005-12-01	16,120	16,700	16,020	16,590	180,800	15,047.60
2005-11-30	16,340	16,420	16,120	16,120	165,900	14,621.30
2005-11-29	16,700	16,700	16,330	16,340	124,300	14,820.90
2005-11-28	16,070	16,790	16,050	16,710	145,100	15,156.50
2005-11-25	16,320	16,320	15,850	16,080	143,100	14,585
2005-11-24	16,320	16,730	16,310	16,360	150,300	14,839
2005-11-22	16,400	16,650	16,140	16,310	157,300	14,793.70
2005-11-21	16,500	16,500	16,210	16,400	109,700	14,875.30
2005-11-18	16,000	16,140	15,790	15,900	119,700	14,421.80
2005-11-17	15,300	15,630	15,240	15,600	79,000	14,149.70
2005-11-16	15,380	15,380	15,130	15,310	63,400	13,886.60
2005-11-15	15,160	15,500	14,810	15,180	77,900	13,768.70
2005-11-14	15,550	15,550	15,170	15,170	63,100	13,759.60
2005-11-11	15,120	15,650	15,100	15,490	291,400	14,049.90
2005-11-10	14,580	14,650	14,420	14,650	50,700	13,288
2005-11-09	14,310	14,520	14,210	14,390	52,400	13,052.20
2005-11-08	14,430	14,630	14,300	14,410	79,700	13,070.30
2005-11-07	14,280	14,490	13,940	14,420	129,200	13,079.40
2005-11-04	13,980	14,270	13,860	14,150	114,200	12,834.50
2005-11-02	13,750	13,980	13,740	13,860	134,500	12,571.40
2005-11-01	13,540	13,950	13,520	13,860	111,300	12,571.40
2005-10-31	13,280	13,360	13,150	13,230	90,900	12,000
2005-10-28	13,210	13,230	12,930	13,080	170,700	11,863.90
2005-10-27	13,400	13,540	13,340	13,470	101,800	12,217.70
2005-10-26	13,330	13,350	13,230	13,350	46,700	12,108.80
2005-10-25	13,360	13,450	13,200	13,210	95,200	11,981.90
2005-10-24	13,320	13,360	13,060	13,080	79,300	11,863.90
2005-10-21	13,080	13,190	13,020	13,080	71,200	11,863.90
2005-10-20	13,290	13,300	13,030	13,080	94,100	11,863.90
2005-10-19	13,370	13,470	12,960	13,140	114,100	11,918.40
2005-10-18	13,450	13,460	13,310	13,310	110,300	12,072.60
2005-10-17	13,730	13,800	13,430	13,470	116,300	12,217.70
2005-10-14	13,800	13,930	13,640	13,640	86,600	12,371.90
2005-10-13	13,730	13,810	13,620	13,790	189,700	12,507.90
2005-10-12	14,050	14,100	13,800	13,900	151,100	12,607.70
2005-10-11	13,890	13,990	13,560	13,970	254,500	12,671.20
2005-10-07	13,800	13,990	13,800	13,930	142,100	12,634.90
2005-10-06	14,130	14,130	13,790	13,790	132,300	12,507.90
2005-10-05	14,300	14,320	14,100	14,130	164,600	12,816.30
2005-10-04	13,600	14,350	13,560	14,050	354,400	12,743.80
2005-10-03	13,400	13,580	13,280	13,400	123,600	12,154.20
2005-09-30	13,340	13,510	13,200	13,230	142,900	12,000
2005-09-29	13,350	13,540	13,220	13,540	91,000	12,281.20
2005-09-28	13,200	13,320	13,120	13,320	152,600	12,081.60
2005-09-27	13,260	13,260	13,140	13,140	112,300	11,918.40
2005-09-26	13,400	13,400	12,940	13,290	204,500	12,054.40
2005-09-22	13,400	13,480	13,120	13,330	152,500	12,090.70
2005-09-21	13,480	13,570	13,440	13,490	122,800	12,235.80
2005-09-20	13,560	13,620	13,400	13,480	129,400	12,226.80
2005-09-16	13,900	13,900	13,500	13,550	180,400	12,290.20
2005-09-15	13,660	13,800	13,510	13,790	122,400	12,507.90
2005-09-14	13,300	13,720	13,230	13,660	152,200	12,390
2005-09-13	13,100	13,300	13,100	13,230	64,300	12,000
2005-09-12	13,460	13,470	13,090	13,250	73,600	12,018.10
2005-09-09	12,860	13,290	12,770	13,290	278,400	12,054.40
2005-09-08	13,100	13,100	12,780	13,050	145,900	11,836.70
2005-09-07	13,160	13,160	12,900	13,040	93,900	11,827.70
2005-09-06	13,380	13,430	12,940	13,110	153,400	11,891.20
2005-09-05	13,090	13,230	13,080	13,180	122,600	11,954.60
2005-09-02	12,980	13,070	12,910	12,970	71,400	11,764.20
2005-09-01	12,600	13,000	12,600	12,920	226,800	11,718.80
2005-08-31	12,530	12,620	12,480	12,600	60,200	11,428.60
2005-08-30	12,580	12,630	12,460	12,530	93,700	11,365.10
2005-08-29	12,560	12,770	12,320	12,410	121,100	11,256.20
2005-08-26	12,450	12,830	12,450	12,810	105,200	11,619
2005-08-25	12,380	12,660	12,350	12,610	207,400	11,437.60
2005-08-24	12,610	12,840	12,550	12,780	110,900	11,591.80
2005-08-23	12,800	12,860	12,760	12,810	95,500	11,619
2005-08-22	12,760	12,890	12,720	12,790	145,700	11,600.90
2005-08-19	12,560	12,640	12,520	12,560	104,600	11,392.30
2005-08-18	12,360	12,550	12,340	12,550	185,500	11,383.20
2005-08-17	12,280	12,330	12,140	12,160	139,900	11,029.50
2005-08-16	12,130	12,290	12,050	12,290	103,400	11,147.40
2005-08-15	12,090	12,100	11,840	12,040	111,600	10,920.60
2005-08-12	12,090	12,090	11,900	12,030	79,100	10,911.60
2005-08-11	11,920	12,050	11,860	12,010	85,600	10,893.40
2005-08-10	11,620	11,950	11,620	11,860	67,300	10,757.40
2005-08-09	11,580	11,660	11,500	11,570	56,400	10,494.30
2005-08-08	11,350	11,610	11,310	11,580	68,000	10,503.40
2005-08-05	11,590	11,620	11,390	11,500	54,000	10,430.80
2005-08-04	11,670	11,810	11,610	11,790	90,500	10,693.90
2005-08-03	11,530	11,710	11,520	11,630	61,000	10,548.80
2005-08-02	11,600	11,670	11,570	11,610	97,800	10,530.60
2005-08-01	11,690	11,720	11,600	11,630	43,300	10,548.80
2005-07-29	11,830	11,830	11,620	11,680	83,000	10,594.10
2005-07-28	11,690	11,840	11,630	11,730	116,000	10,639.50
2005-07-27	11,440	11,580	11,440	11,540	89,000	10,467.10
2005-07-26	11,610	11,660	11,490	11,530	96,600	10,458
2005-07-25	11,890	11,890	11,640	11,650	75,100	10,566.90
2005-07-22	11,840	11,850	11,680	11,770	110,600	10,675.70
2005-07-21	12,100	12,150	11,950	11,960	42,800	10,848.10
2005-07-20	11,980	12,050	11,880	12,050	65,000	10,929.70
2005-07-19	11,950	11,950	11,830	11,920	58,700	10,811.80
2005-07-15	11,970	12,020	11,880	11,880	49,700	10,775.50
2005-07-14	11,950	12,000	11,920	11,940	42,600	10,829.90
2005-07-13	11,890	11,930	11,830	11,870	59,800	10,766.40
2005-07-12	11,950	12,000	11,870	11,950	68,000	10,839
2005-07-11	11,910	12,140	11,910	11,950	101,800	10,839
2005-07-08	12,060	12,060	11,830	11,890	88,500	10,784.60
2005-07-07	12,250	12,250	12,020	12,070	90,600	10,947.80
2005-07-06	12,230	12,350	12,200	12,310	81,600	11,165.50
2005-07-05	12,280	12,280	12,050	12,220	57,900	11,083.90
2005-07-04	12,250	12,300	12,190	12,250	61,900	11,111.10
2005-07-01	12,220	12,270	12,160	12,200	56,100	11,065.80
2005-06-30	12,150	12,330	12,110	12,210	128,100	11,074.80
2005-06-29	12,100	12,250	12,070	12,160	95,000	11,029.50
2005-06-28	11,820	11,930	11,810	11,920	57,700	10,811.80
2005-06-27	12,000	12,020	11,830	11,860	87,100	10,757.40
2005-06-24	12,100	12,110	12,020	12,110	93,800	10,984.10
2005-06-23	12,170	12,170	12,060	12,120	90,800	10,993.20
2005-06-22	11,900	12,070	11,850	12,030	113,200	10,911.60
2005-06-21	11,750	11,920	11,750	11,850	82,800	10,748.30
2005-06-20	11,940	11,940	11,780	11,830	52,700	10,730.20
2005-06-17	11,860	11,900	11,710	11,750	71,800	10,657.60
2005-06-16	11,760	11,800	11,710	11,740	67,800	10,648.50
2005-06-15	11,730	11,830	11,630	11,710	135,500	10,621.30
2005-06-14	11,670	11,760	11,570	11,610	119,400	10,530.60
2005-06-13	11,900	11,920	11,730	11,760	58,100	10,666.70
2005-06-10	11,910	11,980	11,870	11,900	115,500	10,793.70
2005-06-09	11,930	11,930	11,650	11,840	134,700	10,739.20
2005-06-08	11,660	11,930	11,660	11,920	107,500	10,811.80
2005-06-07	11,760	11,860	11,580	11,640	168,700	10,557.80
2005-06-06	11,860	11,950	11,760	11,950	91,100	10,839
2005-06-03	11,990	12,030	11,880	11,960	191,400	10,848.10
2005-06-02	11,870	11,990	11,840	11,980	189,600	10,866.20
2005-06-01	11,590	11,770	11,590	11,770	101,700	10,675.70
2005-05-31	11,640	11,680	11,510	11,540	110,700	10,467.10
2005-05-30	11,550	11,660	11,480	11,600	109,900	10,521.50
2005-05-27	11,440	11,600	11,400	11,550	285,800	10,476.20
2005-05-26	11,140	11,300	11,100	11,300	186,300	10,249.40
2005-05-25	11,150	11,190	10,930	11,000	145,700	9,977.32
2005-05-24	11,050	11,230	11,020	11,140	165,300	10,104.30
2005-05-23	10,830	11,070	10,810	11,020	131,500	9,995.46
2005-05-20	10,870	10,870	10,720	10,850	74,900	9,841.27
2005-05-19	10,600	10,770	10,600	10,750	76,600	9,750.57
2005-05-18	10,460	10,590	10,390	10,490	115,300	9,514.74
2005-05-17	10,700	10,700	10,500	10,620	96,900	9,632.65
2005-05-16	10,850	10,850	10,650	10,700	60,000	9,705.22
2005-05-13	10,560	10,770	10,560	10,650	60,300	9,659.86
2005-05-12	10,710	10,760	10,550	10,550	112,300	9,569.16
2005-05-11	10,720	10,800	10,650	10,780	142,600	9,777.78
2005-05-10	11,010	11,060	10,780	10,920	118,000	9,904.76
2005-05-09	10,980	11,140	10,940	11,140	104,300	10,104.30
2005-05-06	10,850	10,920	10,710	10,890	74,200	9,877.55
2005-05-02	10,650	10,810	10,620	10,790	53,100	9,786.85
2005-04-28	10,780	10,780	10,590	10,750	80,000	9,750.57
2005-04-27	10,710	10,790	10,660	10,660	72,000	9,668.93
2005-04-26	10,710	10,960	10,700	10,830	178,000	9,823.13
2005-04-25	11,020	11,110	10,820	11,110	152,200	10,077.10
2005-04-22	10,980	11,080	10,900	11,010	170,900	9,986.39
2005-04-21	10,610	10,740	10,350	10,680	140,700	9,687.08
2005-04-20	10,900	11,050	10,840	10,870	101,400	9,859.41
2005-04-19	10,900	10,900	10,630	10,740	127,600	9,741.50
2005-04-18	10,820	10,880	10,630	10,630	114,800	9,641.72
2005-04-15	11,150	11,150	11,000	11,000	78,900	9,977.32
2005-04-14	10,960	11,170	10,900	11,170	109,100	10,131.50
2005-04-13	11,360	11,500	11,160	11,160	92,900	10,122.40
2005-04-12	11,460	11,540	11,370	11,410	56,200	10,349.20
2005-04-11	11,460	11,490	11,370	11,460	80,300	10,394.60
2005-04-08	11,500	11,600	11,420	11,500	125,200	10,430.80
2005-04-07	11,490	11,490	11,310	11,490	98,800	10,421.80
2005-04-06	11,500	11,500	11,390	11,500	58,700	10,430.80
2005-04-05	11,420	11,430	11,260	11,380	80,500	10,322
2005-04-04	11,310	11,420	11,140	11,410	120,900	10,349.20
2005-04-01	11,000	11,250	10,960	11,250	140,600	10,204.10
2005-03-31	10,760	11,020	10,760	10,950	120,900	9,931.97
2005-03-30	10,910	11,020	10,860	10,960	96,800	9,941.04
2005-03-29	11,060	11,060	10,810	10,900	140,000	9,886.62
2005-03-28	10,900	11,130	10,900	11,050	29,200	10,022.70
2005-03-25	11,050	11,160	10,990	11,090	36,500	10,059
2005-03-24	11,090	11,140	10,940	11,040	78,100	10,013.60
2005-03-23	11,040	11,060	10,860	11,010	109,200	9,986.39
2005-03-22	11,170	11,170	11,010	11,060	153,200	10,031.70
2005-03-18	11,280	11,280	11,120	11,170	68,700	10,131.50
2005-03-17	11,130	11,290	11,110	11,220	95,400	10,176.90
2005-03-16	11,070	11,210	11,030	11,130	72,900	10,095.20
2005-03-15	11,120	11,150	11,050	11,070	42,800	10,040.80
2005-03-14	11,230	11,290	11,100	11,110	60,500	10,077.10
2005-03-11	11,450	11,450	11,170	11,170	172,800	10,131.50
2005-03-10	11,430	11,510	11,310	11,310	87,600	10,258.50
2005-03-09	11,490	11,650	11,480	11,510	109,100	10,439.90
2005-03-08	11,590	11,590	11,440	11,530	74,700	10,458
2005-03-07	11,500	11,560	11,410	11,540	50,500	10,467.10
2005-03-04	11,380	11,450	11,350	11,360	173,200	10,303.90
2005-03-03	11,420	11,560	11,400	11,480	158,700	10,412.70
2005-03-02	11,580	11,580	11,460	11,480	77,900	10,412.70
2005-03-01	11,600	11,600	11,390	11,570	93,800	10,494.30
2005-02-28	11,350	11,620	11,350	11,600	112,000	10,521.50
2005-02-25	11,210	11,500	11,210	11,470	115,400	10,403.60
2005-02-24	11,130	11,180	11,100	11,140	109,300	10,104.30
2005-02-23	11,210	11,210	11,090	11,190	91,900	10,149.70
2005-02-22	11,310	11,370	11,280	11,280	98,100	10,231.30
2005-02-21	11,370	11,490	11,370	11,370	54,800	10,312.90
2005-02-18	11,410	11,500	11,280	11,450	100,900	10,385.50
2005-02-17	11,400	11,600	11,350	11,520	219,300	10,449
2005-02-16	11,410	11,440	11,310	11,400	71,700	10,340.10
2005-02-15	11,400	11,450	11,350	11,420	55,400	10,358.30
2005-02-14	11,450	11,480	11,400	11,440	65,100	10,376.40
2005-02-10	11,220	11,270	11,100	11,250	36,300	10,204.10
2005-02-09	11,000	11,260	11,000	11,260	81,300	10,213.20
2005-02-08	11,190	11,190	11,000	11,060	108,100	10,031.70
2005-02-07	11,100	11,180	11,060	11,180	48,900	10,140.60
2005-02-04	10,960	11,060	10,870	10,990	78,000	9,968.25
2005-02-03	10,950	11,130	10,950	11,010	53,300	9,986.39
2005-02-02	11,200	11,220	11,080	11,150	71,500	10,113.40
2005-02-01	11,000	11,200	10,950	11,150	88,400	10,113.40
2005-01-31	10,890	11,060	10,830	10,990	92,300	9,968.25
2005-01-28	11,140	11,160	10,950	11,090	122,600	10,059
2005-01-27	11,230	11,230	11,080	11,140	148,300	10,104.30
2005-01-26	11,030	11,120	10,990	11,070	97,600	10,040.80
2005-01-25	10,900	10,980	10,860	10,960	175,100	9,941.04
2005-01-24	10,770	10,900	10,710	10,870	138,400	9,859.41
2005-01-21	10,710	11,050	10,700	10,970	98,300	9,950.11
2005-01-20	10,880	11,000	10,870	10,870	106,000	9,859.41
2005-01-19	11,260	11,360	11,060	11,060	74,000	10,031.70
2005-01-18	11,350	11,450	11,170	11,240	48,500	10,195
2005-01-17	11,270	11,520	11,270	11,460	60,400	10,394.60
2005-01-14	11,350	11,400	11,230	11,350	119,800	10,294.80
2005-01-13	11,500	11,580	11,430	11,440	50,600	10,376.40
2005-01-12	11,620	11,690	11,560	11,560	94,500	10,485.30
2005-01-11	11,430	11,600	11,410	11,600	134,700	10,521.50
2005-01-07	11,500	11,510	11,330	11,340	174,400	10,285.70
2005-01-06	11,450	11,690	11,400	11,590	200,100	10,512.50
2005-01-05	11,930	11,980	11,850	11,850	57,200	10,748.30
2005-01-04	11,890	11,980	11,870	11,950	28,300	10,839

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