6806 ヒロセ電機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	13,550	13,550	13,420	13,510	49,300	12,254
2006-12-28	13,560	13,650	13,460	13,490	68,800	12,235.80
2006-12-27	13,550	13,700	13,530	13,580	178,400	12,317.50
2006-12-26	13,360	13,480	13,350	13,440	91,300	12,190.50
2006-12-25	13,440	13,490	13,350	13,390	74,000	12,145.10
2006-12-22	13,440	13,440	13,320	13,440	131,200	12,190.50
2006-12-21	13,300	13,480	13,290	13,430	142,200	12,181.40
2006-12-20	13,390	13,420	13,240	13,240	211,700	12,009.10
2006-12-19	13,590	13,600	13,160	13,210	288,900	11,981.90
2006-12-18	13,590	13,750	13,520	13,670	321,600	12,399.10
2006-12-15	13,500	13,580	13,400	13,440	144,900	12,190.50
2006-12-14	13,340	13,420	13,260	13,390	150,500	12,145.10
2006-12-13	13,430	13,490	13,250	13,370	178,900	12,127
2006-12-12	13,590	13,610	13,360	13,390	233,300	12,145.10
2006-12-11	13,540	13,670	13,500	13,600	151,200	12,335.60
2006-12-08	13,740	13,780	13,430	13,490	261,400	12,235.80
2006-12-07	13,620	13,730	13,530	13,650	237,500	12,381
2006-12-06	13,310	13,740	13,230	13,660	300,200	12,390
2006-12-05	13,510	13,520	13,300	13,300	195,900	12,063.50
2006-12-04	13,480	13,480	13,180	13,310	365,600	12,072.60
2006-12-01	13,790	13,790	13,440	13,530	394,300	12,272.10
2006-11-30	13,500	13,620	13,420	13,590	515,000	12,326.50
2006-11-29	12,830	13,410	12,690	13,200	525,700	11,972.80
2006-11-28	12,800	12,840	12,570	12,840	347,700	11,646.30
2006-11-27	13,160	13,230	12,860	12,980	241,400	11,773.20
2006-11-24	13,110	13,110	12,850	12,960	334,900	11,755.10
2006-11-22	13,200	13,210	13,020	13,200	376,300	11,972.80
2006-11-21	13,180	13,250	13,110	13,230	364,800	12,000
2006-11-20	12,980	13,380	12,960	13,150	572,900	11,927.40
2006-11-17	14,350	14,600	13,570	13,580	328,300	12,317.50
2006-11-16	14,620	14,800	14,500	14,540	71,600	13,188.20
2006-11-15	14,830	14,830	14,510	14,600	99,700	13,242.60
2006-11-14	14,690	14,730	14,500	14,630	128,100	13,269.80
2006-11-13	14,240	14,380	14,220	14,360	163,900	13,024.90
2006-11-10	14,330	14,440	14,180	14,200	111,500	12,879.80
2006-11-09	14,350	14,500	14,190	14,290	131,400	12,961.50
2006-11-08	14,830	14,850	14,420	14,490	125,300	13,142.90
2006-11-07	14,990	15,020	14,740	14,820	104,200	13,442.20
2006-11-06	14,800	14,980	14,600	14,940	178,200	13,551
2006-11-02	15,060	15,190	14,890	14,900	241,400	13,514.70
2006-11-01	15,520	15,520	15,240	15,290	141,000	13,868.50
2006-10-31	15,220	15,640	15,200	15,600	218,600	14,149.70
2006-10-30	15,490	15,550	15,320	15,420	149,800	13,986.40
2006-10-27	16,020	16,050	15,800	15,890	134,300	14,412.70
2006-10-26	15,880	15,960	15,800	15,930	112,500	14,449
2006-10-25	15,650	15,760	15,560	15,710	108,100	14,249.40
2006-10-24	15,720	15,920	15,700	15,700	85,700	14,240.40
2006-10-23	15,590	15,740	15,350	15,710	113,300	14,249.40
2006-10-20	15,280	15,590	15,280	15,450	203,500	14,013.60
2006-10-19	15,900	15,900	15,470	15,510	127,700	14,068
2006-10-18	15,770	15,890	15,560	15,790	159,500	14,322
2006-10-17	16,030	16,100	15,930	15,990	104,500	14,503.40
2006-10-16	15,740	15,950	15,740	15,910	178,400	14,430.80
2006-10-13	15,560	15,840	15,560	15,730	194,900	14,267.60
2006-10-12	15,480	15,630	15,360	15,360	140,400	13,932
2006-10-11	15,640	15,850	15,390	15,420	191,900	13,986.40
2006-10-10	15,820	15,930	15,700	15,840	126,200	14,367.30
2006-10-06	15,970	15,970	15,710	15,960	114,900	14,476.20
2006-10-05	15,750	15,970	15,660	15,970	191,700	14,485.30
2006-10-04	15,500	15,850	15,240	15,360	190,500	13,932
2006-10-03	15,590	15,630	15,490	15,520	109,400	14,077.10
2006-10-02	15,650	15,680	15,480	15,600	137,700	14,149.70
2006-09-29	15,630	15,700	15,530	15,650	126,900	14,195
2006-09-28	15,630	15,630	15,260	15,410	110,700	13,977.30
2006-09-27	15,230	15,440	15,220	15,400	140,300	13,968.30
2006-09-26	15,230	15,330	14,980	14,980	143,000	13,587.30
2006-09-25	14,910	15,120	14,740	15,110	279,100	13,705.20
2006-09-22	15,490	15,490	15,310	15,310	86,700	13,886.60
2006-09-21	15,510	15,730	15,300	15,690	149,900	14,231.30
2006-09-20	15,680	15,680	15,300	15,430	145,500	13,995.50
2006-09-19	15,810	16,080	15,760	15,760	129,300	14,294.80
2006-09-15	15,720	15,840	15,550	15,800	98,400	14,331.10
2006-09-14	15,610	15,720	15,400	15,710	104,400	14,249.40
2006-09-13	15,820	15,900	15,620	15,690	233,300	14,231.30
2006-09-12	15,370	15,700	15,290	15,310	252,400	13,886.60
2006-09-11	15,440	15,700	15,430	15,500	222,600	14,059
2006-09-08	15,330	15,490	15,180	15,430	163,100	13,995.50
2006-09-07	15,210	15,300	15,130	15,270	155,300	13,850.30
2006-09-06	15,580	15,630	15,420	15,520	82,400	14,077.10
2006-09-05	15,680	15,680	15,430	15,580	108,600	14,131.50
2006-09-04	15,750	15,800	15,620	15,730	153,900	14,267.60
2006-09-01	15,060	15,300	14,970	15,300	137,700	13,877.60
2006-08-31	15,040	15,280	14,960	15,220	122,900	13,805
2006-08-30	14,960	15,060	14,760	14,840	57,600	13,460.30
2006-08-29	14,900	15,130	14,850	14,930	127,400	13,542
2006-08-28	15,200	15,350	14,630	14,720	288,900	13,351.50
2006-08-25	14,850	15,390	14,850	15,090	143,800	13,687.10
2006-08-24	15,010	15,010	14,810	14,920	83,800	13,532.90
2006-08-23	15,000	15,100	14,860	15,000	245,000	13,605.40
2006-08-22	14,920	14,950	14,720	14,940	100,900	13,551
2006-08-21	15,250	15,250	14,920	14,990	85,300	13,596.40
2006-08-18	15,200	15,270	15,050	15,260	89,500	13,841.30
2006-08-17	15,230	15,430	14,940	15,120	210,300	13,714.30
2006-08-16	14,550	14,870	14,540	14,830	153,100	13,451.20
2006-08-15	14,440	14,570	14,360	14,480	90,400	13,133.80
2006-08-14	14,240	14,460	14,190	14,430	70,900	13,088.40
2006-08-11	14,140	14,560	14,140	14,260	170,800	12,934.20
2006-08-10	14,380	14,570	14,230	14,340	117,600	13,006.80
2006-08-09	14,350	14,400	14,070	14,370	96,600	13,034
2006-08-08	14,110	14,300	14,040	14,240	85,100	12,916.10
2006-08-07	14,420	14,420	14,010	14,090	63,900	12,780
2006-08-04	14,610	14,780	14,310	14,380	69,200	13,043.10
2006-08-03	14,400	14,650	14,390	14,550	102,400	13,197.30
2006-08-02	14,580	14,590	14,180	14,400	169,200	13,061.20
2006-08-01	14,620	14,690	14,370	14,580	113,300	13,224.50
2006-07-31	14,950	14,950	14,550	14,780	158,500	13,405.90
2006-07-28	14,380	14,640	14,340	14,550	117,800	13,197.30
2006-07-27	14,240	14,380	13,890	14,340	164,500	13,006.80
2006-07-26	14,370	14,370	14,090	14,190	157,300	12,870.70
2006-07-25	14,300	14,490	14,250	14,390	198,700	13,052.20
2006-07-24	13,940	14,090	13,670	14,040	225,700	12,734.70
2006-07-21	13,790	14,100	13,780	13,910	294,300	12,616.80
2006-07-20	13,710	13,720	13,400	13,650	172,000	12,381
2006-07-19	12,810	13,100	12,770	12,910	102,900	11,709.80
2006-07-18	13,300	13,300	12,960	13,000	159,100	11,791.40
2006-07-14	13,530	13,560	13,370	13,380	164,500	12,136.10
2006-07-13	13,630	13,920	13,500	13,520	224,600	12,263
2006-07-12	13,630	13,900	13,610	13,830	199,800	12,544.20
2006-07-11	13,970	13,970	13,510	13,830	115,800	12,544.20
2006-07-10	13,860	14,030	13,580	13,980	171,300	12,680.30
2006-07-07	14,200	14,200	13,800	13,880	193,300	12,589.60
2006-07-06	14,060	14,120	13,850	14,000	189,500	12,698.40
2006-07-05	13,820	14,100	13,810	13,980	143,300	12,680.30
2006-07-04	14,050	14,260	13,950	14,170	182,900	12,852.60
2006-07-03	13,950	13,950	13,640	13,850	123,000	12,562.40
2006-06-30	13,860	13,910	13,670	13,900	174,400	12,607.70
2006-06-29	13,320	13,570	13,250	13,550	214,600	12,290.20
2006-06-28	13,130	13,320	13,050	13,120	160,100	11,900.20
2006-06-27	13,120	13,470	12,800	13,370	195,900	12,127
2006-06-26	13,300	13,310	12,860	13,130	360,400	11,909.30
2006-06-23	13,430	13,440	13,220	13,390	231,500	12,145.10
2006-06-22	13,510	13,710	13,500	13,630	278,400	12,362.80
2006-06-21	13,700	13,700	13,150	13,350	409,500	12,108.80
2006-06-20	14,160	14,240	13,680	13,780	163,400	12,498.90
2006-06-19	14,410	14,500	14,150	14,280	145,800	12,952.40
2006-06-16	14,680	14,740	14,430	14,680	118,500	13,315.20
2006-06-15	14,190	14,220	13,880	14,080	117,000	12,771
2006-06-14	13,400	13,800	13,400	13,640	140,800	12,371.90
2006-06-13	13,720	13,830	13,500	13,610	187,400	12,344.70
2006-06-12	14,200	14,240	13,950	14,240	197,200	12,916.10
2006-06-09	13,950	13,990	13,510	13,840	310,400	12,553.30
2006-06-08	13,600	13,710	13,440	13,550	321,900	12,290.20
2006-06-07	13,980	13,990	13,500	13,570	115,700	12,308.40
2006-06-06	14,020	14,260	13,980	14,000	229,800	12,698.40
2006-06-05	14,280	14,280	14,000	14,100	177,800	12,789.10
2006-06-02	14,210	14,500	14,080	14,340	345,600	13,006.80
2006-06-01	14,600	14,720	14,300	14,410	167,300	13,070.30
2006-05-31	14,740	14,840	14,410	14,410	229,800	13,070.30
2006-05-30	15,020	15,150	14,890	14,940	113,200	13,551
2006-05-29	15,490	15,590	15,150	15,220	92,600	13,805
2006-05-26	15,360	15,510	15,180	15,480	179,000	14,040.80
2006-05-25	15,010	15,170	14,740	14,760	132,500	13,387.80
2006-05-24	15,110	15,240	14,950	15,240	143,500	13,823.10
2006-05-23	15,400	15,440	14,990	15,060	239,600	13,659.90
2006-05-22	16,170	16,280	15,710	15,720	152,700	14,258.50
2006-05-19	15,920	16,100	15,770	16,100	74,500	14,603.20
2006-05-18	15,720	16,080	15,630	15,990	128,000	14,503.40
2006-05-17	15,850	16,030	15,750	16,030	121,800	14,539.70
2006-05-16	16,010	16,380	15,650	15,650	115,900	14,195
2006-05-15	15,950	16,340	15,890	16,160	99,000	14,657.60
2006-05-12	16,000	16,140	15,800	16,120	149,600	14,621.30
2006-05-11	16,600	16,790	16,500	16,520	137,900	14,984.10
2006-05-10	17,100	17,270	16,700	16,790	176,000	15,229
2006-05-09	17,360	17,500	17,300	17,300	110,100	15,691.60
2006-05-08	17,490	17,490	17,080	17,390	220,200	15,773.20
2006-05-02	16,910	17,150	16,870	17,050	62,000	15,464.90
2006-05-01	16,710	16,970	16,630	16,860	63,300	15,292.50
2006-04-28	16,900	16,940	16,550	16,710	127,100	15,156.50
2006-04-27	17,040	17,090	16,950	16,960	66,200	15,383.20
2006-04-26	16,900	17,210	16,850	17,050	115,500	15,464.90
2006-04-25	17,410	17,480	16,640	16,850	239,400	15,283.40
2006-04-24	17,200	17,510	16,990	17,390	271,600	15,773.20
2006-04-21	17,100	17,560	17,010	17,410	199,700	15,791.40
2006-04-20	17,030	17,100	16,710	16,790	109,800	15,229
2006-04-19	16,900	17,340	16,900	17,230	198,400	15,628.10
2006-04-18	16,530	16,710	16,510	16,650	122,600	15,102
2006-04-17	16,860	16,870	16,520	16,530	91,600	14,993.20
2006-04-14	17,000	17,000	16,620	16,850	91,400	15,283.40
2006-04-13	16,860	16,970	16,630	16,850	148,000	15,283.40
2006-04-12	16,600	16,800	16,600	16,800	168,900	15,238.10
2006-04-11	17,440	17,470	16,850	16,940	144,100	15,365.10
2006-04-10	17,500	17,650	17,340	17,500	95,400	15,873
2006-04-07	17,500	17,940	17,260	17,840	182,500	16,181.40
2006-04-06	17,030	17,500	16,970	17,500	200,600	15,873
2006-04-05	17,200	17,500	16,780	16,940	283,800	15,365.10
2006-04-04	17,240	17,350	16,780	16,800	180,500	15,238.10
2006-04-03	16,440	17,200	16,440	17,100	261,700	15,510.20
2006-03-31	16,880	16,940	16,410	16,550	163,200	15,011.30
2006-03-30	16,600	16,840	16,450	16,710	270,000	15,156.50
2006-03-29	15,790	16,330	15,650	16,230	171,500	14,721.10
2006-03-28	15,440	15,760	15,380	15,640	110,000	14,185.90
2006-03-27	15,210	15,480	15,210	15,440	118,700	14,004.50
2006-03-24	15,450	15,540	15,100	15,350	89,400	13,922.90
2006-03-23	15,620	15,620	15,410	15,480	93,200	14,040.80
2006-03-22	15,780	15,900	15,360	15,460	108,500	14,022.70
2006-03-20	15,500	15,930	15,410	15,670	89,000	14,213.20
2006-03-17	15,500	15,630	15,320	15,560	85,600	14,113.40
2006-03-16	15,870	15,870	15,490	15,610	87,700	14,158.70
2006-03-15	15,630	15,980	15,560	15,870	266,300	14,394.60
2006-03-14	15,780	15,790	15,330	15,380	103,000	13,950.10
2006-03-13	15,550	15,790	15,500	15,750	96,200	14,285.70
2006-03-10	15,380	15,570	15,320	15,400	140,900	13,968.30
2006-03-09	14,990	15,490	14,990	15,490	105,100	14,049.90
2006-03-08	15,380	15,400	14,900	15,100	117,900	13,696.10
2006-03-07	15,370	15,460	15,300	15,300	168,700	13,877.60
2006-03-06	15,690	15,720	15,410	15,590	127,500	14,140.60
2006-03-03	15,770	15,810	15,530	15,740	160,300	14,276.60
2006-03-02	15,950	16,220	15,810	15,850	275,600	14,376.40
2006-03-01	15,560	15,570	15,300	15,400	146,200	13,968.30
2006-02-28	15,680	15,870	15,610	15,820	229,400	14,349.20
2006-02-27	15,750	16,070	15,560	15,650	205,200	14,195
2006-02-24	15,720	15,800	15,460	15,630	76,700	14,176.90
2006-02-23	16,100	16,100	15,390	15,730	108,300	14,267.60
2006-02-22	15,240	15,900	15,230	15,500	127,300	14,059
2006-02-21	15,500	15,620	15,100	15,440	103,600	14,004.50
2006-02-20	15,510	15,950	15,280	15,380	124,700	13,950.10
2006-02-17	16,310	16,430	16,000	16,090	89,900	14,594.10
2006-02-16	16,160	16,390	16,030	16,110	77,000	14,612.20
2006-02-15	16,640	16,640	16,070	16,160	74,800	14,657.60
2006-02-14	16,160	16,420	15,640	16,240	119,100	14,730.20
2006-02-13	16,660	16,660	16,010	16,110	114,100	14,612.20
2006-02-10	17,320	17,470	16,600	16,770	129,900	15,210.90
2006-02-09	17,460	17,580	17,270	17,500	75,100	15,873
2006-02-08	17,940	17,940	17,250	17,260	125,000	15,655.30
2006-02-07	17,920	18,000	17,580	17,970	144,700	16,299.30
2006-02-06	17,700	17,700	17,250	17,520	86,300	15,891.20
2006-02-03	17,560	17,570	17,340	17,520	117,900	15,891.20
2006-02-02	17,870	18,090	17,520	17,600	122,100	15,963.70
2006-02-01	17,730	18,140	17,730	17,860	89,300	16,199.50
2006-01-31	17,770	18,200	17,700	17,810	110,800	16,154.20
2006-01-30	17,600	17,960	17,530	17,570	67,000	15,936.50
2006-01-27	17,630	17,750	17,290	17,620	84,400	15,981.90
2006-01-26	17,180	17,240	16,760	17,030	85,100	15,446.70
2006-01-25	16,950	17,140	16,780	16,780	61,100	15,220
2006-01-24	17,160	17,170	16,670	16,800	77,400	15,238.10
2006-01-23	16,700	17,270	16,500	16,560	107,200	15,020.40
2006-01-20	17,610	17,640	17,150	17,490	145,500	15,863.90
2006-01-19	16,250	17,170	16,230	16,570	149,100	15,029.50
2006-01-18	16,540	16,730	15,820	16,250	220,800	14,739.20
2006-01-17	17,410	17,970	17,200	17,540	185,100	15,909.30
2006-01-16	17,600	17,690	17,220	17,460	76,300	15,836.70
2006-01-13	17,650	17,750	17,310	17,410	194,700	15,791.40
2006-01-12	17,650	17,800	17,440	17,800	202,200	16,145.10
2006-01-11	17,370	17,590	17,140	17,560	273,400	15,927.40
2006-01-10	16,580	17,440	16,520	17,210	280,500	15,610
2006-01-06	16,890	16,890	16,590	16,700	141,700	15,147.40
2006-01-05	16,170	16,720	16,140	16,700	200,900	15,147.40
2006-01-04	15,900	16,030	15,750	15,770	68,600	14,303.90

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