6806 ヒロセ電機(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2812,90012,92012,77012,92053,80011,718.80
2007-12-2713,17013,27013,10013,17082,50011,945.60
2007-12-2613,02013,16012,99013,16045,00011,936.50
2007-12-2513,03013,06012,92012,95051,80011,746
2007-12-2112,69012,90012,67012,830136,70011,637.20
2007-12-2012,70012,72012,62012,680124,50011,501.10
2007-12-1912,61012,73012,43012,620155,40011,446.70
2007-12-1812,64012,67012,44012,600176,40011,428.60
2007-12-1712,96013,04012,86012,940225,00011,737
2007-12-1412,65012,82012,54012,760316,20011,573.70
2007-12-1312,60012,61012,43012,450110,60011,292.50
2007-12-1212,35012,64012,27012,58090,80011,410.40
2007-12-1112,91012,91012,66012,76082,30011,573.70
2007-12-1012,89013,08012,64012,710103,60011,528.30
2007-12-0712,79013,09012,76012,990142,30011,782.30
2007-12-0612,55012,76012,51012,740104,40011,555.60
2007-12-0511,93012,39011,90012,35087,10011,201.80
2007-12-0412,44012,45012,20012,25090,60011,111.10
2007-12-0312,61012,76012,45012,540113,60011,374.10
2007-11-3012,44012,55012,37012,460179,90011,301.60
2007-11-2912,38012,46012,30012,430151,00011,274.40
2007-11-2812,17012,30011,87011,980109,60010,866.20
2007-11-2712,07012,26011,66012,160226,70011,029.50
2007-11-2611,82012,24011,69012,170270,30011,038.50
2007-11-2211,51011,75011,30011,470129,70010,403.60
2007-11-2111,78011,79011,47011,610181,70010,530.60
2007-11-2011,44011,80011,09011,780220,00010,684.80
2007-11-1911,84011,95011,62011,700302,30010,612.20
2007-11-1612,42012,79012,18012,240310,90011,102
2007-11-1512,46012,46012,17012,220108,00011,083.90
2007-11-1412,60012,65012,41012,460119,00011,301.60
2007-11-1312,31012,53012,16012,360114,70011,210.90
2007-11-1212,80012,81012,36012,440133,30011,283.40
2007-11-0913,16013,25012,91012,950112,80011,746
2007-11-0813,00013,18012,98013,09086,30011,873
2007-11-0713,65013,68013,24013,280136,20012,045.40
2007-11-0613,28013,91013,27013,77088,30012,489.80
2007-11-0513,87013,99013,45013,68091,60012,408.20
2007-11-0213,87014,11013,79014,01091,80012,707.50
2007-11-0113,78014,08013,61014,060109,00012,752.80
2007-10-3113,63013,72013,35013,720110,20012,444.40
2007-10-3013,94014,07013,48013,640180,50012,371.90
2007-10-2913,49013,75013,49013,58085,20012,317.50
2007-10-2613,45013,50013,23013,32083,90012,081.60
2007-10-2513,36013,45013,20013,29088,80012,054.40
2007-10-2413,51013,54013,32013,35078,20012,108.80
2007-10-2313,19013,50013,14013,39082,50012,145.10
2007-10-2213,02013,16012,96013,090111,50011,873
2007-10-1913,73013,78013,52013,56073,00012,299.30
2007-10-1813,54013,83013,54013,720107,40012,444.40
2007-10-1713,59013,67013,40013,600109,40012,335.60
2007-10-1614,04014,06013,59013,660123,70012,390
2007-10-1514,06014,06013,77013,94066,00012,644
2007-10-1213,91014,02013,75013,92099,90012,625.90
2007-10-1113,57014,02013,45013,990182,50012,689.30
2007-10-1014,05014,12013,86013,890157,40012,598.60
2007-10-0914,21014,34013,93013,98095,40012,680.30
2007-10-0514,12014,23014,05014,06064,40012,752.80
2007-10-0414,40014,43014,01014,120122,50012,807.30
2007-10-0314,55014,66014,35014,550178,30013,197.30
2007-10-0213,96014,56013,95014,460223,60013,115.60
2007-10-0113,88013,92013,55013,680115,50012,408.20
2007-09-2814,14014,14013,72013,970129,80012,671.20
2007-09-2713,76014,19013,64014,140108,50012,825.40
2007-09-2613,50013,73013,46013,68083,40012,408.20
2007-09-2513,66013,76013,28013,490111,00012,235.80
2007-09-2113,44013,55013,23013,46089,40012,208.60
2007-09-2013,85013,91013,64013,76085,00012,480.70
2007-09-1913,24013,57013,21013,550167,20012,290.20
2007-09-1813,11013,23012,96013,040201,60011,827.70
2007-09-1413,39013,55013,34013,510116,30012,254
2007-09-1313,35013,49013,16013,200144,00011,972.80
2007-09-1213,64013,71013,30013,34096,90012,099.80
2007-09-1113,36013,61013,23013,540105,10012,281.20
2007-09-1013,50013,50013,21013,350107,40012,108.80
2007-09-0713,95014,07013,66013,720146,40012,444.40
2007-09-0613,57013,96013,42013,81095,00012,526.10
2007-09-0514,17014,17013,79013,830141,00012,544.20
2007-09-0414,06014,32013,99014,270111,70012,943.30
2007-09-0313,99014,26013,91014,260145,50012,934.20
2007-08-3113,69013,96013,58013,960151,70012,662.10
2007-08-3013,79013,81013,44013,570123,10012,308.40
2007-08-2913,10013,30013,03013,300154,60012,063.50
2007-08-2813,31013,52013,24013,400190,30012,154.20
2007-08-2713,65013,65013,28013,310148,00012,072.60
2007-08-2413,86013,86013,48013,610153,30012,344.70
2007-08-2313,83014,10013,67014,060175,10012,752.80
2007-08-2213,56013,57013,33013,430135,10012,181.40
2007-08-2113,43013,67013,32013,400165,60012,154.20
2007-08-2013,22013,57013,22013,310216,00012,072.60
2007-08-1713,63013,72012,80013,120320,30011,900.20
2007-08-1614,20014,22013,78013,830201,10012,544.20
2007-08-1514,54014,54014,21014,250191,50012,925.20
2007-08-1414,51014,63014,44014,530214,10013,179.10
2007-08-1315,19015,38014,50014,770416,80013,396.80
2007-08-1015,59016,78015,38015,390542,40013,959.20
2007-08-0915,21016,45015,19016,200654,20014,693.90
2007-08-0814,50014,95014,47014,890235,40013,505.70
2007-08-0714,55014,56014,31014,440158,50013,097.50
2007-08-0614,33014,62014,27014,580142,60013,224.50
2007-08-0314,86014,86014,54014,730226,80013,360.50
2007-08-0215,30015,32014,69014,850261,20013,469.40
2007-08-0114,59015,14014,56014,900322,70013,514.70
2007-07-3114,73014,82014,61014,780166,70013,405.90
2007-07-3014,48014,54014,25014,54094,00013,188.20
2007-07-2714,52014,68014,40014,530120,60013,179.10
2007-07-2614,69014,83014,65014,720103,80013,351.50
2007-07-2514,76014,90014,57014,880101,40013,496.60
2007-07-2414,97015,10014,80015,060126,10013,659.90
2007-07-2314,99015,05014,96015,000147,80013,605.40
2007-07-2015,06015,10014,98014,990168,90013,596.40
2007-07-1915,02015,10014,96015,050202,70013,650.80
2007-07-1815,11015,11014,97015,070170,90013,668.90
2007-07-1715,41015,42015,22015,29084,90013,868.50
2007-07-1315,40015,54015,38015,47093,20014,031.70
2007-07-1215,36015,41015,20015,26083,80013,841.30
2007-07-1115,29015,41015,28015,35087,40013,922.90
2007-07-1015,56015,63015,50015,59083,10014,140.60
2007-07-0915,57015,77015,56015,67089,80014,213.20
2007-07-0615,55015,59015,52015,56086,10014,113.40
2007-07-0515,55015,82015,54015,75071,60014,285.70
2007-07-0415,77015,78015,61015,66077,70014,204.10
2007-07-0315,95016,02015,64015,760171,40014,294.80
2007-07-0216,02016,20015,95016,140148,20014,639.50
2007-06-2915,79016,22015,73016,220163,10014,712
2007-06-2815,73015,79015,53015,79076,10014,322
2007-06-2715,79015,80015,47015,550126,30014,104.30
2007-06-2615,84016,06015,66015,980116,30014,494.30
2007-06-2515,83016,10015,83015,89080,60014,412.70
2007-06-2215,95015,97015,80015,970117,00014,485.30
2007-06-2115,69016,03015,60016,020195,60014,530.60
2007-06-2015,62015,74015,41015,730148,10014,267.60
2007-06-1915,65015,84015,60015,800132,70014,331.10
2007-06-1815,51015,70015,51015,600161,30014,149.70
2007-06-1515,49015,54015,27015,480119,70014,040.80
2007-06-1415,40015,49015,31015,45093,30014,013.60
2007-06-1315,08015,22015,03015,20085,00013,786.80
2007-06-1215,36015,47015,24015,280124,80013,859.40
2007-06-1115,41015,53015,39015,43092,80013,995.50
2007-06-0815,25015,30015,05015,250181,00013,832.20
2007-06-0715,23015,28015,10015,260130,80013,841.30
2007-06-0615,24015,37015,03015,220258,60013,805
2007-06-0515,50015,62015,37015,400169,20013,968.30
2007-06-0415,80015,84015,45015,450188,60014,013.60
2007-06-0115,81015,92015,74015,79086,50014,322
2007-05-3115,57015,80015,47015,800171,80014,331.10
2007-05-3015,68015,76015,50015,680100,30014,222.20
2007-05-2915,48015,80015,44015,700149,10014,240.40
2007-05-2815,35015,54015,33015,47077,30014,031.70
2007-05-2515,22015,38015,04015,300169,00013,877.60
2007-05-2415,47015,61015,37015,420155,80013,986.40
2007-05-2315,73015,93015,62015,720208,60014,258.50
2007-05-2215,78015,78015,33015,460274,80014,022.70
2007-05-2115,21015,80015,21015,780359,30014,312.90
2007-05-1815,02015,17014,86015,120252,70013,714.30
2007-05-1715,00015,40014,90015,200654,10013,786.80
2007-05-1613,64014,28013,51014,240419,10012,916.10
2007-05-1513,59013,62013,34013,440272,30012,190.50
2007-05-1413,92014,02013,73013,790176,90012,507.90
2007-05-1114,10014,11013,79013,910143,30012,616.80
2007-05-1014,28014,46014,17014,230215,70012,907
2007-05-0914,12014,16014,00014,110202,70012,798.20
2007-05-0814,20014,30014,16014,200159,20012,879.80
2007-05-0714,43014,51014,14014,230272,70012,907
2007-05-0214,53014,60014,36014,420206,00013,079.40
2007-05-0114,67014,68014,45014,510160,70013,161
2007-04-2714,61014,66014,53014,610143,80013,251.70
2007-04-2614,56014,65014,55014,610198,70013,251.70
2007-04-2514,65014,65014,57014,600195,70013,242.60
2007-04-2414,45014,63014,40014,600273,40013,242.60
2007-04-2314,51014,53014,23014,310103,10012,979.60
2007-04-2014,24014,31014,15014,270166,10012,943.30
2007-04-1914,50014,50013,99014,230282,60012,907
2007-04-1814,28014,63014,24014,620217,60013,260.80
2007-04-1714,40014,44014,20014,260136,30012,934.20
2007-04-1614,19014,43014,19014,380112,50013,043.10
2007-04-1314,42014,54014,12014,160147,20012,843.50
2007-04-1214,47014,60014,31014,380204,50013,043.10
2007-04-1114,83014,92014,56014,650184,90013,288
2007-04-1014,89014,93014,73014,780130,60013,405.90
2007-04-0914,71015,09014,71015,070114,70013,668.90
2007-04-0614,69014,78014,66014,70088,40013,333.30
2007-04-0514,68014,80014,59014,670211,80013,306.10
2007-04-0414,45015,06014,33014,920485,90013,532.90
2007-04-0314,00014,18014,00014,050193,10012,743.80
2007-04-0214,19014,33013,87013,870157,20012,580.50
2007-03-3014,22014,27014,09014,170130,30012,852.60
2007-03-2914,11014,37014,02014,220152,70012,898
2007-03-2814,30014,59014,23014,310166,80012,979.60
2007-03-2714,35014,49014,24014,290124,10012,961.50
2007-03-2614,48014,48014,33014,390111,10013,052.20
2007-03-2314,47014,48014,23014,470256,20013,124.70
2007-03-2214,51014,68014,45014,520262,60013,170.10
2007-03-2014,46014,59014,34014,49095,20013,142.90
2007-03-1914,12014,31014,04014,310157,30012,979.60
2007-03-1614,03014,29013,98014,160161,00012,843.50
2007-03-1514,23014,32014,10014,230110,30012,907
2007-03-1414,09014,28014,03014,180182,70012,861.70
2007-03-1314,41014,61014,33014,360113,10013,024.90
2007-03-1214,34014,52014,34014,49080,20013,142.90
2007-03-0914,34014,44014,27014,300160,00012,970.50
2007-03-0813,93014,37013,91014,340129,40013,006.80
2007-03-0714,60014,60013,92014,010195,50012,707.50
2007-03-0613,87014,31013,86014,310269,20012,979.60
2007-03-0514,20014,29013,90013,910181,50012,616.80
2007-03-0214,54014,60014,35014,380339,80013,043.10
2007-03-0114,96015,08014,60014,660308,40013,297.10
2007-02-2814,85015,01014,74014,950206,50013,560.10
2007-02-2715,65015,71015,40015,42091,50013,986.40
2007-02-2615,66015,93015,59015,640254,10014,185.90
2007-02-2315,02015,73015,00015,640358,70014,185.90
2007-02-2214,92015,02014,83014,990168,50013,596.40
2007-02-2114,71014,80014,68014,760143,70013,387.80
2007-02-2014,85014,89014,64014,870140,70013,487.50
2007-02-1914,68014,94014,56014,860189,70013,478.50
2007-02-1614,76014,76014,59014,670157,60013,306.10
2007-02-1514,37014,64014,37014,560167,80013,206.30
2007-02-1414,30014,40014,27014,330145,30012,997.70
2007-02-1314,30014,34014,18014,250312,50012,925.20
2007-02-0914,21014,38014,18014,310160,20012,979.60
2007-02-0814,23014,35014,15014,210258,10012,888.90
2007-02-0714,39014,39014,13014,180352,70012,861.70
2007-02-0614,35014,41014,22014,290166,10012,961.50
2007-02-0514,42014,42014,20014,300273,50012,970.50
2007-02-0214,12014,22013,98014,190301,60012,870.70
2007-02-0114,31014,38014,08014,110205,60012,798.20
2007-01-3114,30014,32014,10014,300207,30012,970.50
2007-01-3014,51014,54014,14014,260230,00012,934.20
2007-01-2914,64014,69014,52014,610171,90013,251.70
2007-01-2614,63014,68014,48014,600353,90013,242.60
2007-01-2514,60014,70014,57014,620214,30013,260.80
2007-01-2414,68014,74014,52014,600160,00013,242.60
2007-01-2314,60014,72014,41014,670192,90013,306.10
2007-01-2214,85014,86014,57014,590223,80013,233.60
2007-01-1914,72014,80014,53014,620255,70013,260.80
2007-01-1815,05015,05014,78014,890210,30013,505.70
2007-01-1714,96015,10014,61015,090533,60013,687.10
2007-01-1614,32014,64014,31014,600334,40013,242.60
2007-01-1514,00014,39013,87014,340534,10013,006.80
2007-01-1213,52013,73013,48013,640244,40012,371.90
2007-01-1113,39013,49013,24013,330174,90012,090.70
2007-01-1013,43013,45013,21013,300238,80012,063.50
2007-01-0913,56013,56013,40013,490286,10012,235.80
2007-01-0513,87013,88013,50013,550229,20012,290.20
2007-01-0413,65013,81013,58013,800227,60012,517

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