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
2007-12-28	12,900	12,920	12,770	12,920	53,800	11,718.80
2007-12-27	13,170	13,270	13,100	13,170	82,500	11,945.60
2007-12-26	13,020	13,160	12,990	13,160	45,000	11,936.50
2007-12-25	13,030	13,060	12,920	12,950	51,800	11,746
2007-12-21	12,690	12,900	12,670	12,830	136,700	11,637.20
2007-12-20	12,700	12,720	12,620	12,680	124,500	11,501.10
2007-12-19	12,610	12,730	12,430	12,620	155,400	11,446.70
2007-12-18	12,640	12,670	12,440	12,600	176,400	11,428.60
2007-12-17	12,960	13,040	12,860	12,940	225,000	11,737
2007-12-14	12,650	12,820	12,540	12,760	316,200	11,573.70
2007-12-13	12,600	12,610	12,430	12,450	110,600	11,292.50
2007-12-12	12,350	12,640	12,270	12,580	90,800	11,410.40
2007-12-11	12,910	12,910	12,660	12,760	82,300	11,573.70
2007-12-10	12,890	13,080	12,640	12,710	103,600	11,528.30
2007-12-07	12,790	13,090	12,760	12,990	142,300	11,782.30
2007-12-06	12,550	12,760	12,510	12,740	104,400	11,555.60
2007-12-05	11,930	12,390	11,900	12,350	87,100	11,201.80
2007-12-04	12,440	12,450	12,200	12,250	90,600	11,111.10
2007-12-03	12,610	12,760	12,450	12,540	113,600	11,374.10
2007-11-30	12,440	12,550	12,370	12,460	179,900	11,301.60
2007-11-29	12,380	12,460	12,300	12,430	151,000	11,274.40
2007-11-28	12,170	12,300	11,870	11,980	109,600	10,866.20
2007-11-27	12,070	12,260	11,660	12,160	226,700	11,029.50
2007-11-26	11,820	12,240	11,690	12,170	270,300	11,038.50
2007-11-22	11,510	11,750	11,300	11,470	129,700	10,403.60
2007-11-21	11,780	11,790	11,470	11,610	181,700	10,530.60
2007-11-20	11,440	11,800	11,090	11,780	220,000	10,684.80
2007-11-19	11,840	11,950	11,620	11,700	302,300	10,612.20
2007-11-16	12,420	12,790	12,180	12,240	310,900	11,102
2007-11-15	12,460	12,460	12,170	12,220	108,000	11,083.90
2007-11-14	12,600	12,650	12,410	12,460	119,000	11,301.60
2007-11-13	12,310	12,530	12,160	12,360	114,700	11,210.90
2007-11-12	12,800	12,810	12,360	12,440	133,300	11,283.40
2007-11-09	13,160	13,250	12,910	12,950	112,800	11,746
2007-11-08	13,000	13,180	12,980	13,090	86,300	11,873
2007-11-07	13,650	13,680	13,240	13,280	136,200	12,045.40
2007-11-06	13,280	13,910	13,270	13,770	88,300	12,489.80
2007-11-05	13,870	13,990	13,450	13,680	91,600	12,408.20
2007-11-02	13,870	14,110	13,790	14,010	91,800	12,707.50
2007-11-01	13,780	14,080	13,610	14,060	109,000	12,752.80
2007-10-31	13,630	13,720	13,350	13,720	110,200	12,444.40
2007-10-30	13,940	14,070	13,480	13,640	180,500	12,371.90
2007-10-29	13,490	13,750	13,490	13,580	85,200	12,317.50
2007-10-26	13,450	13,500	13,230	13,320	83,900	12,081.60
2007-10-25	13,360	13,450	13,200	13,290	88,800	12,054.40
2007-10-24	13,510	13,540	13,320	13,350	78,200	12,108.80
2007-10-23	13,190	13,500	13,140	13,390	82,500	12,145.10
2007-10-22	13,020	13,160	12,960	13,090	111,500	11,873
2007-10-19	13,730	13,780	13,520	13,560	73,000	12,299.30
2007-10-18	13,540	13,830	13,540	13,720	107,400	12,444.40
2007-10-17	13,590	13,670	13,400	13,600	109,400	12,335.60
2007-10-16	14,040	14,060	13,590	13,660	123,700	12,390
2007-10-15	14,060	14,060	13,770	13,940	66,000	12,644
2007-10-12	13,910	14,020	13,750	13,920	99,900	12,625.90
2007-10-11	13,570	14,020	13,450	13,990	182,500	12,689.30
2007-10-10	14,050	14,120	13,860	13,890	157,400	12,598.60
2007-10-09	14,210	14,340	13,930	13,980	95,400	12,680.30
2007-10-05	14,120	14,230	14,050	14,060	64,400	12,752.80
2007-10-04	14,400	14,430	14,010	14,120	122,500	12,807.30
2007-10-03	14,550	14,660	14,350	14,550	178,300	13,197.30
2007-10-02	13,960	14,560	13,950	14,460	223,600	13,115.60
2007-10-01	13,880	13,920	13,550	13,680	115,500	12,408.20
2007-09-28	14,140	14,140	13,720	13,970	129,800	12,671.20
2007-09-27	13,760	14,190	13,640	14,140	108,500	12,825.40
2007-09-26	13,500	13,730	13,460	13,680	83,400	12,408.20
2007-09-25	13,660	13,760	13,280	13,490	111,000	12,235.80
2007-09-21	13,440	13,550	13,230	13,460	89,400	12,208.60
2007-09-20	13,850	13,910	13,640	13,760	85,000	12,480.70
2007-09-19	13,240	13,570	13,210	13,550	167,200	12,290.20
2007-09-18	13,110	13,230	12,960	13,040	201,600	11,827.70
2007-09-14	13,390	13,550	13,340	13,510	116,300	12,254
2007-09-13	13,350	13,490	13,160	13,200	144,000	11,972.80
2007-09-12	13,640	13,710	13,300	13,340	96,900	12,099.80
2007-09-11	13,360	13,610	13,230	13,540	105,100	12,281.20
2007-09-10	13,500	13,500	13,210	13,350	107,400	12,108.80
2007-09-07	13,950	14,070	13,660	13,720	146,400	12,444.40
2007-09-06	13,570	13,960	13,420	13,810	95,000	12,526.10
2007-09-05	14,170	14,170	13,790	13,830	141,000	12,544.20
2007-09-04	14,060	14,320	13,990	14,270	111,700	12,943.30
2007-09-03	13,990	14,260	13,910	14,260	145,500	12,934.20
2007-08-31	13,690	13,960	13,580	13,960	151,700	12,662.10
2007-08-30	13,790	13,810	13,440	13,570	123,100	12,308.40
2007-08-29	13,100	13,300	13,030	13,300	154,600	12,063.50
2007-08-28	13,310	13,520	13,240	13,400	190,300	12,154.20
2007-08-27	13,650	13,650	13,280	13,310	148,000	12,072.60
2007-08-24	13,860	13,860	13,480	13,610	153,300	12,344.70
2007-08-23	13,830	14,100	13,670	14,060	175,100	12,752.80
2007-08-22	13,560	13,570	13,330	13,430	135,100	12,181.40
2007-08-21	13,430	13,670	13,320	13,400	165,600	12,154.20
2007-08-20	13,220	13,570	13,220	13,310	216,000	12,072.60
2007-08-17	13,630	13,720	12,800	13,120	320,300	11,900.20
2007-08-16	14,200	14,220	13,780	13,830	201,100	12,544.20
2007-08-15	14,540	14,540	14,210	14,250	191,500	12,925.20
2007-08-14	14,510	14,630	14,440	14,530	214,100	13,179.10
2007-08-13	15,190	15,380	14,500	14,770	416,800	13,396.80
2007-08-10	15,590	16,780	15,380	15,390	542,400	13,959.20
2007-08-09	15,210	16,450	15,190	16,200	654,200	14,693.90
2007-08-08	14,500	14,950	14,470	14,890	235,400	13,505.70
2007-08-07	14,550	14,560	14,310	14,440	158,500	13,097.50
2007-08-06	14,330	14,620	14,270	14,580	142,600	13,224.50
2007-08-03	14,860	14,860	14,540	14,730	226,800	13,360.50
2007-08-02	15,300	15,320	14,690	14,850	261,200	13,469.40
2007-08-01	14,590	15,140	14,560	14,900	322,700	13,514.70
2007-07-31	14,730	14,820	14,610	14,780	166,700	13,405.90
2007-07-30	14,480	14,540	14,250	14,540	94,000	13,188.20
2007-07-27	14,520	14,680	14,400	14,530	120,600	13,179.10
2007-07-26	14,690	14,830	14,650	14,720	103,800	13,351.50
2007-07-25	14,760	14,900	14,570	14,880	101,400	13,496.60
2007-07-24	14,970	15,100	14,800	15,060	126,100	13,659.90
2007-07-23	14,990	15,050	14,960	15,000	147,800	13,605.40
2007-07-20	15,060	15,100	14,980	14,990	168,900	13,596.40
2007-07-19	15,020	15,100	14,960	15,050	202,700	13,650.80
2007-07-18	15,110	15,110	14,970	15,070	170,900	13,668.90
2007-07-17	15,410	15,420	15,220	15,290	84,900	13,868.50
2007-07-13	15,400	15,540	15,380	15,470	93,200	14,031.70
2007-07-12	15,360	15,410	15,200	15,260	83,800	13,841.30
2007-07-11	15,290	15,410	15,280	15,350	87,400	13,922.90
2007-07-10	15,560	15,630	15,500	15,590	83,100	14,140.60
2007-07-09	15,570	15,770	15,560	15,670	89,800	14,213.20
2007-07-06	15,550	15,590	15,520	15,560	86,100	14,113.40
2007-07-05	15,550	15,820	15,540	15,750	71,600	14,285.70
2007-07-04	15,770	15,780	15,610	15,660	77,700	14,204.10
2007-07-03	15,950	16,020	15,640	15,760	171,400	14,294.80
2007-07-02	16,020	16,200	15,950	16,140	148,200	14,639.50
2007-06-29	15,790	16,220	15,730	16,220	163,100	14,712
2007-06-28	15,730	15,790	15,530	15,790	76,100	14,322
2007-06-27	15,790	15,800	15,470	15,550	126,300	14,104.30
2007-06-26	15,840	16,060	15,660	15,980	116,300	14,494.30
2007-06-25	15,830	16,100	15,830	15,890	80,600	14,412.70
2007-06-22	15,950	15,970	15,800	15,970	117,000	14,485.30
2007-06-21	15,690	16,030	15,600	16,020	195,600	14,530.60
2007-06-20	15,620	15,740	15,410	15,730	148,100	14,267.60
2007-06-19	15,650	15,840	15,600	15,800	132,700	14,331.10
2007-06-18	15,510	15,700	15,510	15,600	161,300	14,149.70
2007-06-15	15,490	15,540	15,270	15,480	119,700	14,040.80
2007-06-14	15,400	15,490	15,310	15,450	93,300	14,013.60
2007-06-13	15,080	15,220	15,030	15,200	85,000	13,786.80
2007-06-12	15,360	15,470	15,240	15,280	124,800	13,859.40
2007-06-11	15,410	15,530	15,390	15,430	92,800	13,995.50
2007-06-08	15,250	15,300	15,050	15,250	181,000	13,832.20
2007-06-07	15,230	15,280	15,100	15,260	130,800	13,841.30
2007-06-06	15,240	15,370	15,030	15,220	258,600	13,805
2007-06-05	15,500	15,620	15,370	15,400	169,200	13,968.30
2007-06-04	15,800	15,840	15,450	15,450	188,600	14,013.60
2007-06-01	15,810	15,920	15,740	15,790	86,500	14,322
2007-05-31	15,570	15,800	15,470	15,800	171,800	14,331.10
2007-05-30	15,680	15,760	15,500	15,680	100,300	14,222.20
2007-05-29	15,480	15,800	15,440	15,700	149,100	14,240.40
2007-05-28	15,350	15,540	15,330	15,470	77,300	14,031.70
2007-05-25	15,220	15,380	15,040	15,300	169,000	13,877.60
2007-05-24	15,470	15,610	15,370	15,420	155,800	13,986.40
2007-05-23	15,730	15,930	15,620	15,720	208,600	14,258.50
2007-05-22	15,780	15,780	15,330	15,460	274,800	14,022.70
2007-05-21	15,210	15,800	15,210	15,780	359,300	14,312.90
2007-05-18	15,020	15,170	14,860	15,120	252,700	13,714.30
2007-05-17	15,000	15,400	14,900	15,200	654,100	13,786.80
2007-05-16	13,640	14,280	13,510	14,240	419,100	12,916.10
2007-05-15	13,590	13,620	13,340	13,440	272,300	12,190.50
2007-05-14	13,920	14,020	13,730	13,790	176,900	12,507.90
2007-05-11	14,100	14,110	13,790	13,910	143,300	12,616.80
2007-05-10	14,280	14,460	14,170	14,230	215,700	12,907
2007-05-09	14,120	14,160	14,000	14,110	202,700	12,798.20
2007-05-08	14,200	14,300	14,160	14,200	159,200	12,879.80
2007-05-07	14,430	14,510	14,140	14,230	272,700	12,907
2007-05-02	14,530	14,600	14,360	14,420	206,000	13,079.40
2007-05-01	14,670	14,680	14,450	14,510	160,700	13,161
2007-04-27	14,610	14,660	14,530	14,610	143,800	13,251.70
2007-04-26	14,560	14,650	14,550	14,610	198,700	13,251.70
2007-04-25	14,650	14,650	14,570	14,600	195,700	13,242.60
2007-04-24	14,450	14,630	14,400	14,600	273,400	13,242.60
2007-04-23	14,510	14,530	14,230	14,310	103,100	12,979.60
2007-04-20	14,240	14,310	14,150	14,270	166,100	12,943.30
2007-04-19	14,500	14,500	13,990	14,230	282,600	12,907
2007-04-18	14,280	14,630	14,240	14,620	217,600	13,260.80
2007-04-17	14,400	14,440	14,200	14,260	136,300	12,934.20
2007-04-16	14,190	14,430	14,190	14,380	112,500	13,043.10
2007-04-13	14,420	14,540	14,120	14,160	147,200	12,843.50
2007-04-12	14,470	14,600	14,310	14,380	204,500	13,043.10
2007-04-11	14,830	14,920	14,560	14,650	184,900	13,288
2007-04-10	14,890	14,930	14,730	14,780	130,600	13,405.90
2007-04-09	14,710	15,090	14,710	15,070	114,700	13,668.90
2007-04-06	14,690	14,780	14,660	14,700	88,400	13,333.30
2007-04-05	14,680	14,800	14,590	14,670	211,800	13,306.10
2007-04-04	14,450	15,060	14,330	14,920	485,900	13,532.90
2007-04-03	14,000	14,180	14,000	14,050	193,100	12,743.80
2007-04-02	14,190	14,330	13,870	13,870	157,200	12,580.50
2007-03-30	14,220	14,270	14,090	14,170	130,300	12,852.60
2007-03-29	14,110	14,370	14,020	14,220	152,700	12,898
2007-03-28	14,300	14,590	14,230	14,310	166,800	12,979.60
2007-03-27	14,350	14,490	14,240	14,290	124,100	12,961.50
2007-03-26	14,480	14,480	14,330	14,390	111,100	13,052.20
2007-03-23	14,470	14,480	14,230	14,470	256,200	13,124.70
2007-03-22	14,510	14,680	14,450	14,520	262,600	13,170.10
2007-03-20	14,460	14,590	14,340	14,490	95,200	13,142.90
2007-03-19	14,120	14,310	14,040	14,310	157,300	12,979.60
2007-03-16	14,030	14,290	13,980	14,160	161,000	12,843.50
2007-03-15	14,230	14,320	14,100	14,230	110,300	12,907
2007-03-14	14,090	14,280	14,030	14,180	182,700	12,861.70
2007-03-13	14,410	14,610	14,330	14,360	113,100	13,024.90
2007-03-12	14,340	14,520	14,340	14,490	80,200	13,142.90
2007-03-09	14,340	14,440	14,270	14,300	160,000	12,970.50
2007-03-08	13,930	14,370	13,910	14,340	129,400	13,006.80
2007-03-07	14,600	14,600	13,920	14,010	195,500	12,707.50
2007-03-06	13,870	14,310	13,860	14,310	269,200	12,979.60
2007-03-05	14,200	14,290	13,900	13,910	181,500	12,616.80
2007-03-02	14,540	14,600	14,350	14,380	339,800	13,043.10
2007-03-01	14,960	15,080	14,600	14,660	308,400	13,297.10
2007-02-28	14,850	15,010	14,740	14,950	206,500	13,560.10
2007-02-27	15,650	15,710	15,400	15,420	91,500	13,986.40
2007-02-26	15,660	15,930	15,590	15,640	254,100	14,185.90
2007-02-23	15,020	15,730	15,000	15,640	358,700	14,185.90
2007-02-22	14,920	15,020	14,830	14,990	168,500	13,596.40
2007-02-21	14,710	14,800	14,680	14,760	143,700	13,387.80
2007-02-20	14,850	14,890	14,640	14,870	140,700	13,487.50
2007-02-19	14,680	14,940	14,560	14,860	189,700	13,478.50
2007-02-16	14,760	14,760	14,590	14,670	157,600	13,306.10
2007-02-15	14,370	14,640	14,370	14,560	167,800	13,206.30
2007-02-14	14,300	14,400	14,270	14,330	145,300	12,997.70
2007-02-13	14,300	14,340	14,180	14,250	312,500	12,925.20
2007-02-09	14,210	14,380	14,180	14,310	160,200	12,979.60
2007-02-08	14,230	14,350	14,150	14,210	258,100	12,888.90
2007-02-07	14,390	14,390	14,130	14,180	352,700	12,861.70
2007-02-06	14,350	14,410	14,220	14,290	166,100	12,961.50
2007-02-05	14,420	14,420	14,200	14,300	273,500	12,970.50
2007-02-02	14,120	14,220	13,980	14,190	301,600	12,870.70
2007-02-01	14,310	14,380	14,080	14,110	205,600	12,798.20
2007-01-31	14,300	14,320	14,100	14,300	207,300	12,970.50
2007-01-30	14,510	14,540	14,140	14,260	230,000	12,934.20
2007-01-29	14,640	14,690	14,520	14,610	171,900	13,251.70
2007-01-26	14,630	14,680	14,480	14,600	353,900	13,242.60
2007-01-25	14,600	14,700	14,570	14,620	214,300	13,260.80
2007-01-24	14,680	14,740	14,520	14,600	160,000	13,242.60
2007-01-23	14,600	14,720	14,410	14,670	192,900	13,306.10
2007-01-22	14,850	14,860	14,570	14,590	223,800	13,233.60
2007-01-19	14,720	14,800	14,530	14,620	255,700	13,260.80
2007-01-18	15,050	15,050	14,780	14,890	210,300	13,505.70
2007-01-17	14,960	15,100	14,610	15,090	533,600	13,687.10
2007-01-16	14,320	14,640	14,310	14,600	334,400	13,242.60
2007-01-15	14,000	14,390	13,870	14,340	534,100	13,006.80
2007-01-12	13,520	13,730	13,480	13,640	244,400	12,371.90
2007-01-11	13,390	13,490	13,240	13,330	174,900	12,090.70
2007-01-10	13,430	13,450	13,210	13,300	238,800	12,063.50
2007-01-09	13,560	13,560	13,400	13,490	286,100	12,235.80
2007-01-05	13,870	13,880	13,500	13,550	229,200	12,290.20
2007-01-04	13,650	13,810	13,580	13,800	227,600	12,517

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31