6806 ヒロセ電機(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308,8609,0908,8609,02052,8008,181.41
2008-12-299,1009,1408,8609,05082,0008,208.62
2008-12-269,0009,0608,8309,050105,5008,208.62
2008-12-259,0409,1408,9209,00036,9008,163.27
2008-12-249,1009,1108,8908,990140,2008,154.19
2008-12-228,9909,3608,9509,300186,9008,435.37
2008-12-199,2909,3608,6808,890244,2008,063.49
2008-12-189,1709,3408,9309,020168,5008,181.41
2008-12-179,3909,6809,0409,370302,4008,498.87
2008-12-168,9309,3108,8609,190221,9008,335.60
2008-12-158,9709,1908,8909,090262,5008,244.90
2008-12-128,9909,0908,4108,570378,9007,773.24
2008-12-119,4209,4709,0909,190423,8008,335.60
2008-12-108,6709,6608,6409,480603,4008,598.64
2008-12-098,3608,7908,2908,660380,4007,854.88
2008-12-087,5308,3007,5308,160232,7007,401.36
2008-12-057,7507,7507,4907,510170,4006,811.79
2008-12-047,5407,6607,3107,650300,7006,938.78
2008-12-037,7207,7207,4307,560431,6006,857.14
2008-12-028,0408,1107,6207,620777,3006,911.56
2008-12-018,6008,6007,9908,240526,6007,473.92
2008-11-288,3108,6908,2508,640168,7007,836.73
2008-11-278,4808,5608,1908,300211,0007,528.34
2008-11-268,1208,2107,9308,190279,0007,428.57
2008-11-258,5808,8408,0608,320494,1007,546.49
2008-11-217,9808,4507,9108,380307,9007,600.91
2008-11-208,2008,2007,9708,080268,8007,328.80
2008-11-198,6508,7208,2808,430281,3007,646.26
2008-11-188,4608,7308,4408,560331,3007,764.17
2008-11-178,0508,5107,8708,360368,6007,582.77
2008-11-148,3208,3208,0208,090172,4007,337.87
2008-11-137,7607,9507,5807,790250,1007,065.76
2008-11-128,0108,1107,9008,060143,1007,310.66
2008-11-118,3008,3007,9108,020234,6007,274.38
2008-11-108,1308,5908,1308,550201,3007,755.10
2008-11-078,2508,2607,9407,970276,0007,229.02
2008-11-068,3708,5308,1808,350208,6007,573.70
2008-11-058,4208,5808,3308,570270,5007,773.24
2008-11-048,6008,8608,0008,120408,3007,365.08
2008-10-318,6509,0008,4008,400313,7007,619.05
2008-10-308,0008,9508,0008,700331,1007,891.16
2008-10-297,6507,9507,5007,950317,9007,210.88
2008-10-286,1406,9905,9506,950297,7006,303.85
2008-10-276,1406,7206,0606,240322,7005,659.86
2008-10-246,9907,0006,2006,240272,9005,659.86
2008-10-237,0207,2906,7507,110410,1006,448.98
2008-10-227,8107,8107,1607,190183,0006,521.54
2008-10-217,9107,9607,5807,830164,2007,102.04
2008-10-207,2207,6307,1307,530227,4006,829.93
2008-10-177,5807,7007,1807,420142,7006,730.16
2008-10-167,7107,8307,3007,340237,8006,657.60
2008-10-158,2108,3208,0308,170237,3007,410.43
2008-10-147,9708,3707,9608,180335,6007,419.50
2008-10-107,4307,4306,9507,370521,8006,684.81
2008-10-097,4907,9107,2607,520468,2006,820.86
2008-10-088,0908,1407,5907,590279,4006,884.35
2008-10-078,4008,6707,9408,590203,1007,791.38
2008-10-068,9909,0308,6308,730137,4007,918.37
2008-10-039,5009,5008,9609,100227,8008,253.97
2008-10-029,95010,0509,4709,540153,2008,653.06
2008-10-0110,24010,3509,8609,920135,3008,997.73
2008-09-309,78010,2009,6009,940153,7009,015.87
2008-09-2910,39010,5209,98010,030152,8009,097.51
2008-09-2610,55010,68010,26010,380115,8009,414.97
2008-09-2510,40010,54010,33010,430148,1009,460.32
2008-09-2410,32010,72010,18010,570274,7009,587.30
2008-09-2211,08011,30010,69010,920277,8009,904.76
2008-09-1910,50011,25010,44010,600460,5009,614.51
2008-09-189,83010,1609,64010,100191,9009,161
2008-09-1710,07010,2209,7709,820139,8008,907.03
2008-09-169,49010,0909,07010,060334,7009,124.72
2008-09-129,7409,7809,5309,690103,4008,789.12
2008-09-119,8609,8609,5109,530147,4008,643.99
2008-09-109,9809,9809,7309,850149,6008,934.24
2008-09-0910,26010,28010,12010,18089,0009,233.56
2008-09-0810,10010,32010,10010,240153,3009,287.98
2008-09-059,94010,0309,80010,000110,3009,070.29
2008-09-0410,16010,19010,08010,090117,6009,151.93
2008-09-0310,06010,20010,06010,190100,4009,242.63
2008-09-0210,19010,2709,96010,020143,1009,088.44
2008-09-0110,47010,48010,11010,120206,8009,179.14
2008-08-2910,39010,67010,39010,670181,7009,678
2008-08-2810,29010,35010,19010,280106,1009,324.26
2008-08-2710,31010,37010,25010,27076,4009,315.19
2008-08-2610,29010,29010,11010,270200,9009,315.19
2008-08-2510,28010,45010,27010,370197,5009,405.90
2008-08-2210,32010,38010,04010,070209,3009,133.79
2008-08-2110,47010,48010,32010,320206,8009,360.54
2008-08-2010,48010,56010,38010,440164,3009,469.39
2008-08-1910,81010,83010,45010,530195,8009,551.02
2008-08-1810,76011,03010,72010,840114,1009,832.20
2008-08-1510,86011,04010,59010,820152,4009,814.06
2008-08-1410,88011,12010,82010,86097,9009,850.34
2008-08-1311,00011,08010,74010,90094,0009,886.62
2008-08-1211,31011,33011,11011,150159,80010,113.40
2008-08-1111,00011,37011,00011,210307,00010,167.80
2008-08-0810,39010,57010,22010,550249,6009,569.16
2008-08-0710,68010,75010,41010,500281,7009,523.81
2008-08-0610,63010,71010,55010,650340,9009,659.86
2008-08-0510,25010,39010,19010,230242,6009,278.91
2008-08-0410,50010,57010,34010,450261,9009,478.46
2008-08-0110,35010,51010,35010,490231,8009,514.74
2008-07-3110,30010,31010,12010,270278,2009,315.19
2008-07-309,98010,2609,97010,230237,8009,278.91
2008-07-299,7309,8309,6209,790118,5008,879.82
2008-07-2810,00010,0609,8909,930151,7009,006.80
2008-07-2510,21010,32010,10010,200138,1009,251.70
2008-07-2410,18010,32010,11010,290108,0009,333.33
2008-07-239,97010,1009,87010,000114,0009,070.29
2008-07-229,6009,9609,5509,940207,6009,015.87
2008-07-189,8209,8609,5409,650444,0008,752.83
2008-07-1710,09010,1509,8809,920218,8008,997.73
2008-07-169,86010,1009,8009,890132,1008,970.52
2008-07-159,8509,9309,6909,850125,6008,934.24
2008-07-149,92010,3109,86010,000152,9009,070.29
2008-07-1110,11010,1509,85010,010109,7009,079.37
2008-07-1010,11010,1809,89010,020162,3009,088.44
2008-07-0910,59010,59010,08010,100146,6009,161
2008-07-0810,34010,50010,25010,280200,6009,324.26
2008-07-0710,31010,36010,10010,280149,4009,324.26
2008-07-0410,28010,33010,18010,260107,3009,306.12
2008-07-0310,33010,38010,18010,270186,2009,315.19
2008-07-0210,60010,60010,26010,320213,8009,360.54
2008-07-0110,56010,73010,47010,590176,5009,605.44
2008-06-3010,77010,78010,52010,660189,7009,668.93
2008-06-2710,80010,82010,49010,810186,6009,804.99
2008-06-2611,38011,48011,17011,170150,40010,131.50
2008-06-2510,94011,13010,62011,120168,30010,086.20
2008-06-2411,13011,22010,94011,14079,70010,104.30
2008-06-2310,96011,16010,64011,030159,00010,004.50
2008-06-2011,51011,58011,10011,130166,80010,095.20
2008-06-1911,47011,55011,24011,310118,20010,258.50
2008-06-1811,38011,49011,27011,460114,30010,394.60
2008-06-1711,36011,43011,27011,33088,80010,276.60
2008-06-1611,58011,58011,33011,480126,50010,412.70
2008-06-1311,33011,47011,21011,350244,40010,294.80
2008-06-1211,44011,44011,08011,180167,20010,140.60
2008-06-1111,49011,57011,29011,550148,00010,476.20
2008-06-1011,65011,77011,47011,510106,90010,439.90
2008-06-0911,68011,70011,36011,660122,90010,576
2008-06-0612,29012,33012,08012,080100,00010,956.90
2008-06-0512,04012,08011,82012,050180,60010,929.70
2008-06-0411,68012,15011,67012,070183,70010,947.80
2008-06-0311,93011,93011,70011,850205,70010,748.30
2008-06-0212,09012,10011,74012,010235,10010,893.40
2008-05-3011,90012,28011,90012,280127,70011,138.30
2008-05-2911,50011,99011,50011,890116,80010,784.60
2008-05-2811,61011,72011,26011,420148,40010,358.30
2008-05-2711,61011,82011,61011,70078,90010,612.20
2008-05-2611,76011,83011,58011,600131,40010,521.50
2008-05-2311,95012,14011,80011,95078,40010,839
2008-05-2211,77011,90011,52011,880124,10010,775.50
2008-05-2111,82011,85011,69011,830131,70010,730.20
2008-05-2011,92012,16011,90011,980115,10010,866.20
2008-05-1912,02012,09011,82012,010103,40010,893.40
2008-05-1612,20012,28011,92012,060233,30010,938.80
2008-05-1512,11012,19011,94012,000289,60010,884.40
2008-05-1412,45012,45012,05012,180289,90011,047.60
2008-05-1312,35012,65012,27012,650155,00011,473.90
2008-05-1212,20012,47012,20012,380114,90011,229
2008-05-0912,91012,98012,36012,40095,00011,247.20
2008-05-0812,84013,04012,71012,840112,30011,646.30
2008-05-0713,00013,15012,66012,860166,10011,664.40
2008-05-0212,50012,94012,50012,810188,10011,619
2008-05-0112,26012,33012,07012,230118,70011,093
2008-04-3012,28012,50012,25012,320219,70011,174.60
2008-04-2812,44012,67012,27012,480100,20011,319.70
2008-04-2512,10012,42012,01012,34088,30011,192.70
2008-04-2412,20012,22011,91012,050125,70010,929.70
2008-04-2311,96012,31011,85012,060230,00010,938.80
2008-04-2212,68012,68012,17012,240246,30011,102
2008-04-2112,55012,78012,52012,670225,70011,492.10
2008-04-1812,38012,50012,26012,460274,30011,301.60
2008-04-1712,58012,62012,31012,400168,70011,247.20
2008-04-1612,23012,53012,14012,280110,10011,138.30
2008-04-1511,62012,09011,62012,060138,40010,938.80
2008-04-1411,73011,93011,57011,750147,00010,657.60
2008-04-1112,04012,39012,04012,30069,60011,156.50
2008-04-1011,91011,94011,69011,860181,00010,757.40
2008-04-0912,40012,40011,99012,18093,20011,047.60
2008-04-0812,42012,51012,17012,220155,70011,083.90
2008-04-0712,21012,76012,04012,670113,60011,492.10
2008-04-0412,04012,27011,98012,10094,60010,975.10
2008-04-0311,92012,11011,80012,060134,10010,938.80
2008-04-0211,76011,78011,65011,780110,00010,684.80
2008-04-0111,20011,37011,00011,160176,40010,122.40
2008-03-3111,30011,42011,04011,190189,90010,149.70
2008-03-2811,20011,67010,91011,490343,30010,421.80
2008-03-2711,66011,66011,14011,380319,30010,322
2008-03-2611,67011,95011,67011,820170,50010,721.10
2008-03-2511,59011,77011,59011,740101,90010,648.50
2008-03-2411,30011,46011,17011,30098,80010,249.40
2008-03-2111,17011,17010,93011,160172,50010,122.40
2008-03-1911,05011,19010,98011,190214,70010,149.70
2008-03-1810,32010,86010,28010,790264,0009,786.85
2008-03-1710,60010,60010,25010,370366,9009,405.90
2008-03-1410,97011,18010,75010,830312,6009,823.13
2008-03-1310,91011,05010,74010,960254,4009,941.04
2008-03-1211,07011,25010,88011,180286,00010,140.60
2008-03-1111,20011,21010,76011,000613,9009,977.32
2008-03-1011,27011,61011,18011,580388,50010,503.40
2008-03-0711,46011,46011,16011,340471,00010,285.70
2008-03-0611,08011,78010,83011,610455,30010,530.60
2008-03-0510,88011,14010,80011,070256,10010,040.80
2008-03-0410,75010,93010,71010,890249,5009,877.55
2008-03-0311,10011,10010,56010,740204,9009,741.50
2008-02-2911,31011,31011,12011,220161,90010,176.90
2008-02-2811,53011,53011,20011,410195,60010,349.20
2008-02-2711,66011,70011,46011,580319,10010,503.40
2008-02-2611,77011,79011,61011,630464,00010,548.80
2008-02-2510,84011,36010,84011,310243,10010,258.50
2008-02-2210,87010,94010,64010,840226,6009,832.20
2008-02-2110,48011,10010,48010,950320,6009,931.97
2008-02-2010,46010,47010,28010,300307,1009,342.40
2008-02-1910,40010,46010,36010,420227,1009,451.25
2008-02-1810,14010,42010,14010,350297,6009,387.75
2008-02-1510,15010,1609,89010,130203,4009,188.21
2008-02-1410,16010,35010,04010,280300,0009,324.26
2008-02-1310,03010,0709,9009,960224,8009,034.01
2008-02-129,9509,9509,5909,800329,8008,888.89
2008-02-089,41010,1609,30010,040431,3009,106.58
2008-02-0710,17010,2709,0609,510539,3008,625.85
2008-02-0610,36010,4309,9709,990177,5009,061.22
2008-02-0510,67010,95010,61010,680199,8009,687.08
2008-02-0411,05011,24010,97011,240207,80010,195
2008-02-0111,02011,02010,60010,720195,9009,723.36
2008-01-3110,58011,21010,53010,830265,3009,823.13
2008-01-3010,51010,64010,30010,410138,0009,442.18
2008-01-2910,39010,45010,11010,30072,1009,342.40
2008-01-2810,36010,42010,05010,110143,7009,170.07
2008-01-2510,03010,75010,02010,560309,0009,578.23
2008-01-249,8509,9209,6909,820270,8008,907.03
2008-01-2310,27010,4909,8709,950259,3009,024.94
2008-01-2210,07010,0709,6109,680172,2008,780.04
2008-01-2110,55010,64010,19010,220230,5009,269.84
2008-01-1810,52010,88010,34010,790231,1009,786.85
2008-01-1710,70010,85010,30010,600239,5009,614.51
2008-01-1610,91010,91010,44010,500145,4009,523.81
2008-01-1511,50011,54010,91010,920212,8009,904.76
2008-01-1111,67011,69011,31011,410104,40010,349.20
2008-01-1011,77011,84011,56011,660114,50010,576
2008-01-0911,50011,96011,35011,940234,90010,829.90
2008-01-0811,67011,83011,47011,570208,20010,494.30
2008-01-0711,88012,02011,80011,870151,40010,766.40
2008-01-0412,81012,91012,22012,26090,20011,120.20

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