6806 ヒロセ電機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	9,840	9,840	9,690	9,710	72,600	8,807.26
2009-12-29	9,920	9,920	9,760	9,760	41,100	8,852.61
2009-12-28	9,840	9,960	9,800	9,910	63,200	8,988.66
2009-12-25	9,880	9,880	9,740	9,740	37,000	8,834.47
2009-12-24	9,820	9,870	9,720	9,790	53,600	8,879.82
2009-12-22	9,800	9,840	9,750	9,790	53,700	8,879.82
2009-12-21	9,900	9,970	9,740	9,740	83,900	8,834.47
2009-12-18	9,690	9,750	9,530	9,700	105,500	8,798.19
2009-12-17	9,590	9,650	9,520	9,590	78,500	8,698.41
2009-12-16	9,760	9,770	9,510	9,590	53,700	8,698.41
2009-12-15	9,600	9,630	9,510	9,560	61,400	8,671.20
2009-12-14	9,560	9,610	9,470	9,610	86,200	8,716.55
2009-12-11	9,450	9,560	9,420	9,530	95,900	8,643.99
2009-12-10	9,400	9,580	9,310	9,350	75,200	8,480.73
2009-12-09	9,480	9,550	9,400	9,500	55,600	8,616.78
2009-12-08	9,560	9,660	9,540	9,630	67,400	8,734.69
2009-12-07	9,700	9,760	9,570	9,650	88,900	8,752.83
2009-12-04	9,500	9,540	9,330	9,480	111,000	8,598.64
2009-12-03	9,230	9,480	9,230	9,470	136,900	8,589.57
2009-12-02	9,060	9,150	8,960	9,140	121,500	8,290.25
2009-12-01	8,960	9,160	8,860	9,160	115,500	8,308.39
2009-11-30	9,000	9,160	8,960	9,140	178,500	8,290.25
2009-11-27	8,830	8,910	8,750	8,790	110,600	7,972.79
2009-11-26	8,950	9,010	8,860	8,930	99,500	8,099.77
2009-11-25	8,900	8,980	8,790	8,950	115,400	8,117.91
2009-11-24	9,020	9,100	8,790	8,840	134,700	8,018.14
2009-11-20	8,920	8,940	8,790	8,940	151,600	8,108.84
2009-11-19	9,220	9,230	9,040	9,120	72,400	8,272.11
2009-11-18	9,180	9,210	9,040	9,200	120,600	8,344.67
2009-11-17	9,340	9,340	9,210	9,240	92,500	8,380.95
2009-11-16	9,350	9,440	9,270	9,330	91,700	8,462.58
2009-11-13	9,300	9,440	9,210	9,420	161,200	8,544.22
2009-11-12	9,330	9,330	9,200	9,250	66,900	8,390.02
2009-11-11	9,370	9,410	9,250	9,350	167,500	8,480.73
2009-11-10	9,390	9,400	9,170	9,190	76,400	8,335.60
2009-11-09	9,400	9,410	9,250	9,270	99,100	8,408.16
2009-11-06	9,430	9,440	9,310	9,350	92,400	8,480.73
2009-11-05	9,400	9,450	9,290	9,420	159,600	8,544.22
2009-11-04	9,290	9,370	9,210	9,340	156,700	8,471.66
2009-11-02	9,400	9,410	9,200	9,280	84,900	8,417.23
2009-10-30	9,270	9,480	9,270	9,470	130,300	8,589.57
2009-10-29	9,350	9,350	9,150	9,200	141,400	8,344.67
2009-10-28	9,430	9,470	9,380	9,470	172,600	8,589.57
2009-10-27	9,520	9,520	9,250	9,330	147,000	8,462.58
2009-10-26	9,580	9,780	9,540	9,620	99,200	8,725.62
2009-10-23	9,650	9,710	9,540	9,590	84,800	8,698.41
2009-10-22	9,580	9,700	9,500	9,700	133,500	8,798.19
2009-10-21	9,800	9,810	9,710	9,750	63,600	8,843.54
2009-10-20	9,880	9,910	9,730	9,790	68,200	8,879.82
2009-10-19	9,850	9,870	9,650	9,820	95,300	8,907.03
2009-10-16	9,760	9,790	9,620	9,750	66,200	8,843.54
2009-10-15	9,980	10,050	9,740	9,800	75,200	8,888.89
2009-10-14	9,950	9,950	9,750	9,880	98,100	8,961.45
2009-10-13	9,810	9,980	9,810	9,940	134,500	9,015.87
2009-10-09	9,780	9,830	9,660	9,810	78,000	8,897.96
2009-10-08	9,640	9,710	9,550	9,680	87,800	8,780.04
2009-10-07	9,650	9,770	9,640	9,720	116,400	8,816.33
2009-10-06	9,460	9,610	9,410	9,450	116,300	8,571.43
2009-10-05	9,650	9,660	9,350	9,420	94,600	8,544.22
2009-10-02	9,400	9,540	9,280	9,540	181,200	8,653.06
2009-10-01	9,820	9,900	9,570	9,740	182,200	8,834.47
2009-09-30	10,120	10,130	10,000	10,120	106,700	9,179.14
2009-09-29	10,130	10,200	9,990	10,080	117,000	9,142.86
2009-09-28	10,100	10,120	9,880	10,080	201,400	9,142.86
2009-09-25	10,570	10,570	10,260	10,370	168,900	9,405.90
2009-09-24	10,660	10,700	10,550	10,630	288,100	9,641.72
2009-09-18	11,000	11,040	10,640	10,650	170,800	9,659.86
2009-09-17	10,900	11,090	10,890	11,070	114,300	10,040.80
2009-09-16	10,870	11,020	10,770	10,790	78,800	9,786.85
2009-09-15	10,940	11,020	10,810	10,850	57,800	9,841.27
2009-09-14	11,050	11,090	10,820	10,930	76,100	9,913.83
2009-09-11	11,250	11,280	11,030	11,050	121,900	10,022.70
2009-09-10	11,150	11,330	11,140	11,320	110,800	10,267.60
2009-09-09	11,200	11,200	11,020	11,110	53,800	10,077.10
2009-09-08	11,190	11,220	11,110	11,180	65,900	10,140.60
2009-09-07	11,340	11,340	11,120	11,170	109,900	10,131.50
2009-09-04	11,200	11,280	11,080	11,150	123,600	10,113.40
2009-09-03	11,250	11,250	11,100	11,190	123,800	10,149.70
2009-09-02	11,350	11,380	11,180	11,290	139,100	10,240.40
2009-09-01	11,690	11,770	11,460	11,670	121,000	10,585
2009-08-31	11,590	11,860	11,380	11,490	147,300	10,421.80
2009-08-28	11,570	11,610	11,340	11,460	86,900	10,394.60
2009-08-27	11,570	11,570	11,260	11,390	54,000	10,331.10
2009-08-26	11,330	11,620	11,320	11,570	81,300	10,494.30
2009-08-25	11,360	11,480	11,240	11,320	90,600	10,267.60
2009-08-24	11,220	11,490	11,220	11,490	91,400	10,421.80
2009-08-21	11,210	11,220	11,010	11,130	90,000	10,095.20
2009-08-20	11,250	11,290	11,040	11,240	108,200	10,195
2009-08-19	11,290	11,310	11,120	11,150	91,000	10,113.40
2009-08-18	11,080	11,340	11,080	11,280	108,800	10,231.30
2009-08-17	11,470	11,480	11,210	11,260	92,400	10,213.20
2009-08-14	11,490	11,550	11,390	11,460	117,800	10,394.60
2009-08-13	11,650	11,650	11,490	11,520	73,700	10,449
2009-08-12	11,520	11,670	11,420	11,510	107,000	10,439.90
2009-08-11	11,920	11,920	11,680	11,720	191,700	10,630.40
2009-08-10	11,650	12,020	11,640	11,960	239,100	10,848.10
2009-08-07	11,120	11,490	10,950	11,490	185,700	10,421.80
2009-08-06	10,810	11,110	10,790	11,030	84,600	10,004.50
2009-08-05	11,040	11,150	10,870	10,870	130,900	9,859.41
2009-08-04	11,120	11,130	10,770	10,840	135,500	9,832.20
2009-08-03	10,680	11,020	10,550	10,860	162,300	9,850.34
2009-07-31	10,700	10,700	10,420	10,600	109,500	9,614.51
2009-07-30	10,580	10,620	10,470	10,550	87,300	9,569.16
2009-07-29	10,280	10,460	10,280	10,390	33,900	9,424.04
2009-07-28	10,420	10,450	10,260	10,360	66,400	9,396.83
2009-07-27	10,460	10,700	10,420	10,520	101,700	9,541.95
2009-07-24	10,250	10,320	10,120	10,310	73,600	9,351.47
2009-07-23	9,970	10,190	9,920	10,050	50,500	9,115.65
2009-07-22	9,990	10,080	9,890	9,960	88,300	9,034.01
2009-07-21	9,970	9,980	9,720	9,910	131,700	8,988.66
2009-07-17	10,030	10,100	9,760	9,770	102,200	8,861.68
2009-07-16	10,080	10,160	9,970	10,000	79,100	9,070.29
2009-07-15	9,960	9,980	9,790	9,880	62,500	8,961.45
2009-07-14	9,770	9,880	9,680	9,860	99,100	8,943.31
2009-07-13	9,920	10,090	9,650	9,670	67,400	8,770.97
2009-07-10	10,080	10,080	9,890	9,920	83,200	8,997.73
2009-07-09	10,060	10,110	9,980	9,990	76,100	9,061.22
2009-07-08	10,360	10,530	10,150	10,170	90,200	9,224.49
2009-07-07	10,570	10,640	10,370	10,460	89,500	9,487.53
2009-07-06	10,490	10,550	10,360	10,440	53,700	9,469.39
2009-07-03	10,590	10,690	10,510	10,620	90,800	9,632.65
2009-07-02	10,870	10,870	10,590	10,720	122,400	9,723.36
2009-07-01	10,480	10,880	10,260	10,670	240,200	9,678
2009-06-30	10,340	10,460	10,270	10,300	130,000	9,342.40
2009-06-29	10,230	10,380	10,030	10,120	84,600	9,179.14
2009-06-26	10,200	10,330	10,200	10,240	80,000	9,287.98
2009-06-25	10,080	10,290	9,950	10,170	120,500	9,224.49
2009-06-24	10,080	10,200	9,910	9,980	161,600	9,052.15
2009-06-23	10,120	10,150	10,030	10,090	116,000	9,151.93
2009-06-22	10,080	10,360	9,960	10,240	140,800	9,287.98
2009-06-19	10,250	10,340	10,090	10,140	87,100	9,197.28
2009-06-18	10,330	10,340	10,110	10,210	78,200	9,260.77
2009-06-17	10,120	10,480	10,100	10,410	83,400	9,442.18
2009-06-16	10,500	10,500	10,060	10,220	129,900	9,269.84
2009-06-15	10,780	10,790	10,560	10,620	46,000	9,632.65
2009-06-12	10,890	10,890	10,720	10,780	89,400	9,777.78
2009-06-11	10,850	10,990	10,760	10,780	116,000	9,777.78
2009-06-10	10,720	10,800	10,640	10,670	74,700	9,678
2009-06-09	10,600	10,790	10,560	10,610	59,000	9,623.58
2009-06-08	10,600	10,870	10,570	10,610	69,500	9,623.58
2009-06-05	10,520	10,610	10,420	10,470	81,100	9,496.60
2009-06-04	10,570	10,630	10,400	10,400	169,800	9,433.11
2009-06-03	10,810	10,870	10,620	10,670	103,200	9,678
2009-06-02	11,040	11,040	10,730	10,730	113,700	9,732.43
2009-06-01	10,680	10,870	10,610	10,840	111,800	9,832.20
2009-05-29	10,570	10,610	10,370	10,590	144,500	9,605.44
2009-05-28	10,250	10,610	10,210	10,600	106,300	9,614.51
2009-05-27	10,410	10,410	10,180	10,240	126,800	9,287.98
2009-05-26	10,280	10,340	10,070	10,210	125,300	9,260.77
2009-05-25	9,890	10,260	9,890	10,210	156,500	9,260.77
2009-05-22	10,030	10,190	9,910	10,070	78,700	9,133.79
2009-05-21	10,480	10,500	10,000	10,200	143,400	9,251.70
2009-05-20	10,670	10,690	10,450	10,590	91,200	9,605.44
2009-05-19	10,530	10,590	10,390	10,590	122,500	9,605.44
2009-05-18	10,420	10,420	10,070	10,140	89,700	9,197.28
2009-05-15	10,300	10,360	10,140	10,230	113,800	9,278.91
2009-05-14	10,440	10,440	10,060	10,090	150,600	9,151.93
2009-05-13	10,530	10,570	10,260	10,540	99,200	9,560.09
2009-05-12	10,250	10,700	10,230	10,520	103,200	9,541.95
2009-05-11	10,570	10,840	10,240	10,450	123,200	9,478.46
2009-05-08	10,560	10,650	10,400	10,550	125,100	9,569.16
2009-05-07	11,100	11,100	10,760	10,960	163,200	9,941.04
2009-05-01	10,400	10,470	10,240	10,440	113,600	9,469.39
2009-04-30	10,280	10,440	10,200	10,230	96,900	9,278.91
2009-04-28	10,390	10,390	9,830	9,830	111,800	8,916.10
2009-04-27	10,250	10,420	10,130	10,210	94,100	9,260.77
2009-04-24	10,220	10,320	9,940	9,990	96,500	9,061.22
2009-04-23	9,960	10,180	9,780	10,120	110,700	9,179.14
2009-04-22	9,860	10,150	9,830	9,990	172,400	9,061.22
2009-04-21	9,640	9,770	9,570	9,730	219,800	8,825.40
2009-04-20	10,010	10,100	9,890	10,040	143,200	9,106.58
2009-04-17	10,410	10,500	9,970	10,080	267,200	9,142.86
2009-04-16	10,240	10,600	10,140	10,210	122,500	9,260.77
2009-04-15	10,380	10,470	10,060	10,150	137,200	9,206.35
2009-04-14	10,550	10,550	10,060	10,200	94,000	9,251.70
2009-04-13	10,410	10,650	10,310	10,350	102,800	9,387.75
2009-04-10	10,740	10,750	10,400	10,540	137,900	9,560.09
2009-04-09	10,100	10,440	10,100	10,410	126,400	9,442.18
2009-04-08	10,120	10,150	9,870	9,900	195,800	8,979.59
2009-04-07	10,120	10,240	10,030	10,120	162,900	9,179.14
2009-04-06	10,270	10,410	10,080	10,160	135,600	9,215.42
2009-04-03	10,500	10,550	9,990	10,100	173,300	9,161
2009-04-02	9,880	10,150	9,700	10,030	181,600	9,097.51
2009-04-01	9,580	9,760	9,440	9,580	205,900	8,689.34
2009-03-31	9,620	9,880	9,450	9,460	218,000	8,580.50
2009-03-30	10,210	10,210	9,500	9,520	141,900	8,634.92
2009-03-27	10,070	10,160	9,850	9,910	144,900	8,988.66
2009-03-26	9,780	10,080	9,760	10,070	125,800	9,133.79
2009-03-25	9,920	9,970	9,620	9,730	201,600	8,825.40
2009-03-24	10,090	10,130	9,800	9,890	224,700	8,970.52
2009-03-23	9,430	9,720	9,430	9,630	220,900	8,734.69
2009-03-19	9,420	9,470	9,230	9,230	215,100	8,371.88
2009-03-18	9,290	9,350	9,120	9,160	236,700	8,308.39
2009-03-17	8,950	9,010	8,870	8,930	232,800	8,099.77
2009-03-16	8,710	8,920	8,700	8,750	269,800	7,936.51
2009-03-13	8,390	8,600	8,380	8,510	321,000	7,718.82
2009-03-12	8,300	8,420	8,140	8,190	141,800	7,428.57
2009-03-11	8,270	8,500	8,270	8,390	177,200	7,609.98
2009-03-10	8,000	8,160	7,870	8,100	203,900	7,346.94
2009-03-09	7,970	8,090	7,840	7,990	180,500	7,247.17
2009-03-06	8,000	8,080	7,880	7,950	133,500	7,210.88
2009-03-05	8,100	8,350	8,080	8,260	244,300	7,492.06
2009-03-04	7,890	8,050	7,700	8,000	242,100	7,256.24
2009-03-03	8,050	8,070	7,950	7,990	197,600	7,247.17
2009-03-02	8,200	8,380	8,110	8,160	145,200	7,401.36
2009-02-27	8,300	8,580	8,290	8,470	179,700	7,682.54
2009-02-26	8,380	8,440	8,130	8,200	199,500	7,437.64
2009-02-25	8,420	8,490	8,180	8,400	213,700	7,619.05
2009-02-24	8,290	8,360	8,160	8,220	185,200	7,455.78
2009-02-23	8,260	8,450	8,230	8,360	105,100	7,582.77
2009-02-20	8,530	8,550	8,310	8,380	148,400	7,600.91
2009-02-19	8,280	8,540	8,240	8,440	309,800	7,655.33
2009-02-18	8,600	8,600	8,310	8,380	228,600	7,600.91
2009-02-17	8,880	8,880	8,590	8,700	129,000	7,891.16
2009-02-16	8,740	8,920	8,640	8,880	116,300	8,054.42
2009-02-13	8,750	8,860	8,610	8,740	95,300	7,927.44
2009-02-12	8,600	8,760	8,490	8,690	252,600	7,882.09
2009-02-10	8,700	8,900	8,540	8,590	229,400	7,791.38
2009-02-09	9,370	9,370	8,630	8,670	330,600	7,863.95
2009-02-06	9,170	9,290	9,040	9,200	142,300	8,344.67
2009-02-05	9,170	9,200	8,910	9,040	207,800	8,199.55
2009-02-04	8,940	9,300	8,910	9,170	233,500	8,317.46
2009-02-03	8,630	9,140	8,580	8,930	314,000	8,099.77
2009-02-02	8,550	8,610	8,290	8,530	188,400	7,736.96
2009-01-30	8,630	8,630	8,450	8,570	223,100	7,773.24
2009-01-29	8,610	8,690	8,560	8,630	214,000	7,827.66
2009-01-28	8,390	8,650	8,340	8,510	261,200	7,718.82
2009-01-27	8,100	8,450	8,100	8,380	199,600	7,600.91
2009-01-26	8,060	8,260	8,000	8,050	279,100	7,301.59
2009-01-23	8,530	8,570	8,120	8,120	302,700	7,365.08
2009-01-22	8,700	8,780	8,600	8,670	268,000	7,863.95
2009-01-21	8,690	8,910	8,640	8,790	140,600	7,972.79
2009-01-20	8,910	8,970	8,580	8,930	167,200	8,099.77
2009-01-19	8,880	9,010	8,880	8,900	95,500	8,072.56
2009-01-16	8,650	8,800	8,550	8,770	170,000	7,954.65
2009-01-15	8,410	8,590	8,400	8,460	200,600	7,673.47
2009-01-14	8,460	8,870	8,440	8,780	185,800	7,963.72
2009-01-13	8,440	8,670	8,310	8,470	196,800	7,682.54
2009-01-09	9,000	9,040	8,810	8,880	200,200	8,054.42
2009-01-08	9,320	9,330	8,970	8,990	292,400	8,154.19
2009-01-07	9,500	9,870	9,470	9,720	219,200	8,816.33
2009-01-06	9,400	9,460	9,160	9,400	167,800	8,526.08
2009-01-05	9,320	9,490	9,300	9,390	111,800	8,517.01

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