6806 ヒロセ電機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-309,2409,2409,1009,15058,2008,299.32
2010-12-299,2109,2309,1909,23027,4008,371.88
2010-12-289,2409,2709,1809,19044,6008,335.60
2010-12-279,2009,2709,1609,21063,6008,353.74
2010-12-249,1109,2009,1109,14045,1008,290.25
2010-12-229,2409,3109,1709,21088,1008,353.74
2010-12-219,3009,3409,2609,27094,2008,408.16
2010-12-209,0009,3508,9809,230250,3008,371.88
2010-12-178,8408,9808,8408,93049,6008,099.77
2010-12-168,9709,0008,9008,97044,8008,136.05
2010-12-158,8408,9808,8308,96079,9008,126.98
2010-12-148,8008,9508,8008,95093,6008,117.91
2010-12-138,6708,8308,6508,83047,7008,009.07
2010-12-108,8208,8208,6908,700110,2007,891.16
2010-12-098,7908,8508,7608,79050,5007,972.79
2010-12-088,6508,7608,6508,76067,5007,945.58
2010-12-078,7508,7508,5708,64046,9007,836.73
2010-12-068,6508,7008,5708,690102,6007,882.09
2010-12-038,5008,7108,5008,700140,3007,891.16
2010-12-028,4908,4908,3908,41065,3007,628.12
2010-12-018,3108,3708,2608,370111,8007,591.84
2010-11-308,4008,4108,2608,27096,6007,501.13
2010-11-298,3408,4508,3308,39084,1007,609.98
2010-11-268,3708,3908,3308,37056,4007,591.84
2010-11-258,4108,4608,3508,42061,9007,637.19
2010-11-248,3608,4308,3108,40062,8007,619.05
2010-11-228,4508,5408,4308,51055,0007,718.82
2010-11-198,3508,4108,2908,38088,5007,600.91
2010-11-188,2208,3308,2208,32068,4007,546.49
2010-11-178,1808,2108,1208,21044,4007,446.71
2010-11-168,3008,3008,2108,220118,4007,455.78
2010-11-158,2308,2708,1908,27051,9007,501.13
2010-11-128,2508,2608,1908,220120,0007,455.78
2010-11-118,1808,2408,1808,240174,1007,473.92
2010-11-108,0508,2508,0308,210372,6007,446.71
2010-11-098,3408,3708,2608,300104,3007,528.34
2010-11-088,4408,5108,3808,420102,9007,637.19
2010-11-058,4508,4908,4108,440133,5007,655.33
2010-11-048,2608,3008,2008,220116,7007,455.78
2010-11-028,0208,1908,0008,190135,6007,428.57
2010-11-018,1008,1508,0108,06076,5007,310.66
2010-10-298,0508,1408,0108,100103,8007,346.94
2010-10-288,2108,2208,0708,080176,3007,328.80
2010-10-278,2608,2708,1508,20071,4007,437.64
2010-10-268,2208,2708,1808,18092,3007,419.50
2010-10-258,2408,2908,1808,22089,8007,455.78
2010-10-228,3008,3808,2808,33099,7007,555.56
2010-10-218,2508,3508,2008,350118,7007,573.70
2010-10-208,3008,3008,2008,26098,1007,492.06
2010-10-198,3908,4508,3008,330117,8007,555.56
2010-10-188,3208,4108,2608,33086,3007,555.56
2010-10-158,1908,3508,1708,310206,9007,537.42
2010-10-148,6108,6408,5308,610153,8007,809.52
2010-10-138,4808,5708,4508,45095,6007,664.40
2010-10-128,6108,6408,4108,430131,9007,646.26
2010-10-088,4508,6108,4508,550198,8007,755.10
2010-10-078,3508,5008,3408,44090,5007,655.33
2010-10-068,3808,4908,3708,420262,8007,637.19
2010-10-058,3208,3808,2208,300233,9007,528.34
2010-10-048,4808,5308,3908,41089,4007,628.12
2010-10-018,5308,5308,4108,470191,9007,682.54
2010-09-308,5508,5508,4008,410117,6007,628.12
2010-09-298,5208,5508,4608,53096,3007,736.96
2010-09-288,5208,6008,4408,49099,9007,700.68
2010-09-278,4608,5608,4308,56054,0007,764.17
2010-09-248,4508,5508,4008,430161,6007,646.26
2010-09-228,6908,7008,6008,600177,7007,800.45
2010-09-218,8408,8808,6808,680159,3007,873.02
2010-09-178,8008,8008,6808,76060,3007,945.58
2010-09-168,8208,8208,6008,650174,8007,845.81
2010-09-158,5108,8408,5108,670238,4007,863.95
2010-09-148,4008,4808,3108,45091,7007,664.40
2010-09-138,4108,4208,2908,35087,9007,573.70
2010-09-108,3008,5108,2608,370199,6007,591.84
2010-09-098,2008,2508,1508,20092,9007,437.64
2010-09-088,2508,2808,1508,190125,7007,428.57
2010-09-078,3908,4308,3008,340131,9007,564.63
2010-09-068,3908,4308,3108,410188,6007,628.12
2010-09-038,3808,4308,3008,370172,3007,591.84
2010-09-028,3608,4608,3008,380162,2007,600.91
2010-09-018,1808,3608,1508,350204,9007,573.70
2010-08-318,4308,4408,1108,120196,6007,365.08
2010-08-308,6408,7708,5808,620121,9007,818.59
2010-08-278,4808,5808,4508,550180,2007,755.10
2010-08-268,5008,5508,4808,530134,2007,736.96
2010-08-258,3708,5208,3708,460169,9007,673.47
2010-08-248,4008,5108,3708,500121,7007,709.75
2010-08-238,5808,6108,4308,520126,9007,727.89
2010-08-208,6108,6408,5508,600137,7007,800.45
2010-08-198,6308,6908,6108,650158,2007,845.81
2010-08-188,7808,7908,6008,660128,2007,854.88
2010-08-178,7208,7608,5708,740149,6007,927.44
2010-08-168,6708,8008,6008,80088,0007,981.86
2010-08-138,8008,8608,6708,770110,8007,954.65
2010-08-128,5808,7808,4808,780154,0007,963.72
2010-08-118,7108,7108,5408,670138,2007,863.95
2010-08-108,7508,8808,7508,79085,8007,972.79
2010-08-098,6708,8208,6008,810147,6007,990.93
2010-08-068,7308,7308,6108,68087,8007,873.02
2010-08-058,8208,8208,6408,73080,2007,918.37
2010-08-048,7508,7508,6008,67088,4007,863.95
2010-08-038,9008,9108,7708,84089,6008,018.14
2010-08-028,8408,8908,7008,75081,8007,936.51
2010-07-308,7808,7908,6908,760110,6007,945.58
2010-07-298,9408,9408,7408,770113,3007,954.65
2010-07-288,9509,0008,8808,970128,1008,136.05
2010-07-278,8508,9608,7708,88078,9008,054.42
2010-07-268,9008,9208,7808,84052,5008,018.14
2010-07-238,7608,8208,6408,77070,8007,954.65
2010-07-228,5608,6208,5208,56093,4007,764.17
2010-07-218,6508,6508,5008,580104,2007,782.31
2010-07-208,5508,6308,4908,550138,0007,755.10
2010-07-168,7308,7608,5008,54082,8007,746.03
2010-07-158,8808,8808,7108,740108,3007,927.44
2010-07-148,8108,9808,7808,960103,3008,126.98
2010-07-138,7608,8208,6108,680136,3007,873.02
2010-07-128,7108,8508,6808,75092,5007,936.51
2010-07-098,6108,7608,5608,710115,5007,900.23
2010-07-088,6108,6408,4808,550113,8007,755.10
2010-07-078,3508,4308,2208,430162,7007,646.26
2010-07-068,1308,3208,0108,32082,7007,546.49
2010-07-058,1408,2108,1108,18050,7007,419.50
2010-07-028,1308,1708,0108,130108,3007,374.15
2010-07-018,0208,1407,9608,080124,9007,328.80
2010-06-308,0108,2407,9908,170198,1007,410.43
2010-06-298,2108,2908,0408,090105,2007,337.87
2010-06-288,2708,2808,1108,16092,6007,401.36
2010-06-258,3608,4008,2208,26097,6007,492.06
2010-06-248,3608,4908,3508,380107,3007,600.91
2010-06-238,4008,4508,2908,34094,3007,564.63
2010-06-228,5708,5708,4808,52076,3007,727.89
2010-06-218,5008,6508,4908,610135,1007,809.52
2010-06-188,5308,5308,4008,450129,5007,664.40
2010-06-178,5908,5908,5008,54070,9007,746.03
2010-06-168,6408,7508,6208,700136,4007,891.16
2010-06-158,4908,5308,4408,49069,1007,700.68
2010-06-148,5108,5508,4708,52099,5007,727.89
2010-06-118,4608,5008,3608,390145,4007,609.98
2010-06-108,3208,3708,2008,340181,2007,564.63
2010-06-098,2808,3608,1908,220155,8007,455.78
2010-06-088,1708,4308,1608,240185,6007,473.92
2010-06-078,4708,4708,1308,150222,2007,392.29
2010-06-048,6008,6608,5408,620184,8007,818.59
2010-06-038,4508,6608,4508,590163,5007,791.38
2010-06-028,3608,5308,3108,380193,2007,600.91
2010-06-018,5508,5508,3308,440181,2007,655.33
2010-05-318,5608,6808,5308,630193,6007,827.66
2010-05-288,6608,7108,5508,680257,7007,873.02
2010-05-278,5108,6408,3308,630290,9007,827.66
2010-05-268,7208,8008,6008,660264,4007,854.88
2010-05-258,7708,8608,5208,580150,5007,782.31
2010-05-248,8508,9408,7808,920120,7008,090.70
2010-05-218,8108,8808,6608,850194,1008,027.21
2010-05-209,2009,2708,9309,000159,1008,163.27
2010-05-199,2409,4209,1109,340119,5008,471.66
2010-05-189,4209,4409,2609,340152,8008,471.66
2010-05-179,2609,5109,2409,360160,8008,489.80
2010-05-149,5509,7109,4109,440212,0008,562.36
2010-05-139,4709,4909,3409,440143,7008,562.36
2010-05-129,3509,4809,3409,370125,7008,498.87
2010-05-119,6709,6709,2709,290160,8008,426.30
2010-05-109,4109,7009,4109,67096,0008,770.97
2010-05-079,5609,5609,3509,440146,8008,562.36
2010-05-069,9009,9009,6909,710163,3008,807.26
2010-04-3010,24010,25010,08010,15077,7009,206.35
2010-04-2810,16010,18010,01010,07089,5009,133.79
2010-04-2710,35010,36010,17010,270105,3009,315.19
2010-04-2610,32010,38010,28010,340109,8009,378.68
2010-04-2310,27010,32010,16010,220177,1009,269.84
2010-04-2210,40010,51010,33010,450114,2009,478.46
2010-04-2110,26010,41010,26010,38073,0009,414.97
2010-04-2010,33010,45010,18010,210104,2009,260.77
2010-04-1910,05010,18010,05010,120118,8009,179.14
2010-04-1610,53010,53010,26010,300112,5009,342.40
2010-04-1510,50010,53010,33010,47086,3009,496.60
2010-04-1410,48010,56010,32010,420107,4009,451.25
2010-04-1310,44010,45010,31010,430107,4009,460.32
2010-04-1210,87010,87010,50010,530134,1009,551.02
2010-04-0910,58010,71010,50010,68098,6009,687.08
2010-04-0810,67010,79010,66010,690104,5009,696.15
2010-04-0711,00011,01010,85010,860137,2009,850.34
2010-04-0611,18011,19010,89010,980133,4009,959.18
2010-04-0511,19011,22011,14011,18055,60010,140.60
2010-04-0211,20011,20010,95011,08083,10010,049.90
2010-04-0110,89011,06010,83011,010111,6009,986.39
2010-03-3110,78010,88010,71010,780123,5009,777.78
2010-03-3010,74010,76010,58010,76061,5009,759.64
2010-03-2910,62010,68010,45010,59071,5009,605.44
2010-03-2610,35010,61010,27010,600179,6009,614.51
2010-03-2510,14010,14010,00010,10044,2009,161
2010-03-2410,00010,1209,95010,05094,0009,115.65
2010-03-2310,06010,24010,06010,210105,9009,260.77
2010-03-1910,06010,17010,02010,16074,9009,215.42
2010-03-1810,09010,0909,8609,91053,4008,988.66
2010-03-179,83010,0209,57010,000110,9009,070.29
2010-03-169,8009,8509,7509,79038,5008,879.82
2010-03-159,7709,8609,7709,80048,7008,888.89
2010-03-129,7809,8809,7709,820103,7008,907.03
2010-03-119,8109,9209,7609,86051,5008,943.31
2010-03-109,8309,8409,7609,80059,5008,888.89
2010-03-099,8009,8209,7409,78028,0008,870.75
2010-03-089,8909,9209,7909,85050,9008,934.24
2010-03-059,6009,8009,6009,76074,9008,852.61
2010-03-049,6409,6509,4909,51053,2008,625.85
2010-03-039,4709,6009,4709,54072,7008,653.06
2010-03-029,5409,5709,4609,55048,3008,662.13
2010-03-019,4609,5009,3809,46071,8008,580.50
2010-02-269,4409,4609,3609,45059,7008,571.43
2010-02-259,5009,5709,3809,43071,0008,553.29
2010-02-249,5109,5309,3909,49053,5008,607.71
2010-02-239,5609,6609,4509,58061,1008,689.34
2010-02-229,6809,7509,6109,68070,1008,780.04
2010-02-199,5109,6109,4109,42061,4008,544.22
2010-02-189,6509,6709,4409,58081,0008,689.34
2010-02-179,6009,6709,5309,64073,5008,743.76
2010-02-169,4509,5209,3809,42061,6008,544.22
2010-02-159,3509,3909,3109,34052,0008,471.66
2010-02-129,3909,3909,1609,270103,7008,408.16
2010-02-109,2609,4309,2409,380106,2008,507.94
2010-02-099,1309,4109,1009,390134,5008,517.01
2010-02-089,1009,1309,0209,05075,3008,208.62
2010-02-059,3009,3109,1609,230115,8008,371.88
2010-02-049,7109,7109,3909,520119,7008,634.92
2010-02-039,6809,8709,6209,640105,4008,743.76
2010-02-029,6709,6809,4209,550102,8008,662.13
2010-02-019,6209,6809,4109,670122,5008,770.97
2010-01-299,5909,7809,5909,67098,3008,770.97
2010-01-289,6709,7709,6209,68085,1008,780.04
2010-01-279,7609,7609,5809,61078,9008,716.55
2010-01-269,8309,8609,6409,68075,3008,780.04
2010-01-259,8309,9109,7509,83086,4008,916.10
2010-01-229,9309,9709,7909,950113,4009,024.94
2010-01-219,7109,9809,6309,93080,4009,006.80
2010-01-2010,09010,0909,8009,86049,4008,943.31
2010-01-1910,05010,1309,9109,94077,3009,015.87
2010-01-1810,00010,0609,95010,04054,2009,106.58
2010-01-159,96010,0809,88010,05088,7009,115.65
2010-01-149,8909,9609,8109,96051,0009,034.01
2010-01-139,9209,9809,8209,91083,2008,988.66
2010-01-129,8009,9509,7809,94069,2009,015.87
2010-01-089,8309,8709,7209,80077,6008,888.89
2010-01-079,8509,8809,7309,79041,0008,879.82
2010-01-069,8909,9709,7809,87046,4008,952.38
2010-01-059,96010,0309,8509,880119,3008,961.45
2010-01-049,6609,8509,6609,81034,8008,897.96

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