1. HOME >
  2. 株価時系列 >
  3. 6806 >
  4. 2011年

6806 ヒロセ電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306,6606,7506,6606,75033,8006,122.45
2011-12-296,6506,6906,6306,65049,2006,031.75
2011-12-286,6506,6906,6406,67038,7006,049.89
2011-12-276,6906,7506,6606,67038,6006,049.89
2011-12-266,8306,8306,6806,77059,4006,140.59
2011-12-226,8106,8106,6706,71072,3006,086.17
2011-12-216,8506,8806,7806,81048,0006,176.87
2011-12-206,7706,8106,7406,78081,4006,149.66
2011-12-196,7706,7806,6806,690104,9006,068.03
2011-12-166,9306,9306,8306,86062,8006,222.22
2011-12-157,0207,0206,8606,87074,9006,231.29
2011-12-147,0007,1506,8907,100182,4006,439.91
2011-12-136,9907,1006,9407,070131,6006,412.70
2011-12-126,9707,0106,9306,99060,8006,340.14
2011-12-096,7806,8706,7706,800174,3006,167.80
2011-12-087,0407,0606,9506,96069,2006,312.93
2011-12-077,1707,1707,0207,07095,4006,412.70
2011-12-067,1707,1707,0007,04094,1006,385.49
2011-12-057,1707,2407,1107,18078,6006,512.47
2011-12-027,1507,2307,1107,15062,9006,485.26
2011-12-017,2407,3407,0807,110103,5006,448.98
2011-11-307,0007,0306,9307,03070,9006,376.42
2011-11-296,9707,0606,9207,05064,8006,394.56
2011-11-286,8706,9906,8406,89052,4006,249.43
2011-11-256,7206,8206,7006,77065,8006,140.59
2011-11-246,8006,8706,7106,740124,9006,113.38
2011-11-226,8806,9606,8406,90096,3006,258.50
2011-11-216,9707,0006,9106,92071,9006,276.64
2011-11-186,9507,0006,8906,97092,5006,322
2011-11-176,9907,0606,9207,02095,3006,367.35
2011-11-167,0207,0506,9707,00090,9006,349.21
2011-11-157,0007,0206,9506,99083,7006,340.14
2011-11-147,0007,0706,9407,00083,5006,349.21
2011-11-116,9407,0506,9206,96096,1006,312.93
2011-11-106,9007,0006,8406,990116,4006,340.14
2011-11-097,1107,1707,0807,15080,8006,485.26
2011-11-087,0207,1307,0207,080105,2006,421.77
2011-11-077,1707,1706,9307,010186,6006,358.28
2011-11-047,3007,3207,1607,280114,2006,603.17
2011-11-027,3207,3207,1507,180133,5006,512.47
2011-11-017,5807,5807,3707,390109,9006,702.95
2011-10-317,7107,8307,6007,610103,4006,902.49
2011-10-287,7107,7407,6107,700155,9006,984.13
2011-10-277,6107,6507,4707,610133,0006,902.49
2011-10-267,4507,6107,4007,540121,6006,839
2011-10-257,5907,6307,4707,570107,8006,866.21
2011-10-247,4807,6507,4807,56078,6006,857.14
2011-10-217,4007,4807,3607,43045,3006,739.23
2011-10-207,5007,5007,3407,38078,1006,693.88
2011-10-197,6307,6307,4507,50062,3006,802.72
2011-10-187,6007,6007,4807,54061,5006,839
2011-10-177,6807,7207,5807,69053,9006,975.06
2011-10-147,5407,5607,4507,46070,6006,766.44
2011-10-137,6207,7107,5907,610135,0006,902.49
2011-10-127,4507,5307,3807,49072,5006,793.65
2011-10-117,5007,5507,4307,470138,0006,775.51
2011-10-077,2007,2907,1907,20058,7006,530.61
2011-10-067,0907,2107,0307,14076,1006,476.19
2011-10-057,1907,1907,0407,050128,7006,394.56
2011-10-047,0807,2707,0707,210149,8006,539.68
2011-10-037,0907,1606,9707,160120,7006,494.33
2011-09-307,1607,2907,1407,240164,4006,566.89
2011-09-296,9907,1506,9807,150149,7006,485.26
2011-09-286,9807,0706,9507,000155,8006,349.21
2011-09-276,9807,0006,9007,000136,0006,349.21
2011-09-267,0007,0006,8306,890205,7006,249.43
2011-09-227,0707,0706,9407,030284,9006,376.42
2011-09-217,2707,2907,2307,270153,6006,594.10
2011-09-207,3707,3807,2907,340101,9006,657.60
2011-09-167,3907,4707,3507,460135,3006,766.44
2011-09-157,1507,3407,1407,250188,3006,575.96
2011-09-147,1507,2107,0107,090211,2006,430.84
2011-09-137,2107,2107,1007,210219,2006,539.68
2011-09-127,3007,3106,9707,150324,9006,485.26
2011-09-097,4207,4907,3807,410278,0006,721.09
2011-09-087,3807,4107,3307,350157,2006,666.67
2011-09-077,2007,3707,2007,350203,1006,666.67
2011-09-067,2707,2807,1207,150289,1006,485.26
2011-09-057,2507,2807,1707,250217,2006,575.96
2011-09-027,3507,3907,2407,350248,7006,666.67
2011-09-017,2307,2507,1907,230116,4006,557.82
2011-08-317,1207,2107,1007,160226,3006,494.33
2011-08-307,0007,0506,9607,02080,5006,367.35
2011-08-296,8807,0006,8106,940108,9006,294.78
2011-08-266,8306,9506,8006,920121,7006,276.64
2011-08-256,8606,9506,8406,870133,5006,231.29
2011-08-246,8806,9106,7306,760174,4006,131.52
2011-08-236,7406,8106,6806,760288,1006,131.52
2011-08-226,6006,7806,6006,640271,5006,022.68
2011-08-196,5506,6806,5506,580396,7005,968.25
2011-08-186,6206,6706,5106,530248,8005,922.90
2011-08-176,6506,6706,6206,64096,1006,022.68
2011-08-166,7606,8506,7006,740233,7006,113.38
2011-08-156,7406,7606,6906,73088,5006,104.31
2011-08-126,8106,8106,6706,700161,8006,077.10
2011-08-116,7806,7806,7106,75084,7006,122.45
2011-08-106,9907,0006,8706,880146,8006,240.36
2011-08-096,8306,8406,7306,830223,2006,195.01
2011-08-086,9207,0106,9006,930191,7006,285.71
2011-08-057,0007,0606,9807,030185,8006,376.42
2011-08-047,3207,4107,2407,270277,1006,594.10
2011-08-037,3807,4307,3607,410227,3006,721.09
2011-08-027,4207,5407,3807,450341,4006,757.37
2011-08-017,6907,8307,6707,720148,7007,002.27
2011-07-297,7207,7507,6607,720141,3007,002.27
2011-07-287,7207,7507,7007,750120,3007,029.48
2011-07-277,8207,8507,7707,80078,3007,074.83
2011-07-267,8507,9007,8207,85095,4007,120.18
2011-07-257,9207,9207,8407,850101,0007,120.18
2011-07-227,8907,9607,8707,920120,5007,183.67
2011-07-217,8807,8907,8207,850114,4007,120.18
2011-07-208,0008,0007,8807,880123,1007,147.39
2011-07-197,8707,9107,8407,850108,6007,120.18
2011-07-157,9307,9807,9207,94078,6007,201.81
2011-07-147,9607,9807,9007,91095,6007,174.60
2011-07-137,9208,0107,8908,000153,9007,256.24
2011-07-128,0008,0507,9708,01097,2007,265.31
2011-07-118,1508,1608,1008,13079,5007,374.15
2011-07-088,2808,2908,2008,230104,8007,464.85
2011-07-078,2408,2708,1708,22089,6007,455.78
2011-07-068,1308,2608,0808,240187,4007,473.92
2011-07-058,1908,1908,1508,18064,8007,419.50
2011-07-048,2008,2608,1608,18085,7007,419.50
2011-07-018,2308,2308,1008,120103,1007,365.08
2011-06-308,2408,2508,1508,220108,2007,455.78
2011-06-298,0808,1808,0808,18078,2007,419.50
2011-06-288,0008,0807,9908,03080,5007,283.45
2011-06-277,9808,0207,9407,960116,4007,219.95
2011-06-248,1008,1708,0808,110161,4007,356.01
2011-06-237,9708,0607,9507,99090,4007,247.17
2011-06-227,9708,0407,9208,010184,9007,265.31
2011-06-217,9708,0207,9307,980129,8007,238.10
2011-06-207,9208,0207,9007,950140,8007,210.88
2011-06-177,9007,9307,8707,910144,6007,174.60
2011-06-167,8807,9407,8807,900130,6007,165.53
2011-06-157,9707,9807,8507,93082,5007,192.74
2011-06-147,8907,9807,8107,900165,2007,165.53
2011-06-137,8507,8507,6207,780258,4007,056.69
2011-06-108,0008,0507,8907,930235,2007,192.74
2011-06-098,0708,0908,0208,06063,2007,310.66
2011-06-088,0808,0808,0008,060118,4007,310.66
2011-06-078,0708,1208,0408,10073,0007,346.94
2011-06-068,0308,1207,9908,04099,3007,292.52
2011-06-038,1308,1708,0108,02091,8007,274.38
2011-06-028,0008,1007,9008,080182,6007,328.80
2011-06-018,2908,3007,9508,030300,9007,283.45
2011-05-318,1408,3508,1308,340100,8007,564.63
2011-05-308,1208,1908,0908,14053,8007,383.22
2011-05-278,1208,1808,0808,14044,9007,383.22
2011-05-268,1308,1408,0708,11089,3007,356.01
2011-05-258,1508,1608,0708,09054,6007,337.87
2011-05-248,0408,1908,0408,19092,8007,428.57
2011-05-238,2008,2108,1108,130102,5007,374.15
2011-05-208,3508,3908,2608,28057,4007,510.20
2011-05-198,4008,4308,3108,31063,5007,537.42
2011-05-188,3508,4208,3308,38075,3007,600.91
2011-05-178,3708,4708,2708,41093,4007,628.12
2011-05-168,2808,3708,2408,32078,1007,546.49
2011-05-138,4108,4208,2608,40096,9007,619.05
2011-05-128,4908,5408,4408,45088,7007,664.40
2011-05-118,6608,6808,4708,520153,6007,727.89
2011-05-108,6908,7208,5108,570259,6007,773.24
2011-05-098,4708,4708,3608,39081,1007,609.98
2011-05-068,3908,4408,2608,400104,0007,619.05
2011-05-028,4308,5408,3808,42074,2007,637.19
2011-04-288,3008,4408,2808,400139,0007,619.05
2011-04-278,2008,3008,1808,20087,7007,437.64
2011-04-268,2808,2808,1308,18057,9007,419.50
2011-04-258,3308,3708,2208,28081,5007,510.20
2011-04-228,2008,3208,1808,28082,5007,510.20
2011-04-218,3708,3708,2608,29074,8007,519.27
2011-04-208,2908,3608,2608,300106,2007,528.34
2011-04-198,2508,2508,1008,140180,9007,383.22
2011-04-188,4008,4208,3108,350110,5007,573.70
2011-04-158,3908,4208,3408,40064,6007,619.05
2011-04-148,3708,5008,3608,46079,3007,673.47
2011-04-138,3008,4608,2508,45054,3007,664.40
2011-04-128,1808,4208,1808,340111,8007,564.63
2011-04-118,4008,5008,3608,480142,1007,691.61
2011-04-088,4108,5608,3508,520198,4007,727.89
2011-04-078,6208,6908,5008,560181,3007,764.17
2011-04-068,8008,8508,6308,740105,0007,927.44
2011-04-058,9408,9508,7108,80098,1007,981.86
2011-04-048,9609,0508,9208,930117,8008,099.77
2011-04-018,9609,0008,8508,860141,9008,036.28
2011-03-319,0009,0008,8208,960124,3008,126.98
2011-03-308,7408,8908,7008,88078,6008,054.42
2011-03-298,7108,7608,6008,690108,0007,882.09
2011-03-288,7608,8008,6808,780136,3007,963.72
2011-03-258,7608,7908,6608,720218,6007,909.30
2011-03-248,7108,7908,6108,640210,0007,836.73
2011-03-238,9408,9408,6608,720165,6007,909.30
2011-03-228,7808,9408,7208,930155,1008,099.77
2011-03-188,5908,7908,5008,620154,1007,818.59
2011-03-178,3008,6107,9108,440270,7007,655.33
2011-03-168,2208,7208,2108,680277,6007,873.02
2011-03-158,3008,3907,2207,920292,9007,183.67
2011-03-148,2008,7207,9908,600365,8007,800.45
2011-03-119,1209,1208,9408,950172,7008,117.91
2011-03-109,0509,1609,0309,120104,0008,272.11
2011-03-099,0209,2209,0109,130136,9008,281.18
2011-03-089,0709,1308,9608,99085,6008,154.19
2011-03-079,0509,0708,9208,970120,2008,136.05
2011-03-049,1309,1509,0209,05092,2008,208.62
2011-03-039,0109,0908,9809,03098,0008,190.48
2011-03-029,0909,1008,8508,930239,3008,099.77
2011-03-019,2709,3709,1709,180149,4008,326.53
2011-02-289,1709,3509,1509,340103,3008,471.66
2011-02-259,0109,2108,9709,140102,4008,290.25
2011-02-249,1109,1309,0309,050125,5008,208.62
2011-02-239,0809,2609,0609,110109,0008,263.04
2011-02-229,1909,2309,1109,150140,8008,299.32
2011-02-219,2509,2709,1309,25083,8008,390.02
2011-02-189,3809,3809,2709,29058,6008,426.30
2011-02-179,4009,4309,3509,39080,2008,517.01
2011-02-169,3209,4009,2709,35068,1008,480.73
2011-02-159,2709,3609,2609,32095,6008,453.51
2011-02-149,2209,2509,1909,240121,9008,380.95
2011-02-109,2009,2309,1209,160106,9008,308.39
2011-02-099,3209,3309,1609,180122,6008,326.53
2011-02-088,9609,5708,8009,250573,6008,390.02
2011-02-079,0709,1209,0109,090107,7008,244.90
2011-02-049,0109,0709,0009,04071,0008,199.55
2011-02-039,0509,0608,9609,00082,5008,163.27
2011-02-028,9609,1008,9409,010179,5008,172.34
2011-02-018,8608,8908,8208,870162,4008,045.35
2011-01-318,8308,8508,7008,810108,7007,990.93
2011-01-288,9208,9408,8708,90080,3008,072.56
2011-01-278,9708,9908,9008,920156,8008,090.70
2011-01-269,0409,1108,9008,900173,9008,072.56
2011-01-258,8008,9408,7508,890178,9008,063.49
2011-01-248,7708,8208,7208,79097,1007,972.79
2011-01-219,0609,0608,7608,770115,9007,954.65
2011-01-209,1709,1709,0309,05053,0008,208.62
2011-01-199,2709,2709,1609,17051,5008,317.46
2011-01-189,1509,2509,1209,19041,6008,335.60
2011-01-179,1809,2609,1209,20071,3008,344.67
2011-01-149,3209,3409,1809,180118,2008,326.53
2011-01-139,4909,4909,2609,400195,6008,526.08
2011-01-129,5609,7109,4809,510163,8008,625.85
2011-01-119,4009,4209,3509,41053,1008,535.15
2011-01-079,4209,4209,3509,40093,2008,526.08
2011-01-069,4409,4409,3809,41073,5008,535.15
2011-01-059,3609,3809,3109,32061,0008,453.51
2011-01-049,1809,4409,1809,330124,9008,462.58

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