6806 ヒロセ電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	10,310	10,340	10,190	10,290	128,100	9,333.33
2012-12-27	10,370	10,370	10,250	10,280	172,500	9,324.26
2012-12-26	10,360	10,410	10,280	10,340	88,700	9,378.68
2012-12-25	10,500	10,500	10,160	10,330	144,700	9,369.61
2012-12-21	10,240	10,370	10,180	10,300	116,200	9,342.40
2012-12-20	10,270	10,310	10,100	10,220	197,000	9,269.84
2012-12-19	10,170	10,230	10,050	10,230	91,600	9,278.91
2012-12-18	9,950	10,070	9,830	10,040	175,600	9,106.58
2012-12-17	9,920	10,100	9,880	9,930	121,300	9,006.80
2012-12-14	9,750	9,830	9,680	9,770	110,600	8,861.68
2012-12-13	9,750	9,830	9,680	9,740	103,700	8,834.47
2012-12-12	9,820	9,850	9,560	9,620	67,600	8,725.62
2012-12-11	9,660	9,690	9,620	9,670	42,600	8,770.97
2012-12-10	9,650	9,740	9,510	9,590	85,600	8,698.41
2012-12-07	9,790	9,790	9,630	9,640	71,700	8,743.76
2012-12-06	9,760	9,790	9,690	9,780	92,400	8,870.75
2012-12-05	9,620	9,790	9,600	9,610	92,700	8,716.55
2012-12-04	9,390	9,620	9,340	9,600	94,400	8,707.48
2012-12-03	9,440	9,450	9,340	9,390	103,800	8,517.01
2012-11-30	9,320	9,480	9,280	9,380	102,500	8,507.94
2012-11-29	9,280	9,290	9,230	9,250	43,600	8,390.02
2012-11-28	9,200	9,260	9,180	9,190	54,300	8,335.60
2012-11-27	9,140	9,290	9,140	9,280	76,000	8,417.23
2012-11-26	9,260	9,270	9,110	9,120	53,900	8,272.11
2012-11-22	9,150	9,210	8,970	9,060	65,300	8,217.69
2012-11-21	8,990	9,070	8,920	9,020	69,100	8,181.41
2012-11-20	8,960	8,980	8,850	8,880	71,900	8,054.42
2012-11-19	9,000	9,020	8,800	8,870	117,300	8,045.35
2012-11-16	8,640	8,740	8,600	8,720	80,500	7,909.30
2012-11-15	8,430	8,630	8,370	8,620	71,800	7,818.59
2012-11-14	8,440	8,490	8,360	8,370	28,100	7,591.84
2012-11-13	8,370	8,450	8,320	8,410	56,800	7,628.12
2012-11-12	8,400	8,440	8,300	8,310	59,800	7,537.42
2012-11-09	8,500	8,520	8,410	8,470	42,200	7,682.54
2012-11-08	8,680	8,720	8,520	8,610	58,100	7,809.52
2012-11-07	8,780	8,810	8,610	8,670	66,600	7,863.95
2012-11-06	8,650	8,720	8,650	8,700	40,300	7,891.16
2012-11-05	8,690	8,770	8,670	8,740	79,500	7,927.44
2012-11-02	8,920	8,960	8,830	8,840	93,900	8,018.14
2012-11-01	8,550	8,980	8,480	8,910	199,200	8,081.63
2012-10-31	8,500	8,620	8,480	8,540	104,300	7,746.03
2012-10-30	8,650	8,720	8,490	8,490	99,900	7,700.68
2012-10-29	8,570	8,710	8,570	8,630	66,500	7,827.66
2012-10-26	8,850	8,850	8,650	8,650	68,300	7,845.81
2012-10-25	8,750	8,870	8,700	8,840	101,100	8,018.14
2012-10-24	8,680	8,920	8,680	8,760	138,600	7,945.58
2012-10-23	9,000	9,010	8,650	8,830	213,500	8,009.07
2012-10-22	8,920	9,000	8,920	8,980	99,500	8,145.12
2012-10-19	9,000	9,150	9,000	9,120	81,200	8,272.11
2012-10-18	9,030	9,050	8,940	8,970	107,000	8,136.05
2012-10-17	8,990	9,030	8,910	8,940	88,500	8,108.84
2012-10-16	8,820	8,950	8,800	8,950	51,600	8,117.91
2012-10-15	8,560	8,790	8,540	8,780	93,300	7,963.72
2012-10-12	8,570	8,680	8,560	8,560	50,900	7,764.17
2012-10-11	8,540	8,700	8,510	8,570	84,000	7,773.24
2012-10-10	8,680	8,720	8,510	8,590	81,300	7,791.38
2012-10-09	8,950	9,080	8,860	8,890	102,300	8,063.49
2012-10-05	8,790	8,930	8,790	8,890	62,300	8,063.49
2012-10-04	8,780	8,800	8,690	8,740	77,000	7,927.44
2012-10-03	8,700	8,770	8,690	8,760	55,900	7,945.58
2012-10-02	8,710	8,730	8,620	8,700	42,900	7,891.16
2012-10-01	8,680	8,720	8,600	8,710	80,100	7,900.23
2012-09-28	8,810	8,830	8,680	8,750	112,500	7,936.51
2012-09-27	8,650	8,820	8,630	8,760	87,300	7,945.58
2012-09-26	8,830	8,970	8,690	8,720	90,400	7,909.30
2012-09-25	8,810	8,940	8,790	8,900	102,600	8,072.56
2012-09-24	8,880	8,920	8,810	8,820	30,900	8,000
2012-09-21	8,880	9,000	8,880	8,900	94,600	8,072.56
2012-09-20	8,960	9,000	8,810	8,810	85,900	7,990.93
2012-09-19	8,990	9,040	8,870	8,970	65,700	8,136.05
2012-09-18	8,850	9,000	8,850	8,930	110,400	8,099.77
2012-09-14	8,700	8,860	8,680	8,800	138,000	7,981.86
2012-09-13	8,660	8,700	8,570	8,700	95,500	7,891.16
2012-09-12	8,490	8,670	8,470	8,660	92,700	7,854.88
2012-09-11	8,470	8,500	8,450	8,480	75,400	7,691.61
2012-09-10	8,470	8,510	8,460	8,500	76,000	7,709.75
2012-09-07	8,540	8,570	8,380	8,460	175,400	7,673.47
2012-09-06	8,190	8,410	8,190	8,390	191,700	7,609.98
2012-09-05	8,030	8,180	7,970	8,180	130,300	7,419.50
2012-09-04	8,060	8,090	7,990	8,060	72,200	7,310.66
2012-09-03	8,090	8,220	8,050	8,060	85,100	7,310.66
2012-08-31	8,140	8,250	8,120	8,120	80,800	7,365.08
2012-08-30	8,280	8,310	8,200	8,220	44,600	7,455.78
2012-08-29	8,250	8,310	8,220	8,260	81,600	7,492.06
2012-08-28	8,370	8,400	8,200	8,240	103,000	7,473.92
2012-08-27	8,600	8,650	8,360	8,360	123,600	7,582.77
2012-08-24	8,480	8,510	8,440	8,480	55,800	7,691.61
2012-08-23	8,480	8,570	8,390	8,540	92,800	7,746.03
2012-08-22	8,500	8,560	8,470	8,500	56,600	7,709.75
2012-08-21	8,610	8,680	8,600	8,600	73,500	7,800.45
2012-08-20	8,660	8,670	8,500	8,580	65,100	7,782.31
2012-08-17	8,480	8,560	8,440	8,560	60,600	7,764.17
2012-08-16	8,340	8,490	8,340	8,480	91,800	7,691.61
2012-08-15	8,260	8,280	8,180	8,280	65,400	7,510.20
2012-08-14	8,250	8,280	8,160	8,220	104,600	7,455.78
2012-08-13	8,260	8,280	8,180	8,210	54,400	7,446.71
2012-08-10	8,300	8,350	8,250	8,290	66,200	7,519.27
2012-08-09	8,250	8,320	8,190	8,320	126,700	7,546.49
2012-08-08	8,120	8,270	8,120	8,190	66,500	7,428.57
2012-08-07	8,150	8,310	8,110	8,170	89,500	7,410.43
2012-08-06	8,100	8,150	8,080	8,120	61,500	7,365.08
2012-08-03	7,890	8,000	7,840	7,950	77,300	7,210.88
2012-08-02	8,000	8,110	7,940	7,960	166,400	7,219.95
2012-08-01	7,550	7,980	7,550	7,970	224,200	7,229.02
2012-07-31	7,440	7,550	7,400	7,510	115,600	6,811.79
2012-07-30	7,420	7,470	7,350	7,440	55,600	6,748.30
2012-07-27	7,120	7,430	7,110	7,410	222,600	6,721.09
2012-07-26	7,300	7,310	7,130	7,270	229,800	6,594.10
2012-07-25	7,680	7,680	7,350	7,370	196,200	6,684.81
2012-07-24	7,680	7,740	7,620	7,680	115,200	6,965.99
2012-07-23	7,650	7,790	7,640	7,710	110,000	6,993.20
2012-07-20	7,760	7,810	7,700	7,770	84,900	7,047.62
2012-07-19	7,810	7,900	7,730	7,750	136,400	7,029.48
2012-07-18	7,850	7,910	7,750	7,770	74,800	7,047.62
2012-07-17	7,890	7,910	7,790	7,810	76,800	7,083.90
2012-07-13	7,810	7,900	7,780	7,880	131,500	7,147.39
2012-07-12	7,990	7,990	7,820	7,820	158,300	7,092.97
2012-07-11	7,900	7,990	7,890	7,970	75,500	7,229.02
2012-07-10	8,150	8,180	7,950	7,950	124,300	7,210.88
2012-07-09	8,030	8,110	8,020	8,040	107,900	7,292.52
2012-07-06	8,040	8,150	7,980	8,080	142,200	7,328.80
2012-07-05	8,050	8,080	7,970	8,030	64,500	7,283.45
2012-07-04	7,990	8,100	7,990	8,040	99,800	7,292.52
2012-07-03	7,900	7,990	7,870	7,980	92,000	7,238.10
2012-07-02	7,930	7,970	7,840	7,860	73,500	7,129.25
2012-06-29	7,650	7,880	7,600	7,840	136,600	7,111.11
2012-06-28	7,600	7,770	7,600	7,650	94,000	6,938.78
2012-06-27	7,520	7,590	7,470	7,530	100,900	6,829.93
2012-06-26	7,450	7,540	7,450	7,510	166,100	6,811.79
2012-06-25	7,590	7,620	7,490	7,520	90,200	6,820.86
2012-06-22	7,620	7,630	7,530	7,570	102,000	6,866.21
2012-06-21	7,670	7,710	7,600	7,680	90,200	6,965.99
2012-06-20	7,620	7,700	7,620	7,660	102,800	6,947.85
2012-06-19	7,570	7,630	7,490	7,530	73,400	6,829.93
2012-06-18	7,620	7,710	7,480	7,550	130,400	6,848.07
2012-06-15	7,480	7,540	7,470	7,470	71,300	6,775.51
2012-06-14	7,500	7,590	7,490	7,550	55,200	6,848.07
2012-06-13	7,440	7,560	7,440	7,540	87,600	6,839
2012-06-12	7,480	7,480	7,320	7,440	95,500	6,748.30
2012-06-11	7,430	7,530	7,430	7,490	104,600	6,793.65
2012-06-08	7,440	7,470	7,280	7,340	166,900	6,657.60
2012-06-07	7,210	7,370	7,210	7,370	133,500	6,684.81
2012-06-06	6,910	7,170	6,870	7,130	139,300	6,467.12
2012-06-05	6,890	7,060	6,890	7,050	90,400	6,394.56
2012-06-04	6,800	6,880	6,770	6,850	104,300	6,213.15
2012-06-01	7,110	7,140	6,900	6,910	138,500	6,267.57
2012-05-31	7,090	7,220	7,030	7,190	179,900	6,521.54
2012-05-30	7,240	7,280	7,120	7,200	82,000	6,530.61
2012-05-29	7,130	7,210	7,060	7,200	84,800	6,530.61
2012-05-28	7,190	7,220	7,090	7,130	80,300	6,467.12
2012-05-25	7,290	7,330	7,160	7,190	74,500	6,521.54
2012-05-24	7,240	7,350	7,150	7,210	84,400	6,539.68
2012-05-23	7,350	7,360	7,220	7,230	86,500	6,557.82
2012-05-22	7,540	7,590	7,400	7,420	92,700	6,730.16
2012-05-21	7,300	7,370	7,260	7,320	72,900	6,639.46
2012-05-18	7,440	7,440	7,280	7,310	156,600	6,630.39
2012-05-17	7,460	7,650	7,450	7,590	77,200	6,884.35
2012-05-16	7,630	7,670	7,450	7,500	151,900	6,802.72
2012-05-15	7,800	7,820	7,530	7,680	129,600	6,965.99
2012-05-14	7,850	7,920	7,770	7,790	61,600	7,065.76
2012-05-11	7,930	7,950	7,830	7,840	86,500	7,111.11
2012-05-10	7,920	7,990	7,830	7,960	77,200	7,219.95
2012-05-09	7,920	8,060	7,760	7,930	162,700	7,192.74
2012-05-08	8,240	8,350	8,160	8,220	74,400	7,455.78
2012-05-07	8,120	8,260	8,080	8,220	66,800	7,455.78
2012-05-02	8,420	8,440	8,360	8,410	81,900	7,628.12
2012-05-01	8,420	8,460	8,280	8,320	101,200	7,546.49
2012-04-27	8,480	8,550	8,340	8,410	98,500	7,628.12
2012-04-26	8,480	8,510	8,430	8,460	46,800	7,673.47
2012-04-25	8,530	8,530	8,420	8,460	60,900	7,673.47
2012-04-24	8,340	8,440	8,320	8,380	98,400	7,600.91
2012-04-23	8,370	8,460	8,370	8,420	64,700	7,637.19
2012-04-20	8,350	8,380	8,260	8,370	63,100	7,591.84
2012-04-19	8,350	8,350	8,260	8,290	53,200	7,519.27
2012-04-18	8,370	8,450	8,370	8,400	47,200	7,619.05
2012-04-17	8,150	8,320	8,150	8,220	89,200	7,455.78
2012-04-16	8,100	8,180	8,090	8,100	89,700	7,346.94
2012-04-13	8,300	8,340	8,240	8,250	90,600	7,482.99
2012-04-12	8,200	8,220	8,050	8,190	112,900	7,428.57
2012-04-11	8,150	8,260	8,150	8,220	61,400	7,455.78
2012-04-10	8,300	8,390	8,250	8,290	58,900	7,519.27
2012-04-09	8,250	8,310	8,240	8,240	46,300	7,473.92
2012-04-06	8,370	8,380	8,300	8,330	55,800	7,555.56
2012-04-05	8,480	8,490	8,360	8,420	90,700	7,637.19
2012-04-04	8,690	8,700	8,480	8,490	84,600	7,700.68
2012-04-03	8,570	8,630	8,530	8,580	59,600	7,782.31
2012-04-02	8,720	8,730	8,650	8,660	84,600	7,854.88
2012-03-30	8,810	8,820	8,670	8,690	92,400	7,882.09
2012-03-29	8,770	8,790	8,710	8,790	74,000	7,972.79
2012-03-28	8,880	8,880	8,720	8,820	70,700	8,000
2012-03-27	8,770	8,920	8,770	8,920	102,700	8,090.70
2012-03-26	8,610	8,680	8,550	8,620	71,100	7,818.59
2012-03-23	8,560	8,690	8,530	8,600	103,500	7,800.45
2012-03-22	8,460	8,590	8,450	8,580	67,400	7,782.31
2012-03-21	8,540	8,610	8,440	8,450	81,000	7,664.40
2012-03-19	8,680	8,710	8,570	8,620	57,400	7,818.59
2012-03-16	8,540	8,610	8,520	8,600	72,700	7,800.45
2012-03-15	8,550	8,570	8,400	8,540	103,300	7,746.03
2012-03-14	8,540	8,610	8,520	8,550	82,300	7,755.10
2012-03-13	8,360	8,410	8,300	8,320	93,500	7,546.49
2012-03-12	8,500	8,540	8,310	8,350	137,500	7,573.70
2012-03-09	8,520	8,540	8,430	8,480	105,400	7,691.61
2012-03-08	8,330	8,410	8,330	8,390	53,900	7,609.98
2012-03-07	8,170	8,340	8,150	8,270	132,400	7,501.13
2012-03-06	8,300	8,370	8,230	8,290	41,700	7,519.27
2012-03-05	8,400	8,420	8,290	8,320	98,200	7,546.49
2012-03-02	8,470	8,530	8,380	8,440	110,300	7,655.33
2012-03-01	8,460	8,530	8,290	8,340	109,800	7,564.63
2012-02-29	8,340	8,490	8,270	8,350	119,400	7,573.70
2012-02-28	8,130	8,300	8,070	8,300	135,800	7,528.34
2012-02-27	8,200	8,260	8,110	8,120	149,300	7,365.08
2012-02-24	8,270	8,270	8,090	8,190	134,000	7,428.57
2012-02-23	8,200	8,310	8,160	8,270	108,300	7,501.13
2012-02-22	8,120	8,190	8,100	8,190	100,100	7,428.57
2012-02-21	8,040	8,100	8,020	8,090	107,800	7,337.87
2012-02-20	8,160	8,170	8,010	8,030	111,800	7,283.45
2012-02-17	8,060	8,080	8,000	8,020	120,800	7,274.38
2012-02-16	7,910	7,980	7,830	7,940	106,700	7,201.81
2012-02-15	7,920	8,000	7,850	7,990	150,700	7,247.17
2012-02-14	7,820	7,950	7,810	7,920	139,200	7,183.67
2012-02-13	7,780	7,840	7,740	7,820	99,400	7,092.97
2012-02-10	7,690	7,730	7,670	7,700	70,700	6,984.13
2012-02-09	7,680	7,710	7,620	7,650	126,400	6,938.78
2012-02-08	7,620	7,710	7,620	7,680	123,100	6,965.99
2012-02-07	7,500	7,620	7,500	7,580	103,900	6,875.28
2012-02-06	7,670	7,700	7,530	7,530	110,200	6,829.93
2012-02-03	7,630	7,680	7,570	7,600	145,700	6,893.42
2012-02-02	7,580	7,780	7,520	7,690	257,500	6,975.06
2012-02-01	7,360	7,420	7,210	7,280	87,800	6,603.17
2012-01-31	7,150	7,330	7,130	7,320	92,300	6,639.46
2012-01-30	7,240	7,280	7,200	7,220	60,900	6,548.75
2012-01-27	7,270	7,330	7,230	7,240	88,300	6,566.89
2012-01-26	7,350	7,380	7,240	7,260	107,400	6,585.03
2012-01-25	7,330	7,410	7,330	7,360	80,800	6,675.74
2012-01-24	7,300	7,360	7,260	7,270	64,400	6,594.10
2012-01-23	7,350	7,400	7,290	7,350	60,400	6,666.67
2012-01-20	7,280	7,400	7,240	7,390	144,300	6,702.95
2012-01-19	7,080	7,170	7,070	7,090	73,100	6,430.84
2012-01-18	6,840	7,020	6,840	7,010	99,500	6,358.28
2012-01-17	6,780	6,830	6,750	6,830	49,900	6,195.01
2012-01-16	6,750	6,770	6,690	6,770	32,200	6,140.59
2012-01-13	6,770	6,800	6,750	6,780	40,000	6,149.66
2012-01-12	6,730	6,780	6,720	6,730	88,700	6,104.31
2012-01-11	6,740	6,810	6,680	6,690	70,400	6,068.03
2012-01-10	6,730	6,750	6,650	6,730	62,900	6,104.31
2012-01-06	6,760	6,760	6,630	6,700	75,100	6,077.10
2012-01-05	6,910	6,910	6,780	6,780	45,800	6,149.66
2012-01-04	6,940	6,950	6,870	6,950	90,500	6,303.85

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