6806 ヒロセ電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	15,360	15,380	14,960	14,980	102,000	13,587.30
2013-12-27	15,230	15,300	15,060	15,180	41,200	13,768.70
2013-12-26	15,040	15,270	15,000	15,150	57,400	13,741.50
2013-12-25	15,090	15,190	14,870	14,980	87,700	13,587.30
2013-12-24	15,300	15,380	15,080	15,090	109,800	13,687.10
2013-12-20	15,540	15,580	15,070	15,150	276,300	13,741.50
2013-12-19	15,880	15,980	15,460	15,520	163,500	14,077.10
2013-12-18	15,650	15,870	15,650	15,760	114,800	14,294.80
2013-12-17	16,120	16,270	15,760	15,800	149,400	14,331.10
2013-12-16	15,850	16,190	15,830	16,030	154,600	14,539.70
2013-12-13	15,650	15,770	15,400	15,670	164,800	14,213.20
2013-12-12	15,640	15,730	15,510	15,680	57,300	14,222.20
2013-12-11	15,520	15,800	15,520	15,680	43,400	14,222.20
2013-12-10	15,700	15,800	15,680	15,770	66,400	14,303.90
2013-12-09	15,610	15,710	15,490	15,710	51,600	14,249.40
2013-12-06	15,420	15,530	15,270	15,440	42,400	14,004.50
2013-12-05	15,610	15,700	15,420	15,450	62,800	14,013.60
2013-12-04	15,560	15,750	15,510	15,610	84,900	14,158.70
2013-12-03	15,660	15,790	15,490	15,760	72,700	14,294.80
2013-12-02	15,660	15,700	15,420	15,510	48,600	14,068
2013-11-29	15,730	15,750	15,520	15,660	85,400	14,204.10
2013-11-28	15,500	15,790	15,450	15,790	107,700	14,322
2013-11-27	15,100	15,420	15,040	15,370	94,400	13,941
2013-11-26	15,180	15,250	15,130	15,230	76,000	13,814.10
2013-11-25	15,220	15,220	15,030	15,210	66,500	13,795.90
2013-11-22	15,180	15,240	15,010	15,150	75,100	13,741.50
2013-11-21	14,990	15,100	14,930	15,090	104,900	13,687.10
2013-11-20	14,890	15,000	14,840	14,940	48,000	13,551
2013-11-19	14,870	15,040	14,810	14,830	82,100	13,451.20
2013-11-18	15,000	15,050	14,870	14,950	66,700	13,560.10
2013-11-15	14,940	15,000	14,920	14,980	136,800	13,587.30
2013-11-14	14,850	14,930	14,800	14,900	145,100	13,514.70
2013-11-13	14,870	14,890	14,710	14,800	92,000	13,424
2013-11-12	14,750	14,860	14,700	14,820	153,800	13,442.20
2013-11-11	14,850	14,990	14,620	14,710	100,100	13,342.40
2013-11-08	14,800	14,940	14,690	14,800	183,100	13,424
2013-11-07	14,960	15,040	14,850	14,890	62,000	13,505.70
2013-11-06	14,950	15,010	14,650	14,910	112,900	13,523.80
2013-11-05	14,870	14,940	14,600	14,760	169,700	13,387.80
2013-11-01	15,200	15,230	14,590	14,680	177,300	13,315.20
2013-10-31	14,890	15,020	14,700	14,940	123,800	13,551
2013-10-30	14,560	14,810	14,530	14,690	144,500	13,324.30
2013-10-29	14,720	14,750	14,490	14,550	114,800	13,197.30
2013-10-28	14,750	14,920	14,620	14,890	80,000	13,505.70
2013-10-25	15,040	15,180	14,560	14,570	113,900	13,215.40
2013-10-24	15,170	15,180	14,770	14,910	110,200	13,523.80
2013-10-23	15,650	15,650	15,180	15,180	59,900	13,768.70
2013-10-22	15,570	15,610	15,470	15,540	43,000	14,095.20
2013-10-21	15,780	15,790	15,410	15,520	73,200	14,077.10
2013-10-18	15,480	15,720	15,470	15,670	74,100	14,213.20
2013-10-17	15,590	15,830	15,560	15,760	84,900	14,294.80
2013-10-16	15,280	15,460	15,260	15,420	43,100	13,986.40
2013-10-15	15,450	15,600	15,150	15,190	94,800	13,777.80
2013-10-11	15,100	15,410	15,070	15,320	81,800	13,895.70
2013-10-10	14,740	15,000	14,740	14,980	56,100	13,587.30
2013-10-09	14,480	14,810	14,450	14,760	55,000	13,387.80
2013-10-08	14,350	14,700	14,330	14,550	39,800	13,197.30
2013-10-07	14,760	14,840	14,510	14,540	58,300	13,188.20
2013-10-04	14,670	14,930	14,650	14,760	66,500	13,387.80
2013-10-03	14,980	14,980	14,770	14,810	74,700	13,433.10
2013-10-02	15,010	15,330	14,910	14,990	92,700	13,596.40
2013-10-01	15,060	15,150	14,950	15,010	76,400	13,614.50
2013-09-30	15,010	15,300	15,000	15,060	52,100	13,659.90
2013-09-27	15,220	15,390	15,070	15,360	83,400	13,932
2013-09-26	14,960	15,120	14,630	15,120	62,300	13,714.30
2013-09-25	14,930	15,030	14,790	15,020	64,300	13,623.60
2013-09-24	14,690	14,980	14,580	14,930	68,500	13,542
2013-09-20	14,810	14,810	14,580	14,690	58,200	13,324.30
2013-09-19	14,500	14,770	14,390	14,750	93,600	13,378.70
2013-09-18	14,300	14,540	14,250	14,370	83,800	13,034
2013-09-17	13,870	14,140	13,830	14,100	81,700	12,789.10
2013-09-13	13,700	13,970	13,600	13,860	98,900	12,571.40
2013-09-12	13,910	13,910	13,530	13,640	64,400	12,371.90
2013-09-11	14,220	14,300	13,810	13,940	112,600	12,644
2013-09-10	13,980	14,290	13,930	14,070	96,600	12,761.90
2013-09-09	13,980	13,990	13,780	13,870	45,600	12,580.50
2013-09-06	13,690	13,730	13,510	13,580	54,000	12,317.50
2013-09-05	13,740	13,820	13,590	13,670	58,900	12,399.10
2013-09-04	13,350	13,570	13,320	13,540	55,000	12,281.20
2013-09-03	13,140	13,390	13,080	13,390	50,800	12,145.10
2013-09-02	13,020	13,240	12,930	13,100	44,200	11,882.10
2013-08-30	13,280	13,420	12,930	12,960	105,600	11,755.10
2013-08-29	13,170	13,280	13,090	13,170	71,500	11,945.60
2013-08-28	13,160	13,300	13,080	13,230	102,700	12,000
2013-08-27	13,440	13,670	13,410	13,460	37,400	12,208.60
2013-08-26	13,480	13,640	13,440	13,500	38,100	12,244.90
2013-08-23	13,620	13,670	13,430	13,490	50,900	12,235.80
2013-08-22	13,280	13,530	13,240	13,340	22,000	12,099.80
2013-08-21	13,400	13,510	13,210	13,380	66,800	12,136.10
2013-08-20	13,500	13,680	13,400	13,400	51,200	12,154.20
2013-08-19	13,410	13,610	13,330	13,610	27,200	12,344.70
2013-08-16	13,410	13,620	13,230	13,530	78,400	12,272.10
2013-08-15	13,770	13,850	13,530	13,580	45,000	12,317.50
2013-08-14	13,950	14,010	13,730	14,000	67,300	12,698.40
2013-08-13	13,880	14,040	13,700	13,870	64,500	12,580.50
2013-08-12	13,660	13,880	13,660	13,790	37,900	12,507.90
2013-08-09	13,850	13,920	13,630	13,710	97,800	12,435.40
2013-08-08	14,020	14,480	13,830	13,840	149,000	12,553.30
2013-08-07	14,040	14,260	14,000	14,010	71,400	12,707.50
2013-08-06	13,990	14,350	13,880	14,350	68,500	13,015.90
2013-08-05	13,930	14,070	13,690	13,990	76,100	12,689.30
2013-08-02	13,510	13,950	13,510	13,950	111,500	12,653.10
2013-08-01	13,390	13,740	13,350	13,520	132,300	12,263
2013-07-31	13,190	13,470	13,030	13,090	122,800	11,873
2013-07-30	12,790	13,120	12,760	13,080	52,800	11,863.90
2013-07-29	13,150	13,220	12,920	12,940	52,700	11,737
2013-07-26	13,430	13,620	13,230	13,430	77,300	12,181.40
2013-07-25	13,710	13,790	13,620	13,660	31,100	12,390
2013-07-24	13,730	13,730	13,450	13,710	44,400	12,435.40
2013-07-23	13,550	13,770	13,540	13,720	55,000	12,444.40
2013-07-22	13,760	13,780	13,560	13,670	78,000	12,399.10
2013-07-19	14,140	14,200	13,640	13,650	150,600	12,381
2013-07-18	13,760	14,000	13,750	13,980	65,200	12,680.30
2013-07-17	13,820	13,890	13,510	13,740	47,800	12,462.60
2013-07-16	13,930	13,970	13,740	13,890	63,400	12,598.60
2013-07-12	14,030	14,100	13,920	13,940	52,900	12,644
2013-07-11	14,050	14,150	13,740	13,940	45,900	12,644
2013-07-10	13,900	14,070	13,860	14,060	69,600	12,752.80
2013-07-09	13,850	13,920	13,720	13,860	43,100	12,571.40
2013-07-08	13,940	13,950	13,690	13,710	79,000	12,435.40
2013-07-05	13,810	13,810	13,590	13,770	57,700	12,489.80
2013-07-04	13,510	13,650	13,510	13,510	44,400	12,254
2013-07-03	13,620	13,630	13,360	13,500	89,000	12,244.90
2013-07-02	13,490	13,490	13,200	13,320	91,700	12,081.60
2013-07-01	13,300	13,300	12,930	13,260	67,500	12,027.20
2013-06-28	13,030	13,220	12,860	13,080	115,500	11,863.90
2013-06-27	12,530	12,760	12,360	12,740	85,700	11,555.60
2013-06-26	12,510	12,710	12,330	12,360	75,900	11,210.90
2013-06-25	12,740	12,830	12,260	12,410	101,000	11,256.20
2013-06-24	13,060	13,070	12,660	12,670	152,100	11,492.10
2013-06-21	12,510	12,960	12,500	12,810	154,100	11,619
2013-06-20	13,040	13,140	12,900	12,920	58,800	11,718.80
2013-06-19	13,290	13,420	13,010	13,170	59,100	11,945.60
2013-06-18	13,000	13,150	12,900	13,040	72,000	11,827.70
2013-06-17	12,420	12,940	12,340	12,910	61,100	11,709.80
2013-06-14	12,660	12,940	12,450	12,560	215,300	11,392.30
2013-06-13	12,770	12,930	12,420	12,430	133,500	11,274.40
2013-06-12	12,940	13,170	12,740	13,070	103,900	11,854.90
2013-06-11	13,400	13,570	13,210	13,350	146,500	12,108.80
2013-06-10	13,150	13,490	12,900	13,460	96,700	12,208.60
2013-06-07	12,500	13,000	12,500	12,780	122,000	11,591.80
2013-06-06	12,920	13,290	12,700	12,890	96,700	11,691.60
2013-06-05	13,310	13,740	13,150	13,150	122,900	11,927.40
2013-06-04	12,920	13,530	12,910	13,450	104,900	12,199.50
2013-06-03	13,040	13,230	12,870	13,020	127,900	11,809.50
2013-05-31	13,290	13,550	13,170	13,230	131,100	12,000
2013-05-30	13,110	13,550	12,940	13,020	173,800	11,809.50
2013-05-29	14,000	14,000	13,390	13,490	149,100	12,235.80
2013-05-28	13,120	13,710	13,080	13,610	101,100	12,344.70
2013-05-27	13,360	13,460	13,090	13,300	99,800	12,063.50
2013-05-24	13,590	13,890	13,190	13,660	165,700	12,390
2013-05-23	14,180	14,620	13,400	13,460	185,300	12,208.60
2013-05-22	14,040	14,130	13,860	14,010	78,400	12,707.50
2013-05-21	13,910	13,920	13,580	13,850	74,400	12,562.40
2013-05-20	14,090	14,190	13,900	13,930	49,600	12,634.90
2013-05-17	14,140	14,240	13,980	14,020	73,500	12,716.60
2013-05-16	14,260	14,300	14,120	14,230	90,500	12,907
2013-05-15	14,160	14,270	14,060	14,100	117,900	12,789.10
2013-05-14	14,100	14,120	14,050	14,100	96,400	12,789.10
2013-05-13	14,050	14,150	13,980	14,130	76,600	12,816.30
2013-05-10	14,000	14,140	13,930	14,000	196,000	12,698.40
2013-05-09	13,950	13,950	13,210	13,590	185,600	12,326.50
2013-05-08	13,950	14,040	13,810	13,940	101,300	12,644
2013-05-07	14,020	14,040	13,740	13,840	101,900	12,553.30
2013-05-02	13,500	13,600	13,440	13,580	40,900	12,317.50
2013-05-01	13,820	13,820	13,550	13,620	57,600	12,353.70
2013-04-30	14,010	14,100	13,940	14,000	84,600	12,698.40
2013-04-26	14,000	14,040	13,730	13,800	96,800	12,517
2013-04-25	14,320	14,330	13,940	13,970	94,900	12,671.20
2013-04-24	13,800	14,290	13,700	14,290	141,800	12,961.50
2013-04-23	13,470	13,680	13,380	13,580	85,700	12,317.50
2013-04-22	13,500	13,600	13,440	13,480	61,000	12,226.80
2013-04-19	13,290	13,290	13,000	13,240	108,300	12,009.10
2013-04-18	13,510	13,510	13,180	13,290	161,500	12,054.40
2013-04-17	13,600	13,640	13,380	13,520	156,200	12,263
2013-04-16	13,570	13,820	13,400	13,420	178,600	12,172.30
2013-04-15	13,900	13,930	13,730	13,730	107,100	12,453.50
2013-04-12	13,920	14,020	13,740	13,920	75,300	12,625.90
2013-04-11	14,200	14,440	13,790	14,000	150,200	12,698.40
2013-04-10	13,960	14,150	13,870	14,010	208,200	12,707.50
2013-04-09	13,590	14,010	13,470	13,940	170,400	12,644
2013-04-08	13,500	13,940	13,170	13,430	212,500	12,181.40
2013-04-05	13,100	13,360	12,990	13,270	162,900	12,036.30
2013-04-04	12,120	12,620	12,040	12,620	118,500	11,446.70
2013-04-03	12,010	12,370	11,970	12,360	66,600	11,210.90
2013-04-02	12,430	12,540	12,160	12,160	99,700	11,029.50
2013-04-01	12,800	12,950	12,410	12,420	88,800	11,265.30
2013-03-29	12,490	12,770	12,490	12,710	112,300	11,528.30
2013-03-28	12,490	12,570	12,220	12,370	66,100	11,220
2013-03-27	12,310	12,470	12,310	12,450	38,400	11,292.50
2013-03-26	12,070	12,360	12,070	12,270	65,500	11,129.30
2013-03-25	12,310	12,510	12,180	12,210	119,600	11,074.80
2013-03-22	12,490	12,530	12,270	12,270	114,600	11,129.30
2013-03-21	12,320	12,590	12,320	12,480	126,300	11,319.70
2013-03-19	12,060	12,260	12,000	12,220	72,000	11,083.90
2013-03-18	11,750	11,840	11,580	11,710	143,500	10,621.30
2013-03-15	12,000	12,130	11,910	12,000	139,900	10,884.40
2013-03-14	11,900	11,970	11,710	11,950	92,100	10,839
2013-03-13	11,710	11,910	11,690	11,760	91,400	10,666.70
2013-03-12	12,050	12,050	11,800	11,950	116,100	10,839
2013-03-11	11,840	12,100	11,790	12,060	116,400	10,938.80
2013-03-08	11,470	11,730	11,400	11,720	133,300	10,630.40
2013-03-07	11,620	11,680	11,430	11,460	45,000	10,394.60
2013-03-06	11,270	11,580	11,270	11,540	57,900	10,467.10
2013-03-05	11,450	11,450	11,150	11,170	50,000	10,131.50
2013-03-04	11,130	11,400	11,090	11,340	60,500	10,285.70
2013-03-01	11,170	11,240	11,000	11,050	114,100	10,022.70
2013-02-28	10,820	11,200	10,790	11,200	103,200	10,158.70
2013-02-27	11,030	11,050	10,780	10,780	42,800	9,777.78
2013-02-26	11,070	11,160	11,020	11,030	58,500	10,004.50
2013-02-25	11,000	11,230	11,000	11,140	85,400	10,104.30
2013-02-22	10,760	10,850	10,650	10,820	85,600	9,814.06
2013-02-21	10,930	11,000	10,760	10,820	78,200	9,814.06
2013-02-20	11,070	11,230	11,070	11,180	79,800	10,140.60
2013-02-19	10,870	11,050	10,800	10,840	68,900	9,832.20
2013-02-18	10,790	10,900	10,780	10,880	98,300	9,868.48
2013-02-15	10,760	10,790	10,630	10,740	125,400	9,741.50
2013-02-14	10,700	10,910	10,700	10,820	67,900	9,814.06
2013-02-13	10,660	10,860	10,600	10,720	61,700	9,723.36
2013-02-12	10,680	10,960	10,670	10,770	87,100	9,768.71
2013-02-08	10,750	10,750	10,430	10,440	96,000	9,469.39
2013-02-07	10,740	10,850	10,660	10,810	93,500	9,804.99
2013-02-06	10,610	10,850	10,580	10,800	98,300	9,795.92
2013-02-05	10,490	10,740	10,280	10,350	174,300	9,387.75
2013-02-04	10,890	10,930	10,580	10,640	95,200	9,650.79
2013-02-01	10,890	10,930	10,260	10,820	115,200	9,814.06
2013-01-31	10,630	10,910	10,630	10,870	141,000	9,859.41
2013-01-30	10,890	11,050	10,790	11,020	75,200	9,995.46
2013-01-29	10,600	10,710	10,590	10,620	65,000	9,632.65
2013-01-28	11,000	11,280	10,740	10,750	130,100	9,750.57
2013-01-25	10,840	10,950	10,710	10,770	88,400	9,768.71
2013-01-24	10,450	10,680	10,360	10,600	118,900	9,614.51
2013-01-23	10,610	10,720	10,510	10,590	75,400	9,605.44
2013-01-22	10,670	10,790	10,520	10,770	73,300	9,768.71
2013-01-21	10,990	11,000	10,600	10,660	130,800	9,668.93
2013-01-18	10,640	10,850	10,580	10,830	98,600	9,823.13
2013-01-17	10,580	10,620	10,280	10,450	88,900	9,478.46
2013-01-16	10,660	10,670	10,430	10,440	72,000	9,469.39
2013-01-15	10,680	10,720	10,480	10,660	66,200	9,668.93
2013-01-11	10,820	10,840	10,610	10,660	66,300	9,668.93
2013-01-10	10,500	10,690	10,480	10,590	111,200	9,605.44
2013-01-09	10,260	10,470	10,230	10,380	120,700	9,414.97
2013-01-08	10,500	10,500	10,300	10,300	86,300	9,342.40
2013-01-07	10,650	10,660	10,470	10,520	134,200	9,541.95
2013-01-04	10,520	10,560	10,470	10,550	183,100	9,569.16

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31