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
2013-12-3015,36015,38014,96014,980102,00013,587.30
2013-12-2715,23015,30015,06015,18041,20013,768.70
2013-12-2615,04015,27015,00015,15057,40013,741.50
2013-12-2515,09015,19014,87014,98087,70013,587.30
2013-12-2415,30015,38015,08015,090109,80013,687.10
2013-12-2015,54015,58015,07015,150276,30013,741.50
2013-12-1915,88015,98015,46015,520163,50014,077.10
2013-12-1815,65015,87015,65015,760114,80014,294.80
2013-12-1716,12016,27015,76015,800149,40014,331.10
2013-12-1615,85016,19015,83016,030154,60014,539.70
2013-12-1315,65015,77015,40015,670164,80014,213.20
2013-12-1215,64015,73015,51015,68057,30014,222.20
2013-12-1115,52015,80015,52015,68043,40014,222.20
2013-12-1015,70015,80015,68015,77066,40014,303.90
2013-12-0915,61015,71015,49015,71051,60014,249.40
2013-12-0615,42015,53015,27015,44042,40014,004.50
2013-12-0515,61015,70015,42015,45062,80014,013.60
2013-12-0415,56015,75015,51015,61084,90014,158.70
2013-12-0315,66015,79015,49015,76072,70014,294.80
2013-12-0215,66015,70015,42015,51048,60014,068
2013-11-2915,73015,75015,52015,66085,40014,204.10
2013-11-2815,50015,79015,45015,790107,70014,322
2013-11-2715,10015,42015,04015,37094,40013,941
2013-11-2615,18015,25015,13015,23076,00013,814.10
2013-11-2515,22015,22015,03015,21066,50013,795.90
2013-11-2215,18015,24015,01015,15075,10013,741.50
2013-11-2114,99015,10014,93015,090104,90013,687.10
2013-11-2014,89015,00014,84014,94048,00013,551
2013-11-1914,87015,04014,81014,83082,10013,451.20
2013-11-1815,00015,05014,87014,95066,70013,560.10
2013-11-1514,94015,00014,92014,980136,80013,587.30
2013-11-1414,85014,93014,80014,900145,10013,514.70
2013-11-1314,87014,89014,71014,80092,00013,424
2013-11-1214,75014,86014,70014,820153,80013,442.20
2013-11-1114,85014,99014,62014,710100,10013,342.40
2013-11-0814,80014,94014,69014,800183,10013,424
2013-11-0714,96015,04014,85014,89062,00013,505.70
2013-11-0614,95015,01014,65014,910112,90013,523.80
2013-11-0514,87014,94014,60014,760169,70013,387.80
2013-11-0115,20015,23014,59014,680177,30013,315.20
2013-10-3114,89015,02014,70014,940123,80013,551
2013-10-3014,56014,81014,53014,690144,50013,324.30
2013-10-2914,72014,75014,49014,550114,80013,197.30
2013-10-2814,75014,92014,62014,89080,00013,505.70
2013-10-2515,04015,18014,56014,570113,90013,215.40
2013-10-2415,17015,18014,77014,910110,20013,523.80
2013-10-2315,65015,65015,18015,18059,90013,768.70
2013-10-2215,57015,61015,47015,54043,00014,095.20
2013-10-2115,78015,79015,41015,52073,20014,077.10
2013-10-1815,48015,72015,47015,67074,10014,213.20
2013-10-1715,59015,83015,56015,76084,90014,294.80
2013-10-1615,28015,46015,26015,42043,10013,986.40
2013-10-1515,45015,60015,15015,19094,80013,777.80
2013-10-1115,10015,41015,07015,32081,80013,895.70
2013-10-1014,74015,00014,74014,98056,10013,587.30
2013-10-0914,48014,81014,45014,76055,00013,387.80
2013-10-0814,35014,70014,33014,55039,80013,197.30
2013-10-0714,76014,84014,51014,54058,30013,188.20
2013-10-0414,67014,93014,65014,76066,50013,387.80
2013-10-0314,98014,98014,77014,81074,70013,433.10
2013-10-0215,01015,33014,91014,99092,70013,596.40
2013-10-0115,06015,15014,95015,01076,40013,614.50
2013-09-3015,01015,30015,00015,06052,10013,659.90
2013-09-2715,22015,39015,07015,36083,40013,932
2013-09-2614,96015,12014,63015,12062,30013,714.30
2013-09-2514,93015,03014,79015,02064,30013,623.60
2013-09-2414,69014,98014,58014,93068,50013,542
2013-09-2014,81014,81014,58014,69058,20013,324.30
2013-09-1914,50014,77014,39014,75093,60013,378.70
2013-09-1814,30014,54014,25014,37083,80013,034
2013-09-1713,87014,14013,83014,10081,70012,789.10
2013-09-1313,70013,97013,60013,86098,90012,571.40
2013-09-1213,91013,91013,53013,64064,40012,371.90
2013-09-1114,22014,30013,81013,940112,60012,644
2013-09-1013,98014,29013,93014,07096,60012,761.90
2013-09-0913,98013,99013,78013,87045,60012,580.50
2013-09-0613,69013,73013,51013,58054,00012,317.50
2013-09-0513,74013,82013,59013,67058,90012,399.10
2013-09-0413,35013,57013,32013,54055,00012,281.20
2013-09-0313,14013,39013,08013,39050,80012,145.10
2013-09-0213,02013,24012,93013,10044,20011,882.10
2013-08-3013,28013,42012,93012,960105,60011,755.10
2013-08-2913,17013,28013,09013,17071,50011,945.60
2013-08-2813,16013,30013,08013,230102,70012,000
2013-08-2713,44013,67013,41013,46037,40012,208.60
2013-08-2613,48013,64013,44013,50038,10012,244.90
2013-08-2313,62013,67013,43013,49050,90012,235.80
2013-08-2213,28013,53013,24013,34022,00012,099.80
2013-08-2113,40013,51013,21013,38066,80012,136.10
2013-08-2013,50013,68013,40013,40051,20012,154.20
2013-08-1913,41013,61013,33013,61027,20012,344.70
2013-08-1613,41013,62013,23013,53078,40012,272.10
2013-08-1513,77013,85013,53013,58045,00012,317.50
2013-08-1413,95014,01013,73014,00067,30012,698.40
2013-08-1313,88014,04013,70013,87064,50012,580.50
2013-08-1213,66013,88013,66013,79037,90012,507.90
2013-08-0913,85013,92013,63013,71097,80012,435.40
2013-08-0814,02014,48013,83013,840149,00012,553.30
2013-08-0714,04014,26014,00014,01071,40012,707.50
2013-08-0613,99014,35013,88014,35068,50013,015.90
2013-08-0513,93014,07013,69013,99076,10012,689.30
2013-08-0213,51013,95013,51013,950111,50012,653.10
2013-08-0113,39013,74013,35013,520132,30012,263
2013-07-3113,19013,47013,03013,090122,80011,873
2013-07-3012,79013,12012,76013,08052,80011,863.90
2013-07-2913,15013,22012,92012,94052,70011,737
2013-07-2613,43013,62013,23013,43077,30012,181.40
2013-07-2513,71013,79013,62013,66031,10012,390
2013-07-2413,73013,73013,45013,71044,40012,435.40
2013-07-2313,55013,77013,54013,72055,00012,444.40
2013-07-2213,76013,78013,56013,67078,00012,399.10
2013-07-1914,14014,20013,64013,650150,60012,381
2013-07-1813,76014,00013,75013,98065,20012,680.30
2013-07-1713,82013,89013,51013,74047,80012,462.60
2013-07-1613,93013,97013,74013,89063,40012,598.60
2013-07-1214,03014,10013,92013,94052,90012,644
2013-07-1114,05014,15013,74013,94045,90012,644
2013-07-1013,90014,07013,86014,06069,60012,752.80
2013-07-0913,85013,92013,72013,86043,10012,571.40
2013-07-0813,94013,95013,69013,71079,00012,435.40
2013-07-0513,81013,81013,59013,77057,70012,489.80
2013-07-0413,51013,65013,51013,51044,40012,254
2013-07-0313,62013,63013,36013,50089,00012,244.90
2013-07-0213,49013,49013,20013,32091,70012,081.60
2013-07-0113,30013,30012,93013,26067,50012,027.20
2013-06-2813,03013,22012,86013,080115,50011,863.90
2013-06-2712,53012,76012,36012,74085,70011,555.60
2013-06-2612,51012,71012,33012,36075,90011,210.90
2013-06-2512,74012,83012,26012,410101,00011,256.20
2013-06-2413,06013,07012,66012,670152,10011,492.10
2013-06-2112,51012,96012,50012,810154,10011,619
2013-06-2013,04013,14012,90012,92058,80011,718.80
2013-06-1913,29013,42013,01013,17059,10011,945.60
2013-06-1813,00013,15012,90013,04072,00011,827.70
2013-06-1712,42012,94012,34012,91061,10011,709.80
2013-06-1412,66012,94012,45012,560215,30011,392.30
2013-06-1312,77012,93012,42012,430133,50011,274.40
2013-06-1212,94013,17012,74013,070103,90011,854.90
2013-06-1113,40013,57013,21013,350146,50012,108.80
2013-06-1013,15013,49012,90013,46096,70012,208.60
2013-06-0712,50013,00012,50012,780122,00011,591.80
2013-06-0612,92013,29012,70012,89096,70011,691.60
2013-06-0513,31013,74013,15013,150122,90011,927.40
2013-06-0412,92013,53012,91013,450104,90012,199.50
2013-06-0313,04013,23012,87013,020127,90011,809.50
2013-05-3113,29013,55013,17013,230131,10012,000
2013-05-3013,11013,55012,94013,020173,80011,809.50
2013-05-2914,00014,00013,39013,490149,10012,235.80
2013-05-2813,12013,71013,08013,610101,10012,344.70
2013-05-2713,36013,46013,09013,30099,80012,063.50
2013-05-2413,59013,89013,19013,660165,70012,390
2013-05-2314,18014,62013,40013,460185,30012,208.60
2013-05-2214,04014,13013,86014,01078,40012,707.50
2013-05-2113,91013,92013,58013,85074,40012,562.40
2013-05-2014,09014,19013,90013,93049,60012,634.90
2013-05-1714,14014,24013,98014,02073,50012,716.60
2013-05-1614,26014,30014,12014,23090,50012,907
2013-05-1514,16014,27014,06014,100117,90012,789.10
2013-05-1414,10014,12014,05014,10096,40012,789.10
2013-05-1314,05014,15013,98014,13076,60012,816.30
2013-05-1014,00014,14013,93014,000196,00012,698.40
2013-05-0913,95013,95013,21013,590185,60012,326.50
2013-05-0813,95014,04013,81013,940101,30012,644
2013-05-0714,02014,04013,74013,840101,90012,553.30
2013-05-0213,50013,60013,44013,58040,90012,317.50
2013-05-0113,82013,82013,55013,62057,60012,353.70
2013-04-3014,01014,10013,94014,00084,60012,698.40
2013-04-2614,00014,04013,73013,80096,80012,517
2013-04-2514,32014,33013,94013,97094,90012,671.20
2013-04-2413,80014,29013,70014,290141,80012,961.50
2013-04-2313,47013,68013,38013,58085,70012,317.50
2013-04-2213,50013,60013,44013,48061,00012,226.80
2013-04-1913,29013,29013,00013,240108,30012,009.10
2013-04-1813,51013,51013,18013,290161,50012,054.40
2013-04-1713,60013,64013,38013,520156,20012,263
2013-04-1613,57013,82013,40013,420178,60012,172.30
2013-04-1513,90013,93013,73013,730107,10012,453.50
2013-04-1213,92014,02013,74013,92075,30012,625.90
2013-04-1114,20014,44013,79014,000150,20012,698.40
2013-04-1013,96014,15013,87014,010208,20012,707.50
2013-04-0913,59014,01013,47013,940170,40012,644
2013-04-0813,50013,94013,17013,430212,50012,181.40
2013-04-0513,10013,36012,99013,270162,90012,036.30
2013-04-0412,12012,62012,04012,620118,50011,446.70
2013-04-0312,01012,37011,97012,36066,60011,210.90
2013-04-0212,43012,54012,16012,16099,70011,029.50
2013-04-0112,80012,95012,41012,42088,80011,265.30
2013-03-2912,49012,77012,49012,710112,30011,528.30
2013-03-2812,49012,57012,22012,37066,10011,220
2013-03-2712,31012,47012,31012,45038,40011,292.50
2013-03-2612,07012,36012,07012,27065,50011,129.30
2013-03-2512,31012,51012,18012,210119,60011,074.80
2013-03-2212,49012,53012,27012,270114,60011,129.30
2013-03-2112,32012,59012,32012,480126,30011,319.70
2013-03-1912,06012,26012,00012,22072,00011,083.90
2013-03-1811,75011,84011,58011,710143,50010,621.30
2013-03-1512,00012,13011,91012,000139,90010,884.40
2013-03-1411,90011,97011,71011,95092,10010,839
2013-03-1311,71011,91011,69011,76091,40010,666.70
2013-03-1212,05012,05011,80011,950116,10010,839
2013-03-1111,84012,10011,79012,060116,40010,938.80
2013-03-0811,47011,73011,40011,720133,30010,630.40
2013-03-0711,62011,68011,43011,46045,00010,394.60
2013-03-0611,27011,58011,27011,54057,90010,467.10
2013-03-0511,45011,45011,15011,17050,00010,131.50
2013-03-0411,13011,40011,09011,34060,50010,285.70
2013-03-0111,17011,24011,00011,050114,10010,022.70
2013-02-2810,82011,20010,79011,200103,20010,158.70
2013-02-2711,03011,05010,78010,78042,8009,777.78
2013-02-2611,07011,16011,02011,03058,50010,004.50
2013-02-2511,00011,23011,00011,14085,40010,104.30
2013-02-2210,76010,85010,65010,82085,6009,814.06
2013-02-2110,93011,00010,76010,82078,2009,814.06
2013-02-2011,07011,23011,07011,18079,80010,140.60
2013-02-1910,87011,05010,80010,84068,9009,832.20
2013-02-1810,79010,90010,78010,88098,3009,868.48
2013-02-1510,76010,79010,63010,740125,4009,741.50
2013-02-1410,70010,91010,70010,82067,9009,814.06
2013-02-1310,66010,86010,60010,72061,7009,723.36
2013-02-1210,68010,96010,67010,77087,1009,768.71
2013-02-0810,75010,75010,43010,44096,0009,469.39
2013-02-0710,74010,85010,66010,81093,5009,804.99
2013-02-0610,61010,85010,58010,80098,3009,795.92
2013-02-0510,49010,74010,28010,350174,3009,387.75
2013-02-0410,89010,93010,58010,64095,2009,650.79
2013-02-0110,89010,93010,26010,820115,2009,814.06
2013-01-3110,63010,91010,63010,870141,0009,859.41
2013-01-3010,89011,05010,79011,02075,2009,995.46
2013-01-2910,60010,71010,59010,62065,0009,632.65
2013-01-2811,00011,28010,74010,750130,1009,750.57
2013-01-2510,84010,95010,71010,77088,4009,768.71
2013-01-2410,45010,68010,36010,600118,9009,614.51
2013-01-2310,61010,72010,51010,59075,4009,605.44
2013-01-2210,67010,79010,52010,77073,3009,768.71
2013-01-2110,99011,00010,60010,660130,8009,668.93
2013-01-1810,64010,85010,58010,83098,6009,823.13
2013-01-1710,58010,62010,28010,45088,9009,478.46
2013-01-1610,66010,67010,43010,44072,0009,469.39
2013-01-1510,68010,72010,48010,66066,2009,668.93
2013-01-1110,82010,84010,61010,66066,3009,668.93
2013-01-1010,50010,69010,48010,590111,2009,605.44
2013-01-0910,26010,47010,23010,380120,7009,414.97
2013-01-0810,50010,50010,30010,30086,3009,342.40
2013-01-0710,65010,66010,47010,520134,2009,541.95
2013-01-0410,52010,56010,47010,550183,1009,569.16

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