6806 ヒロセ電機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	14,030	14,190	13,910	14,080	161,700	12,771
2014-12-29	14,070	14,100	13,820	13,950	54,500	12,653.10
2014-12-26	13,910	14,050	13,910	14,000	55,300	12,698.40
2014-12-25	14,070	14,140	13,990	14,020	60,900	12,716.60
2014-12-24	14,100	14,220	14,010	14,040	53,600	12,734.70
2014-12-22	13,890	14,020	13,860	13,960	115,500	12,662.10
2014-12-19	13,830	13,860	13,700	13,790	132,900	12,507.90
2014-12-18	13,830	13,870	13,530	13,570	171,800	12,308.40
2014-12-17	13,310	13,530	13,230	13,410	254,300	12,163.30
2014-12-16	13,830	14,030	13,520	13,520	244,100	12,263
2014-12-15	13,950	14,200	13,950	14,000	82,900	12,698.40
2014-12-12	14,050	14,390	14,040	14,200	154,100	12,879.80
2014-12-11	14,010	14,320	14,010	14,140	109,000	12,825.40
2014-12-10	14,410	14,550	14,220	14,290	124,500	12,961.50
2014-12-09	14,700	14,840	14,600	14,650	86,200	13,288
2014-12-08	14,900	14,990	14,810	14,910	149,600	13,523.80
2014-12-05	14,720	14,790	14,550	14,730	147,500	13,360.50
2014-12-04	14,960	15,000	14,840	14,880	153,700	13,496.60
2014-12-03	14,980	15,000	14,900	14,960	118,100	13,569.20
2014-12-02	14,830	15,010	14,830	15,000	193,000	13,605.40
2014-12-01	15,190	15,250	14,950	14,980	160,600	13,587.30
2014-11-28	15,020	15,070	14,880	15,000	110,200	13,605.40
2014-11-27	14,940	15,140	14,870	15,030	106,600	13,632.70
2014-11-26	15,090	15,180	14,970	15,000	113,800	13,605.40
2014-11-25	15,330	15,340	15,130	15,200	157,200	13,786.80
2014-11-21	15,120	15,210	15,020	15,190	119,100	13,777.80
2014-11-20	15,200	15,200	15,080	15,100	63,200	13,696.10
2014-11-19	15,110	15,210	14,990	15,000	86,700	13,605.40
2014-11-18	15,060	15,190	14,950	14,990	120,200	13,596.40
2014-11-17	15,150	15,170	14,860	14,920	129,000	13,532.90
2014-11-14	15,150	15,290	14,960	15,290	131,300	13,868.50
2014-11-13	14,650	14,950	14,560	14,940	145,600	13,551
2014-11-12	14,600	14,780	14,570	14,600	230,900	13,242.60
2014-11-11	14,420	14,650	14,340	14,420	170,800	13,079.40
2014-11-10	14,220	14,370	14,140	14,300	130,500	12,970.50
2014-11-07	14,050	14,260	14,050	14,220	119,600	12,898
2014-11-06	14,270	14,420	14,000	14,020	203,800	12,716.60
2014-11-05	14,040	14,420	14,040	14,350	286,700	13,015.90
2014-11-04	14,110	14,280	13,910	14,000	337,100	12,698.40
2014-10-31	13,150	13,590	13,150	13,510	164,000	12,254
2014-10-30	12,910	13,170	12,910	13,060	262,300	11,845.80
2014-10-29	12,620	12,860	12,620	12,830	101,100	11,637.20
2014-10-28	12,500	12,600	12,450	12,560	78,100	11,392.30
2014-10-27	12,540	12,620	12,490	12,560	77,500	11,392.30
2014-10-24	12,620	12,660	12,470	12,500	108,400	11,337.90
2014-10-23	12,550	12,570	12,350	12,400	170,400	11,247.20
2014-10-22	12,770	12,930	12,560	12,640	172,100	11,464.90
2014-10-21	12,610	12,710	12,510	12,570	187,300	11,401.40
2014-10-20	12,540	12,660	12,490	12,610	217,000	11,437.60
2014-10-17	12,530	12,530	12,220	12,240	201,000	11,102
2014-10-16	11,990	12,360	11,880	12,330	214,600	11,183.70
2014-10-15	12,460	12,550	12,280	12,350	168,300	11,201.80
2014-10-14	12,560	12,660	12,370	12,450	222,200	11,292.50
2014-10-10	12,820	13,010	12,720	12,790	218,100	11,600.90
2014-10-09	13,380	13,510	13,000	13,080	190,000	11,863.90
2014-10-08	13,320	13,480	13,260	13,400	178,500	12,154.20
2014-10-07	13,650	13,780	13,520	13,540	110,500	12,281.20
2014-10-06	13,680	13,720	13,520	13,620	112,300	12,353.70
2014-10-03	13,340	13,580	13,300	13,410	187,800	12,163.30
2014-10-02	13,520	13,640	13,320	13,340	152,900	12,099.80
2014-10-01	13,600	13,600	13,430	13,500	86,100	12,244.90
2014-09-30	13,750	13,770	13,310	13,540	98,500	12,281.20
2014-09-29	13,740	13,770	13,630	13,750	66,100	12,471.70
2014-09-26	13,730	13,730	13,500	13,600	98,400	12,335.60
2014-09-25	13,720	13,860	13,720	13,850	84,200	12,562.40
2014-09-24	13,770	13,860	13,580	13,650	131,500	12,381
2014-09-22	13,800	13,900	13,770	13,850	78,400	12,562.40
2014-09-19	13,600	13,880	13,580	13,800	142,900	12,517
2014-09-18	13,350	13,660	13,330	13,480	85,300	12,226.80
2014-09-17	13,400	13,470	13,240	13,240	87,500	12,009.10
2014-09-16	13,380	13,460	13,290	13,420	113,000	12,172.30
2014-09-12	13,500	13,590	13,340	13,380	132,400	12,136.10
2014-09-11	13,560	13,630	13,390	13,410	102,000	12,163.30
2014-09-10	13,340	13,590	13,260	13,570	125,500	12,308.40
2014-09-09	13,760	13,800	13,490	13,500	157,800	12,244.90
2014-09-08	13,820	13,920	13,710	13,800	108,200	12,517
2014-09-05	13,690	13,790	13,600	13,690	130,000	12,417.20
2014-09-04	13,510	13,720	13,430	13,570	156,500	12,308.40
2014-09-03	13,350	13,540	13,350	13,450	92,300	12,199.50
2014-09-02	13,300	13,360	12,980	13,280	201,600	12,045.40
2014-09-01	13,370	13,460	13,360	13,380	93,200	12,136.10
2014-08-29	13,340	13,460	13,340	13,430	78,600	12,181.40
2014-08-28	13,600	13,670	13,330	13,380	168,600	12,136.10
2014-08-27	13,670	13,780	13,610	13,700	107,700	12,426.30
2014-08-26	13,750	13,790	13,650	13,690	84,400	12,417.20
2014-08-25	13,920	13,980	13,750	13,770	77,100	12,489.80
2014-08-22	13,900	13,970	13,830	13,910	116,900	12,616.80
2014-08-21	13,910	13,930	13,770	13,840	110,700	12,553.30
2014-08-20	13,950	13,990	13,870	13,930	57,500	12,634.90
2014-08-19	13,950	13,990	13,910	13,940	49,600	12,644
2014-08-18	13,900	14,000	13,890	13,950	46,100	12,653.10
2014-08-15	13,660	13,900	13,660	13,890	92,400	12,598.60
2014-08-14	13,770	13,840	13,650	13,720	112,300	12,444.40
2014-08-13	13,610	13,810	13,600	13,790	78,000	12,507.90
2014-08-12	13,790	13,820	13,660	13,700	62,800	12,426.30
2014-08-11	13,770	13,830	13,600	13,790	106,600	12,507.90
2014-08-08	13,590	13,680	13,490	13,510	169,400	12,254
2014-08-07	13,740	13,770	13,570	13,700	97,900	12,426.30
2014-08-06	13,810	13,880	13,640	13,670	70,200	12,399.10
2014-08-05	13,990	14,000	13,830	13,840	131,100	12,553.30
2014-08-04	14,100	14,170	14,000	14,090	134,800	12,780
2014-08-01	14,320	14,610	14,060	14,300	249,100	12,970.50
2014-07-31	14,610	14,690	14,490	14,620	118,800	13,260.80
2014-07-30	14,500	14,600	14,470	14,480	68,700	13,133.80
2014-07-29	14,410	14,580	14,410	14,570	54,600	13,215.40
2014-07-28	14,410	14,540	14,410	14,470	78,700	13,124.70
2014-07-25	14,500	14,570	14,390	14,520	109,100	13,170.10
2014-07-24	14,440	14,530	14,430	14,510	111,700	13,161
2014-07-23	14,620	14,650	14,430	14,520	84,400	13,170.10
2014-07-22	14,630	14,660	14,470	14,650	66,000	13,288
2014-07-18	14,570	14,680	14,440	14,520	64,700	13,170.10
2014-07-17	14,670	14,740	14,560	14,620	84,900	13,260.80
2014-07-16	14,780	14,850	14,630	14,780	74,000	13,405.90
2014-07-15	14,820	14,870	14,680	14,740	58,700	13,369.60
2014-07-14	14,900	14,920	14,680	14,820	71,600	13,442.20
2014-07-11	14,530	14,640	14,470	14,640	77,100	13,278.90
2014-07-10	14,810	14,820	14,650	14,710	112,200	13,342.40
2014-07-09	14,630	14,760	14,530	14,730	99,300	13,360.50
2014-07-08	14,710	14,830	14,540	14,690	176,100	13,324.30
2014-07-07	14,990	14,990	14,810	14,840	52,600	13,460.30
2014-07-04	15,220	15,220	14,920	14,990	83,700	13,596.40
2014-07-03	15,300	15,300	15,010	15,120	78,100	13,714.30
2014-07-02	15,120	15,270	15,080	15,170	61,100	13,759.60
2014-07-01	15,080	15,200	15,010	15,120	74,100	13,714.30
2014-06-30	14,970	15,070	14,920	15,050	81,600	13,650.80
2014-06-27	14,940	15,060	14,780	14,840	84,400	13,460.30
2014-06-26	14,760	14,870	14,660	14,870	80,200	13,487.50
2014-06-25	14,630	14,790	14,630	14,650	64,000	13,288
2014-06-24	14,600	14,800	14,520	14,720	84,600	13,351.50
2014-06-23	14,560	14,650	14,480	14,590	99,700	13,233.60
2014-06-20	14,780	14,840	14,400	14,400	273,700	13,061.20
2014-06-19	14,730	14,940	14,700	14,890	150,500	13,505.70
2014-06-18	14,690	14,880	14,540	14,710	157,300	13,342.40
2014-06-17	14,730	15,500	14,730	14,990	166,800	13,596.40
2014-06-16	14,790	14,830	14,640	14,720	65,000	13,351.50
2014-06-13	14,710	14,810	14,600	14,790	114,800	13,415
2014-06-12	14,580	14,880	14,570	14,790	104,500	13,415
2014-06-11	14,500	14,740	14,500	14,730	73,500	13,360.50
2014-06-10	14,570	14,640	14,360	14,430	64,900	13,088.40
2014-06-09	14,910	14,930	14,520	14,560	141,500	13,206.30
2014-06-06	14,900	14,960	14,700	14,750	112,600	13,378.70
2014-06-05	14,790	14,970	14,590	14,850	124,300	13,469.40
2014-06-04	14,600	14,700	14,540	14,700	80,600	13,333.30
2014-06-03	14,730	14,760	14,600	14,610	77,800	13,251.70
2014-06-02	14,580	14,720	14,480	14,630	76,800	13,269.80
2014-05-30	14,380	14,580	14,320	14,570	213,000	13,215.40
2014-05-29	14,300	14,400	14,270	14,290	93,500	12,961.50
2014-05-28	14,310	14,380	14,290	14,360	105,400	13,024.90
2014-05-27	14,190	14,350	14,130	14,260	256,400	12,934.20
2014-05-26	14,600	14,600	14,210	14,240	189,400	12,916.10
2014-05-23	14,380	14,540	14,370	14,480	83,900	13,133.80
2014-05-22	14,350	14,410	14,190	14,380	119,800	13,043.10
2014-05-21	14,400	14,440	14,180	14,260	99,900	12,934.20
2014-05-20	14,670	14,670	14,520	14,590	68,900	13,233.60
2014-05-19	14,550	14,660	14,510	14,530	58,200	13,179.10
2014-05-16	14,470	14,630	14,460	14,600	70,900	13,242.60
2014-05-15	14,600	14,720	14,540	14,710	67,100	13,342.40
2014-05-14	14,600	14,740	14,540	14,740	53,900	13,369.60
2014-05-13	14,710	14,790	14,660	14,700	98,800	13,333.30
2014-05-12	14,200	14,530	14,200	14,290	71,300	12,961.50
2014-05-09	14,160	14,480	14,160	14,300	82,800	12,970.50
2014-05-08	14,030	14,260	14,030	14,160	60,000	12,843.50
2014-05-07	14,180	14,410	14,050	14,170	163,900	12,852.60
2014-05-02	14,410	14,480	14,370	14,430	96,200	13,088.40
2014-05-01	14,550	14,610	14,350	14,550	79,300	13,197.30
2014-04-30	14,390	14,500	14,370	14,410	110,900	13,070.30
2014-04-28	14,060	14,210	14,010	14,200	51,200	12,879.80
2014-04-25	14,250	14,540	14,210	14,270	70,900	12,943.30
2014-04-24	14,310	14,390	14,120	14,190	78,400	12,870.70
2014-04-23	14,270	14,330	14,130	14,240	52,200	12,916.10
2014-04-22	14,620	14,620	14,210	14,220	50,600	12,898
2014-04-21	14,660	14,670	14,470	14,500	53,800	13,151.90
2014-04-18	14,620	14,700	14,470	14,570	128,200	13,215.40
2014-04-17	14,180	14,280	14,070	14,080	65,300	12,771
2014-04-16	14,330	14,350	14,140	14,240	77,500	12,916.10
2014-04-15	14,110	14,250	14,060	14,090	64,400	12,780
2014-04-14	13,820	14,160	13,820	14,060	74,300	12,752.80
2014-04-11	13,890	14,070	13,800	14,000	99,500	12,698.40
2014-04-10	14,290	14,340	14,070	14,090	62,100	12,780
2014-04-09	14,190	14,290	14,020	14,060	152,000	12,752.80
2014-04-08	14,540	14,590	14,420	14,440	99,100	13,097.50
2014-04-07	14,500	14,620	14,400	14,610	97,600	13,251.70
2014-04-04	14,670	14,920	14,650	14,660	141,500	13,297.10
2014-04-03	14,690	14,790	14,620	14,620	107,700	13,260.80
2014-04-02	14,730	14,930	14,660	14,670	161,800	13,306.10
2014-04-01	14,340	14,670	14,340	14,630	225,500	13,269.80
2014-03-31	14,220	14,270	13,930	14,180	204,000	12,861.70
2014-03-28	14,190	14,240	14,020	14,140	207,400	12,825.40
2014-03-27	13,980	14,290	13,880	14,190	316,000	12,870.70
2014-03-26	14,170	14,250	14,000	14,130	185,900	12,816.30
2014-03-25	14,000	14,180	13,930	13,960	218,000	12,662.10
2014-03-24	13,760	14,100	13,760	13,900	184,000	12,607.70
2014-03-20	13,590	13,710	13,350	13,360	97,700	12,117.90
2014-03-19	13,600	13,750	13,480	13,540	147,100	12,281.20
2014-03-18	13,980	14,000	13,540	13,570	93,200	12,308.40
2014-03-17	13,510	13,660	13,380	13,480	86,500	12,226.80
2014-03-14	13,910	13,920	13,650	13,650	143,100	12,381
2014-03-13	14,250	14,400	14,160	14,210	83,100	12,888.90
2014-03-12	14,240	14,290	14,050	14,210	139,100	12,888.90
2014-03-11	14,550	14,640	14,480	14,540	107,800	13,188.20
2014-03-10	14,800	14,900	14,510	14,560	120,400	13,206.30
2014-03-07	15,030	15,040	14,880	14,960	92,900	13,569.20
2014-03-06	14,900	14,960	14,800	14,910	95,600	13,523.80
2014-03-05	14,830	14,920	14,590	14,750	127,000	13,378.70
2014-03-04	14,260	14,620	14,260	14,530	186,800	13,179.10
2014-03-03	14,300	14,400	14,030	14,250	304,300	12,925.20
2014-02-28	14,600	14,640	14,400	14,500	96,200	13,151.90
2014-02-27	14,720	14,810	14,640	14,680	69,300	13,315.20
2014-02-26	14,810	14,950	14,750	14,750	60,900	13,378.70
2014-02-25	14,980	15,060	14,900	14,980	68,200	13,587.30
2014-02-24	14,870	15,080	14,750	14,910	91,100	13,523.80
2014-02-21	14,980	15,000	14,730	14,890	88,800	13,505.70
2014-02-20	14,780	14,880	14,620	14,710	74,400	13,342.40
2014-02-19	14,790	14,940	14,510	14,890	78,600	13,505.70
2014-02-18	14,500	14,820	14,430	14,800	56,900	13,424
2014-02-17	14,390	14,570	14,300	14,530	43,500	13,179.10
2014-02-14	14,630	14,880	14,390	14,420	119,300	13,079.40
2014-02-13	14,680	14,680	14,470	14,530	73,200	13,179.10
2014-02-12	14,510	14,620	14,360	14,550	73,000	13,197.30
2014-02-10	14,500	14,520	14,200	14,380	45,300	13,043.10
2014-02-07	14,260	14,300	13,880	14,170	143,800	12,852.60
2014-02-06	14,180	14,310	13,960	14,080	100,500	12,771
2014-02-05	14,220	14,450	14,110	14,260	185,100	12,934.20
2014-02-04	14,350	14,610	14,040	14,090	225,600	12,780
2014-02-03	14,720	15,090	14,520	15,000	139,500	13,605.40
2014-01-31	14,670	14,740	14,390	14,510	79,200	13,161
2014-01-30	15,010	15,060	14,470	14,560	115,100	13,206.30
2014-01-29	15,000	15,130	14,920	15,000	131,200	13,605.40
2014-01-28	14,680	14,840	14,520	14,650	134,200	13,288
2014-01-27	14,460	14,820	14,400	14,690	150,600	13,324.30
2014-01-24	14,760	14,970	14,650	14,930	127,800	13,542
2014-01-23	15,220	15,480	14,730	15,000	108,000	13,605.40
2014-01-22	15,020	15,140	14,820	14,950	89,300	13,560.10
2014-01-21	14,930	15,280	14,910	15,110	136,200	13,705.20
2014-01-20	14,880	14,980	14,730	14,740	78,100	13,369.60
2014-01-17	14,490	14,820	14,490	14,750	87,100	13,378.70
2014-01-16	14,730	14,850	14,570	14,590	67,300	13,233.60
2014-01-15	14,600	14,780	14,590	14,680	113,300	13,315.20
2014-01-14	14,540	14,590	14,310	14,350	109,900	13,015.90
2014-01-10	14,930	15,060	14,740	14,830	123,900	13,451.20
2014-01-09	15,020	15,110	14,880	14,940	85,200	13,551
2014-01-08	14,950	15,040	14,920	15,000	72,300	13,605.40
2014-01-07	15,190	15,210	14,760	14,800	130,900	13,424
2014-01-06	15,130	15,370	15,070	15,130	113,500	13,723.40

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