6806 ヒロセ電機(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	14,740	15,050	14,730	14,760	51,700	14,057.10
2015-12-29	14,550	14,790	14,410	14,770	50,400	14,066.70
2015-12-28	14,590	14,730	14,480	14,550	34,400	13,857.10
2015-12-25	14,560	14,650	14,410	14,430	52,200	13,742.90
2015-12-24	14,820	14,890	14,480	14,530	42,100	13,838.10
2015-12-22	14,550	14,660	14,370	14,580	87,900	13,885.70
2015-12-21	14,270	14,590	14,160	14,550	102,300	13,857.10
2015-12-18	14,800	14,940	14,380	14,380	173,200	13,695.20
2015-12-17	14,930	14,940	14,760	14,800	81,000	14,095.20
2015-12-16	14,530	14,690	14,420	14,630	89,100	13,933.30
2015-12-15	14,970	14,990	14,440	14,440	89,700	13,752.40
2015-12-14	14,780	14,970	14,550	14,900	126,700	14,190.50
2015-12-11	14,830	15,070	14,810	15,050	197,200	14,333.30
2015-12-10	15,210	15,280	15,000	15,060	116,000	14,342.90
2015-12-09	15,420	15,510	15,290	15,320	100,100	14,590.50
2015-12-08	15,510	15,550	15,370	15,450	81,400	14,714.30
2015-12-07	15,410	15,650	15,380	15,430	87,300	14,695.20
2015-12-04	15,100	15,420	15,000	15,340	116,100	14,609.50
2015-12-03	15,150	15,490	15,130	15,410	112,800	14,676.20
2015-12-02	15,230	15,430	15,140	15,230	124,400	14,504.80
2015-12-01	14,980	15,250	14,870	15,160	87,800	14,438.10
2015-11-30	15,020	15,100	14,910	14,980	107,000	14,266.70
2015-11-27	15,070	15,130	14,950	14,980	49,900	14,266.70
2015-11-26	15,160	15,350	15,070	15,090	41,600	14,371.40
2015-11-25	15,130	15,260	15,010	15,230	125,700	14,504.80
2015-11-24	15,450	15,500	15,210	15,450	93,500	14,714.30
2015-11-20	15,250	15,420	15,180	15,420	95,800	14,685.70
2015-11-19	15,380	15,420	15,170	15,240	87,600	14,514.30
2015-11-18	15,280	15,340	15,070	15,110	78,000	14,390.50
2015-11-17	15,230	15,390	15,200	15,230	83,200	14,504.80
2015-11-16	14,760	15,040	14,740	14,980	59,700	14,266.70
2015-11-13	15,080	15,080	14,920	15,050	97,600	14,333.30
2015-11-12	14,960	15,220	14,960	15,140	90,100	14,419
2015-11-11	15,000	15,080	14,820	15,030	143,100	14,314.30
2015-11-10	15,240	15,250	14,980	15,110	124,200	14,390.50
2015-11-09	15,140	15,420	15,120	15,420	102,200	14,685.70
2015-11-06	15,120	15,200	15,000	15,070	82,800	14,352.40
2015-11-05	15,020	15,190	14,960	15,040	94,500	14,323.80
2015-11-04	14,960	15,060	14,800	14,870	105,500	14,161.90
2015-11-02	14,590	14,730	14,450	14,590	88,000	13,895.20
2015-10-30	15,200	15,200	14,510	14,760	218,400	14,057.10
2015-10-29	14,620	14,820	14,430	14,750	223,000	14,047.60
2015-10-28	14,780	15,020	14,640	14,900	115,700	14,190.50
2015-10-27	15,230	15,320	14,770	14,810	116,400	14,104.80
2015-10-26	14,970	15,360	14,910	15,320	193,700	14,590.50
2015-10-23	14,820	14,850	14,600	14,730	140,700	14,028.60
2015-10-22	14,330	14,570	14,270	14,390	98,800	13,704.80
2015-10-21	14,160	14,510	14,050	14,420	126,500	13,733.30
2015-10-20	14,150	14,200	14,020	14,140	45,100	13,466.70
2015-10-19	14,300	14,450	14,010	14,060	83,400	13,390.50
2015-10-16	14,250	14,370	14,170	14,280	69,200	13,600
2015-10-15	13,790	14,210	13,790	14,110	78,200	13,438.10
2015-10-14	14,140	14,150	13,820	13,850	104,700	13,190.50
2015-10-13	14,550	14,690	14,310	14,370	109,700	13,685.70
2015-10-09	14,300	14,630	14,300	14,600	87,200	13,904.80
2015-10-08	14,170	14,320	14,070	14,210	104,900	13,533.30
2015-10-07	14,170	14,320	14,040	14,240	81,000	13,561.90
2015-10-06	14,430	14,500	14,040	14,080	107,200	13,409.50
2015-10-05	14,170	14,280	14,020	14,210	82,400	13,533.30
2015-10-02	13,850	14,120	13,710	14,020	142,100	13,352.40
2015-10-01	13,100	14,130	13,000	14,040	233,900	13,371.40
2015-09-30	12,970	13,060	12,800	12,970	144,800	12,352.40
2015-09-29	13,180	13,230	12,650	12,670	117,000	12,066.70
2015-09-28	13,400	13,590	13,240	13,300	136,900	12,666.70
2015-09-25	13,520	13,550	13,300	13,440	165,800	12,800
2015-09-24	13,660	13,770	13,460	13,510	126,000	12,866.70
2015-09-18	14,150	14,200	13,880	13,910	123,300	13,247.60
2015-09-17	14,630	14,790	14,320	14,390	115,200	13,704.80
2015-09-16	14,160	14,690	14,150	14,540	156,200	13,847.60
2015-09-15	14,020	14,540	13,940	14,160	209,900	13,485.70
2015-09-14	13,970	14,040	13,610	13,770	141,800	13,114.30
2015-09-11	14,060	14,490	13,950	14,020	257,400	13,352.40
2015-09-10	13,430	13,910	13,410	13,860	216,500	13,200
2015-09-09	13,650	13,840	13,360	13,730	240,900	13,076.20
2015-09-08	12,750	12,890	12,680	12,790	117,400	12,181
2015-09-07	12,690	13,070	12,680	12,980	116,800	12,361.90
2015-09-04	13,290	13,290	12,610	12,700	110,800	12,095.20
2015-09-03	13,410	13,490	13,230	13,240	117,800	12,609.50
2015-09-02	12,950	13,380	12,950	13,170	128,300	12,542.90
2015-09-01	13,560	13,650	13,150	13,150	156,700	12,523.80
2015-08-31	13,870	14,020	13,660	13,860	126,800	13,200
2015-08-28	13,880	14,310	13,830	14,120	119,400	13,447.60
2015-08-27	13,720	13,920	13,500	13,580	135,100	12,933.30
2015-08-26	12,820	13,700	12,760	13,560	205,000	12,914.30
2015-08-25	12,710	13,660	12,520	12,870	251,900	12,257.10
2015-08-24	13,260	13,580	13,240	13,310	170,100	12,676.20
2015-08-21	13,620	13,920	13,620	13,770	117,600	13,114.30
2015-08-20	14,050	14,120	13,970	14,040	100,000	13,371.40
2015-08-19	14,530	14,680	14,170	14,190	108,200	13,514.30
2015-08-18	14,460	14,710	14,410	14,640	68,200	13,942.90
2015-08-17	14,530	14,650	14,320	14,460	114,600	13,771.40
2015-08-14	14,450	14,540	14,350	14,470	120,100	13,781
2015-08-13	14,680	14,800	14,550	14,680	166,700	13,981
2015-08-12	14,370	14,580	14,280	14,400	159,000	13,714.30
2015-08-11	14,470	14,810	14,460	14,570	143,100	13,876.20
2015-08-10	14,480	14,520	14,180	14,260	75,000	13,581
2015-08-07	14,240	14,580	14,240	14,510	77,000	13,819
2015-08-06	14,190	14,610	14,190	14,310	166,000	13,628.60
2015-08-05	14,160	14,390	13,940	14,190	140,700	13,514.30
2015-08-04	14,380	14,490	14,120	14,270	184,200	13,590.50
2015-08-03	14,890	14,930	14,610	14,710	185,900	14,009.50
2015-07-31	13,790	14,840	13,350	14,830	502,400	14,123.80
2015-07-30	15,850	15,940	15,280	15,320	147,500	14,590.50
2015-07-29	15,990	16,030	15,590	15,670	144,400	14,923.80
2015-07-28	15,770	15,990	15,760	15,850	111,900	15,095.20
2015-07-27	16,030	16,050	15,780	15,820	109,600	15,066.70
2015-07-24	16,240	16,400	16,200	16,240	65,800	15,466.70
2015-07-23	16,330	16,440	16,150	16,210	91,800	15,438.10
2015-07-22	16,570	16,600	16,230	16,310	89,700	15,533.30
2015-07-21	16,620	16,810	16,580	16,630	70,500	15,838.10
2015-07-17	16,900	16,990	16,560	16,580	78,500	15,790.50
2015-07-16	16,780	16,920	16,610	16,790	123,700	15,990.50
2015-07-15	16,370	16,550	16,240	16,550	65,700	15,761.90
2015-07-14	16,500	16,530	16,300	16,370	86,000	15,590.50
2015-07-13	16,040	16,360	15,920	16,170	102,100	15,400
2015-07-10	16,140	16,140	15,700	15,770	154,500	15,019
2015-07-09	15,860	16,080	15,440	16,010	228,800	15,247.60
2015-07-08	16,700	16,880	16,080	16,080	155,200	15,314.30
2015-07-07	17,090	17,140	16,810	16,810	92,200	16,009.50
2015-07-06	16,990	17,160	16,790	16,850	97,300	16,047.60
2015-07-03	17,140	17,260	17,060	17,150	55,400	16,333.30
2015-07-02	17,150	17,370	17,130	17,140	90,800	16,323.80
2015-07-01	17,450	17,520	17,030	17,050	155,900	16,238.10
2015-06-30	17,400	17,550	17,310	17,530	120,300	16,695.20
2015-06-29	17,380	17,630	17,230	17,460	99,200	16,628.60
2015-06-26	17,760	17,850	17,650	17,780	78,800	16,933.30
2015-06-25	17,800	17,890	17,640	17,640	84,500	16,800
2015-06-24	17,890	18,080	17,800	17,960	184,000	17,104.80
2015-06-23	17,990	18,030	17,850	17,890	169,500	17,038.10
2015-06-22	17,600	17,870	17,520	17,830	105,700	16,981
2015-06-19	17,800	18,020	17,700	17,700	182,000	16,857.10
2015-06-18	17,390	17,640	17,250	17,280	85,500	16,457.10
2015-06-17	17,520	17,670	17,390	17,530	97,700	16,695.20
2015-06-16	17,610	17,770	17,410	17,510	113,100	16,676.20
2015-06-15	17,750	17,870	17,640	17,730	86,100	16,885.70
2015-06-12	17,930	18,060	17,900	18,010	126,800	17,152.40
2015-06-11	17,860	18,020	17,860	17,980	61,500	17,123.80
2015-06-10	17,940	18,000	17,740	17,750	99,000	16,904.80
2015-06-09	18,250	18,260	17,800	17,810	166,900	16,961.90
2015-06-08	18,720	18,730	18,470	18,520	103,600	17,638.10
2015-06-05	18,700	18,870	18,610	18,720	102,800	17,828.60
2015-06-04	18,850	18,880	18,590	18,720	102,700	17,828.60
2015-06-03	18,770	18,990	18,700	18,850	155,300	17,952.40
2015-06-02	18,480	18,940	18,310	18,810	224,300	17,914.30
2015-06-01	17,680	18,070	17,650	17,940	76,800	17,085.70
2015-05-29	17,940	18,110	17,730	17,740	195,700	16,895.20
2015-05-28	17,710	18,270	17,690	18,020	129,100	17,161.90
2015-05-27	17,460	17,580	17,320	17,560	85,200	16,723.80
2015-05-26	17,250	17,550	17,250	17,470	65,000	16,638.10
2015-05-25	17,200	17,300	17,100	17,290	95,000	16,466.70
2015-05-22	17,640	17,640	17,150	17,240	131,900	16,419
2015-05-21	17,700	17,910	17,610	17,680	72,200	16,838.10
2015-05-20	17,600	17,670	17,460	17,540	86,400	16,704.80
2015-05-19	17,590	17,590	17,390	17,490	66,000	16,657.10
2015-05-18	17,350	17,550	17,250	17,500	49,500	16,666.70
2015-05-15	17,230	17,360	17,070	17,220	55,100	16,400
2015-05-14	16,990	17,230	16,950	17,070	53,800	16,257.10
2015-05-13	16,950	17,270	16,900	17,200	86,200	16,381
2015-05-12	17,290	17,290	16,890	17,120	71,000	16,304.80
2015-05-11	17,130	17,640	16,980	17,200	147,900	16,381
2015-05-08	16,650	16,960	16,540	16,780	86,800	15,981
2015-05-07	16,300	16,830	16,180	16,760	178,900	15,961.90
2015-05-01	16,890	16,890	16,320	16,450	119,300	15,666.70
2015-04-30	16,900	17,400	16,760	16,880	161,600	16,076.20
2015-04-28	16,860	17,050	16,660	16,910	138,600	16,104.80
2015-04-27	17,200	17,200	16,750	16,860	107,600	16,057.10
2015-04-24	16,930	17,200	16,790	17,170	93,100	16,352.40
2015-04-23	16,990	17,200	16,840	16,930	66,900	16,123.80
2015-04-22	17,150	17,180	16,890	16,930	60,100	16,123.80
2015-04-21	16,510	17,090	16,510	17,040	84,400	16,228.60
2015-04-20	16,070	16,680	16,070	16,510	98,600	15,723.80
2015-04-17	17,210	17,280	16,560	16,600	123,600	15,809.50
2015-04-16	16,990	17,210	16,820	17,210	87,200	16,390.50
2015-04-15	16,610	17,180	16,610	17,080	190,000	16,266.70
2015-04-14	16,210	16,990	16,100	16,640	148,800	15,847.60
2015-04-13	15,980	16,430	15,960	16,360	108,400	15,581
2015-04-10	15,840	16,140	15,770	16,090	100,700	15,323.80
2015-04-09	15,780	15,920	15,620	15,730	87,700	14,981
2015-04-08	15,970	16,190	15,900	15,940	95,100	15,181
2015-04-07	15,400	15,940	15,400	15,810	125,000	15,057.10
2015-04-06	15,250	15,530	15,250	15,460	85,600	14,723.80
2015-04-03	15,310	15,540	15,310	15,430	86,900	14,695.20
2015-04-02	15,530	15,600	15,290	15,350	165,200	14,619
2015-04-01	15,940	16,200	15,460	15,550	266,300	14,809.50
2015-03-31	15,800	15,980	15,470	15,540	211,300	14,800
2015-03-30	15,390	15,810	15,330	15,330	161,500	14,600
2015-03-27	15,670	15,710	15,230	15,420	207,900	14,685.70
2015-03-26	16,930	16,960	16,580	16,620	89,100	15,074.80
2015-03-25	16,820	16,990	16,770	16,930	96,600	15,356
2015-03-24	16,730	17,260	16,690	16,970	138,300	15,392.30
2015-03-23	16,650	16,900	16,530	16,710	141,700	15,156.50
2015-03-20	16,800	16,840	16,080	16,470	319,700	14,938.80
2015-03-19	17,250	17,450	16,970	17,070	166,100	15,483
2015-03-18	17,350	17,580	17,130	17,550	151,700	15,918.40
2015-03-17	17,580	17,840	17,330	17,350	231,100	15,737
2015-03-16	17,000	17,890	16,870	17,570	226,500	15,936.50
2015-03-13	16,570	17,150	16,480	17,060	191,300	15,473.90
2015-03-12	16,000	16,530	15,990	16,490	108,700	14,956.90
2015-03-11	15,650	16,160	15,610	16,070	99,200	14,576
2015-03-10	16,280	16,300	15,780	15,860	111,900	14,385.50
2015-03-09	16,000	16,060	15,860	15,880	83,800	14,403.60
2015-03-06	16,400	16,580	16,060	16,190	122,700	14,684.80
2015-03-05	15,800	16,190	15,740	16,190	130,600	14,684.80
2015-03-04	15,800	15,800	15,480	15,700	115,300	14,240.40
2015-03-03	15,560	15,780	15,450	15,740	114,500	14,276.60
2015-03-02	15,710	15,990	15,660	15,760	89,500	14,294.80
2015-02-27	15,720	15,730	15,490	15,710	120,000	14,249.40
2015-02-26	15,300	15,580	15,300	15,580	83,500	14,131.50
2015-02-25	15,400	15,400	15,170	15,220	79,100	13,805
2015-02-24	15,470	15,470	15,270	15,350	83,600	13,922.90
2015-02-23	15,550	15,570	15,350	15,470	57,100	14,031.70
2015-02-20	15,530	15,580	15,250	15,360	108,400	13,932
2015-02-19	15,020	15,550	15,020	15,520	244,600	14,077.10
2015-02-18	15,120	15,290	14,810	15,140	172,500	13,732.40
2015-02-17	14,620	14,860	14,530	14,820	117,000	13,442.20
2015-02-16	14,250	14,660	14,170	14,650	105,100	13,288
2015-02-13	14,240	14,240	14,050	14,180	97,800	12,861.70
2015-02-12	14,380	14,380	14,130	14,240	105,300	12,916.10
2015-02-10	13,850	14,140	13,800	14,070	147,400	12,761.90
2015-02-09	13,870	13,880	13,690	13,740	85,100	12,462.60
2015-02-06	13,750	13,780	13,530	13,640	89,800	12,371.90
2015-02-05	13,640	13,750	13,380	13,510	126,200	12,254
2015-02-04	13,100	13,440	13,100	13,390	132,400	12,145.10
2015-02-03	13,360	13,440	12,930	12,990	187,400	11,782.30
2015-02-02	13,490	13,770	13,300	13,350	184,700	12,108.80
2015-01-30	14,340	14,410	14,190	14,220	108,700	12,898
2015-01-29	14,010	14,240	14,010	14,170	108,500	12,852.60
2015-01-28	13,980	14,220	13,890	14,160	93,700	12,843.50
2015-01-27	14,060	14,150	14,040	14,140	46,900	12,825.40
2015-01-26	13,570	13,920	13,550	13,900	54,700	12,607.70
2015-01-23	13,990	14,030	13,820	13,860	56,400	12,571.40
2015-01-22	13,830	13,900	13,680	13,800	102,300	12,517
2015-01-21	13,800	13,980	13,700	13,940	105,300	12,644
2015-01-20	13,690	14,100	13,620	13,910	129,300	12,616.80
2015-01-19	13,660	13,740	13,460	13,690	82,300	12,417.20
2015-01-16	13,400	13,510	13,260	13,470	74,400	12,217.70
2015-01-15	13,400	13,720	13,390	13,700	122,900	12,426.30
2015-01-14	13,570	13,600	13,290	13,430	118,700	12,181.40
2015-01-13	13,300	13,590	13,210	13,590	95,000	12,326.50
2015-01-09	13,560	13,630	13,440	13,520	69,000	12,263
2015-01-08	13,420	13,590	13,420	13,460	76,400	12,208.60
2015-01-07	13,300	13,370	13,230	13,240	113,100	12,009.10
2015-01-06	13,840	13,900	13,350	13,370	165,100	12,127
2015-01-05	13,970	14,270	13,960	14,200	164,200	12,879.80

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