6806 ヒロセ電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3014,56014,56014,35014,49059,20013,800
2016-12-2914,49014,68014,44014,57096,00013,876.20
2016-12-2814,57014,62014,50014,51061,70013,819
2016-12-2714,71014,73014,58014,61052,40013,914.30
2016-12-2614,67014,69014,56014,65044,00013,952.40
2016-12-2214,65014,66014,54014,66065,60013,961.90
2016-12-2114,61014,74014,57014,63073,30013,933.30
2016-12-2014,60014,72014,45014,610100,40013,914.30
2016-12-1914,35014,44014,30014,39050,30013,704.80
2016-12-1614,34014,41014,32014,37078,30013,685.70
2016-12-1514,17014,29014,15014,24075,30013,561.90
2016-12-1414,33014,33014,06014,07072,00013,400
2016-12-1313,93014,05013,86014,03081,00013,361.90
2016-12-1213,86013,99013,79013,95084,50013,285.70
2016-12-0913,73013,81013,63013,77090,90013,114.30
2016-12-0813,78013,79013,61013,74074,70013,085.70
2016-12-0713,35013,57013,31013,55083,70012,904.80
2016-12-0613,46013,56013,16013,21094,20012,581
2016-12-0513,50013,59013,43013,45055,20012,809.50
2016-12-0213,82013,82013,55013,64093,00012,990.50
2016-12-0113,89014,11013,81013,920110,50013,257.10
2016-11-3013,74013,76013,56013,690142,40013,038.10
2016-11-2913,72013,78013,70013,73051,40013,076.20
2016-11-2813,69013,77013,58013,77061,50013,114.30
2016-11-2513,72013,96013,64013,82096,90013,161.90
2016-11-2413,68013,68013,52013,63041,70012,981
2016-11-2213,62013,62013,39013,53074,60012,885.70
2016-11-2113,77013,79013,68013,72066,80013,066.70
2016-11-1813,77013,79013,66013,68098,40013,028.60
2016-11-1713,43013,64013,40013,64060,20012,990.50
2016-11-1613,55013,57013,37013,53076,20012,885.70
2016-11-1513,29013,42013,24013,34071,30012,704.80
2016-11-1413,29013,36013,21013,29081,20012,657.10
2016-11-1113,57013,62013,08013,150130,20012,523.80
2016-11-1013,56013,59013,34013,47092,10012,828.60
2016-11-0913,54013,66012,59012,71086,00012,104.80
2016-11-0813,56013,57013,42013,45050,80012,809.50
2016-11-0713,43013,53013,31013,47067,90012,828.60
2016-11-0412,91013,13012,91013,11088,80012,485.70
2016-11-0213,35013,35013,14013,17093,60012,542.90
2016-11-0113,75013,75013,39013,460143,50012,819
2016-10-3113,80013,91013,75013,88071,10013,219
2016-10-2813,86013,86013,71013,820104,90013,161.90
2016-10-2713,64013,66013,48013,65063,30013,000
2016-10-2613,52013,59013,46013,59074,60012,942.90
2016-10-2513,59013,63013,47013,60081,30012,952.40
2016-10-2413,50013,62013,44013,58087,00012,933.30
2016-10-2113,62013,65013,47013,500122,50012,857.10
2016-10-2013,79013,81013,42013,480199,10012,838.10
2016-10-1913,81013,83013,64013,72092,30013,066.70
2016-10-1713,40013,61013,38013,58088,80012,933.30
2016-10-1313,49013,58013,31013,45069,40012,809.50
2016-10-1213,41013,58013,34013,440119,10012,800
2016-10-1113,80013,94013,71013,73080,20013,076.20
2016-10-0713,57013,84013,57013,79055,80013,133.30
2016-10-0613,64013,99013,60013,61048,70012,961.90
2016-10-0513,50013,73013,48013,67052,50013,019
2016-10-0413,20013,61013,16013,500116,40012,857.10
2016-10-0313,25013,40013,10013,12047,30012,495.20
2016-09-3013,15013,27013,02013,20068,20012,571.40
2016-09-2913,28013,47013,16013,40047,80012,761.90
2016-09-2813,24013,29013,13013,29056,60012,657.10
2016-09-2712,91013,31012,90013,31083,50012,676.20
2016-09-2613,26013,40013,10013,14051,00012,514.30
2016-09-2313,36013,39013,22013,39085,90012,752.40
2016-09-2113,20013,49012,91013,460215,00012,819
2016-09-2012,75013,13012,55012,970137,40012,352.40
2016-09-1612,84012,99012,80012,94056,20012,323.80
2016-09-1512,63012,77012,63012,72061,20012,114.30
2016-09-1412,73012,86012,70012,73054,00012,123.80
2016-09-1312,81012,95012,75012,89086,10012,276.20
2016-09-1212,85012,91012,65012,70072,10012,095.20
2016-09-0913,07013,16013,01013,10087,60012,476.20
2016-09-0813,02013,14013,00013,07048,80012,447.60
2016-09-0712,96013,19012,91013,070104,30012,447.60
2016-09-0612,91013,09012,86013,04057,50012,419
2016-09-0513,06013,14012,92012,95066,10012,333.30
2016-09-0213,28013,33012,99013,04064,00012,419
2016-09-0113,34013,47013,30013,44054,30012,800
2016-08-3113,08013,39012,98013,280102,50012,647.60
2016-08-3012,93013,02012,92012,95028,90012,333.30
2016-08-2912,81012,99012,71012,94063,30012,323.80
2016-08-2612,72012,79012,52012,52063,10011,923.80
2016-08-2512,77012,93012,70012,87066,50012,257.10
2016-08-2412,91012,97012,71012,71057,40012,104.80
2016-08-2312,88012,92012,75012,91064,20012,295.20
2016-08-2212,94013,00012,86012,98054,10012,361.90
2016-08-1913,04013,16012,93012,94064,00012,323.80
2016-08-1813,15013,19013,01013,01057,30012,390.50
2016-08-1713,14013,32013,03013,28060,30012,647.60
2016-08-1613,38013,52013,26013,30072,30012,666.70
2016-08-1513,43013,56013,37013,43036,30012,790.50
2016-08-1213,57013,58013,40013,50056,60012,857.10
2016-08-1013,36013,46013,32013,45076,70012,809.50
2016-08-0913,45013,49013,30013,43054,80012,790.50
2016-08-0813,33013,54013,27013,51091,20012,866.70
2016-08-0512,86013,11012,79013,02085,80012,400
2016-08-0412,81012,96012,69012,90094,90012,285.70
2016-08-0312,74013,03012,73012,76090,10012,152.40
2016-08-0212,36012,99012,36012,900135,90012,285.70
2016-08-0112,00012,64012,00012,460201,50011,866.70
2016-07-2913,05013,10012,53012,830162,30012,219
2016-07-2812,93013,03012,86012,98096,40012,361.90
2016-07-2712,91013,07012,86012,930105,70012,314.30
2016-07-2613,04013,04012,72012,78084,40012,171.40
2016-07-2513,10013,35013,10013,13080,10012,504.80
2016-07-2212,73012,90012,67012,88067,10012,266.70
2016-07-2113,04013,11012,94013,00051,30012,381
2016-07-2013,00013,06012,73012,92076,90012,304.80
2016-07-1912,83012,88012,70012,80062,10012,190.50
2016-07-1512,66013,26012,66012,71096,60012,104.80
2016-07-1412,73012,80012,63012,66087,30012,057.10
2016-07-1312,89012,99012,70012,780135,80012,171.40
2016-07-1212,82012,92012,68012,72076,90012,114.30
2016-07-1112,25012,44012,19012,39063,30011,800
2016-07-0811,97012,08011,86011,87089,60011,304.80
2016-07-0712,12012,29011,94012,000107,50011,428.60
2016-07-0612,14012,19011,95012,07081,40011,495.20
2016-07-0512,52012,54012,37012,44047,60011,847.60
2016-07-0412,41012,53012,21012,52064,00011,923.80
2016-07-0112,51012,68012,40012,59075,30011,990.50
2016-06-3012,95012,95012,51012,510110,80011,914.30
2016-06-2912,64012,74012,39012,70093,40012,095.20
2016-06-2812,36012,58012,13012,48078,10011,885.70
2016-06-2712,39012,50012,21012,450107,70011,857.10
2016-06-2413,40013,49012,09012,17094,10011,590.50
2016-06-2313,30013,42013,17013,38051,20012,742.90
2016-06-2213,21013,27013,01013,20096,50012,571.40
2016-06-2113,00013,35012,87013,30079,50012,666.70
2016-06-2012,95013,10012,87013,03094,10012,409.50
2016-06-1712,97013,07012,69012,690239,80012,085.70
2016-06-1613,12013,20012,75012,80094,20012,190.50
2016-06-1513,10013,36013,00013,21081,30012,581
2016-06-1413,23013,25013,04013,08075,90012,457.10
2016-06-1313,36013,48013,27013,320103,80012,685.70
2016-06-1013,41013,74013,27013,660224,50013,009.50
2016-06-0913,42013,44013,26013,33071,80012,695.20
2016-06-0813,30013,37013,13013,37071,70012,733.30
2016-06-0713,23013,24013,02013,190118,80012,561.90
2016-06-0613,19013,21012,99013,170119,40012,542.90
2016-06-0313,52013,54013,18013,28082,40012,647.60
2016-06-0213,50013,63013,35013,520154,40012,876.20
2016-06-0113,68013,74013,47013,55092,80012,904.80
2016-05-3113,69013,89013,48013,760212,70013,104.80
2016-05-3013,47013,49013,34013,49054,40012,847.60
2016-05-2713,29013,31013,13013,31055,30012,676.20
2016-05-2613,35013,39013,09013,10048,60012,476.20
2016-05-2513,32013,32013,17013,28038,90012,647.60
2016-05-2413,02013,14012,97013,04062,60012,419
2016-05-2313,03013,09012,82013,040101,70012,419
2016-05-2013,02013,21012,97013,18063,60012,552.40
2016-05-1913,18013,25013,01013,02047,80012,400
2016-05-1812,96013,11012,91013,00073,90012,381
2016-05-1712,76012,97012,75012,960100,90012,342.90
2016-05-1612,79013,13012,79012,94061,90012,323.80
2016-05-1313,02013,17012,89012,910119,20012,295.20
2016-05-1212,81012,98012,67012,97076,40012,352.40
2016-05-1113,03013,06012,77012,80097,10012,190.50
2016-05-1012,46012,79012,40012,750116,30012,142.90
2016-05-0912,80012,84012,51012,53095,30011,933.30
2016-05-0612,88012,97012,64012,800135,80012,190.50
2016-05-0213,00013,09012,64012,740166,60012,133.30
2016-04-2813,84014,02013,43013,510174,20012,866.70
2016-04-2713,82013,82013,53013,580136,40012,933.30
2016-04-2614,17014,32013,76013,830174,70013,171.40
2016-04-2514,15014,40014,11014,400158,80013,714.30
2016-04-2213,89014,06013,86014,060112,60013,390.50
2016-04-2114,02014,09013,80014,060112,20013,390.50
2016-04-2013,68013,77013,48013,720111,60013,066.70
2016-04-1913,49013,53013,37013,47067,90012,828.60
2016-04-1812,99013,20012,97013,00092,60012,381
2016-04-1513,25013,67013,21013,610142,60012,961.90
2016-04-1413,35013,50013,24013,500113,10012,857.10
2016-04-1312,79013,16012,77013,080132,60012,457.10
2016-04-1212,28012,67012,26012,640101,70012,038.10
2016-04-1112,26012,46012,15012,370110,80011,781
2016-04-0811,91012,56011,91012,400146,40011,809.50
2016-04-0712,00012,23011,89012,090128,40011,514.30
2016-04-0612,00012,17011,91012,030124,10011,457.10
2016-04-0512,15012,22011,99012,050175,70011,476.20
2016-04-0412,17012,37012,08012,230106,90011,647.60
2016-04-0112,32012,32012,06012,100154,60011,523.80
2016-03-3112,63012,70012,38012,41088,10011,819
2016-03-3012,60012,66012,46012,47062,30011,876.20
2016-03-2912,83012,88012,52012,660111,30012,057.10
2016-03-2812,80012,92012,68012,92063,70012,304.80
2016-03-2512,32012,69012,31012,67057,80012,066.70
2016-03-2412,50012,55012,29012,460142,10011,866.70
2016-03-2312,86012,90012,68012,70042,80012,095.20
2016-03-2212,67012,99012,67012,89080,90012,276.20
2016-03-1812,72012,74012,50012,540100,20011,942.90
2016-03-1712,92013,09012,72012,82060,30012,209.50
2016-03-1612,84012,99012,83012,90079,60012,285.70
2016-03-1512,98013,04012,85012,93086,60012,314.30
2016-03-1412,90013,14012,90013,08090,10012,457.10
2016-03-1112,65012,86012,60012,760129,00012,152.40
2016-03-1012,73012,87012,70012,800105,60012,190.50
2016-03-0912,54012,55012,19012,480162,20011,885.70
2016-03-0812,63012,79012,58012,720135,30012,114.30
2016-03-0712,87012,96012,67012,720138,30012,114.30
2016-03-0413,15013,23013,00013,170185,30012,542.90
2016-03-0313,01013,22013,01013,170107,20012,542.90
2016-03-0213,16013,42013,03013,260150,80012,628.60
2016-03-0112,72012,80012,55012,730116,90012,123.80
2016-02-2912,92012,99012,74012,740178,50012,133.30
2016-02-2612,77013,06012,77012,81088,10012,200
2016-02-2512,62012,84012,57012,710123,70012,104.80
2016-02-2412,64012,74012,48012,600172,30012,000
2016-02-2312,76012,86012,54012,650123,60012,047.60
2016-02-2212,45012,71012,45012,610118,20012,009.50
2016-02-1912,84012,84012,42012,500135,90011,904.80
2016-02-1813,10013,11012,87012,910110,40012,295.20
2016-02-1712,68012,86012,47012,680173,10012,076.20
2016-02-1612,46012,90012,41012,720114,80012,114.30
2016-02-1512,26012,65012,00012,570126,40011,971.40
2016-02-1211,41011,81011,41011,580210,80011,028.60
2016-02-1011,95012,06011,73011,870193,40011,304.80
2016-02-0912,24012,33011,88011,930197,50011,361.90
2016-02-0812,25012,62012,14012,54090,70011,942.90
2016-02-0512,36012,54012,31012,44098,60011,847.60
2016-02-0412,37012,78012,33012,660169,10012,057.10
2016-02-0312,99013,00012,56012,660197,70012,057.10
2016-02-0213,17013,65013,11013,540191,40012,895.20
2016-02-0113,00013,86012,89013,780235,80013,123.80
2016-01-2913,07013,51012,90013,500163,40012,857.10
2016-01-2813,29013,39013,09013,09080,70012,466.70
2016-01-2713,43013,50013,26013,50083,50012,857.10
2016-01-2613,33013,34013,14013,15096,40012,523.80
2016-01-2513,66013,66013,39013,540114,80012,895.20
2016-01-2213,14013,52013,00013,49094,70012,847.60
2016-01-2112,89013,37012,72012,720128,40012,114.30
2016-01-2013,48013,48012,91012,910138,00012,295.20
2016-01-1913,40013,57013,29013,540135,10012,895.20
2016-01-1813,38013,40013,12013,330138,20012,695.20
2016-01-1513,75013,93013,43013,500174,50012,857.10
2016-01-1413,03013,37012,79013,350189,00012,714.30
2016-01-1313,29013,62013,20013,470193,10012,828.60
2016-01-1213,00013,16012,65012,900207,30012,285.70
2016-01-0813,29013,52013,24013,340165,20012,704.80
2016-01-0713,74013,91013,36013,370119,10012,733.30
2016-01-0613,95014,03013,61013,730121,80013,076.20
2016-01-0514,11014,25013,95014,01088,30013,342.90
2016-01-0414,46014,62014,09014,130100,10013,457.10

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