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
2016-12-30	14,560	14,560	14,350	14,490	59,200	13,800
2016-12-29	14,490	14,680	14,440	14,570	96,000	13,876.20
2016-12-28	14,570	14,620	14,500	14,510	61,700	13,819
2016-12-27	14,710	14,730	14,580	14,610	52,400	13,914.30
2016-12-26	14,670	14,690	14,560	14,650	44,000	13,952.40
2016-12-22	14,650	14,660	14,540	14,660	65,600	13,961.90
2016-12-21	14,610	14,740	14,570	14,630	73,300	13,933.30
2016-12-20	14,600	14,720	14,450	14,610	100,400	13,914.30
2016-12-19	14,350	14,440	14,300	14,390	50,300	13,704.80
2016-12-16	14,340	14,410	14,320	14,370	78,300	13,685.70
2016-12-15	14,170	14,290	14,150	14,240	75,300	13,561.90
2016-12-14	14,330	14,330	14,060	14,070	72,000	13,400
2016-12-13	13,930	14,050	13,860	14,030	81,000	13,361.90
2016-12-12	13,860	13,990	13,790	13,950	84,500	13,285.70
2016-12-09	13,730	13,810	13,630	13,770	90,900	13,114.30
2016-12-08	13,780	13,790	13,610	13,740	74,700	13,085.70
2016-12-07	13,350	13,570	13,310	13,550	83,700	12,904.80
2016-12-06	13,460	13,560	13,160	13,210	94,200	12,581
2016-12-05	13,500	13,590	13,430	13,450	55,200	12,809.50
2016-12-02	13,820	13,820	13,550	13,640	93,000	12,990.50
2016-12-01	13,890	14,110	13,810	13,920	110,500	13,257.10
2016-11-30	13,740	13,760	13,560	13,690	142,400	13,038.10
2016-11-29	13,720	13,780	13,700	13,730	51,400	13,076.20
2016-11-28	13,690	13,770	13,580	13,770	61,500	13,114.30
2016-11-25	13,720	13,960	13,640	13,820	96,900	13,161.90
2016-11-24	13,680	13,680	13,520	13,630	41,700	12,981
2016-11-22	13,620	13,620	13,390	13,530	74,600	12,885.70
2016-11-21	13,770	13,790	13,680	13,720	66,800	13,066.70
2016-11-18	13,770	13,790	13,660	13,680	98,400	13,028.60
2016-11-17	13,430	13,640	13,400	13,640	60,200	12,990.50
2016-11-16	13,550	13,570	13,370	13,530	76,200	12,885.70
2016-11-15	13,290	13,420	13,240	13,340	71,300	12,704.80
2016-11-14	13,290	13,360	13,210	13,290	81,200	12,657.10
2016-11-11	13,570	13,620	13,080	13,150	130,200	12,523.80
2016-11-10	13,560	13,590	13,340	13,470	92,100	12,828.60
2016-11-09	13,540	13,660	12,590	12,710	86,000	12,104.80
2016-11-08	13,560	13,570	13,420	13,450	50,800	12,809.50
2016-11-07	13,430	13,530	13,310	13,470	67,900	12,828.60
2016-11-04	12,910	13,130	12,910	13,110	88,800	12,485.70
2016-11-02	13,350	13,350	13,140	13,170	93,600	12,542.90
2016-11-01	13,750	13,750	13,390	13,460	143,500	12,819
2016-10-31	13,800	13,910	13,750	13,880	71,100	13,219
2016-10-28	13,860	13,860	13,710	13,820	104,900	13,161.90
2016-10-27	13,640	13,660	13,480	13,650	63,300	13,000
2016-10-26	13,520	13,590	13,460	13,590	74,600	12,942.90
2016-10-25	13,590	13,630	13,470	13,600	81,300	12,952.40
2016-10-24	13,500	13,620	13,440	13,580	87,000	12,933.30
2016-10-21	13,620	13,650	13,470	13,500	122,500	12,857.10
2016-10-20	13,790	13,810	13,420	13,480	199,100	12,838.10
2016-10-19	13,810	13,830	13,640	13,720	92,300	13,066.70
2016-10-17	13,400	13,610	13,380	13,580	88,800	12,933.30
2016-10-13	13,490	13,580	13,310	13,450	69,400	12,809.50
2016-10-12	13,410	13,580	13,340	13,440	119,100	12,800
2016-10-11	13,800	13,940	13,710	13,730	80,200	13,076.20
2016-10-07	13,570	13,840	13,570	13,790	55,800	13,133.30
2016-10-06	13,640	13,990	13,600	13,610	48,700	12,961.90
2016-10-05	13,500	13,730	13,480	13,670	52,500	13,019
2016-10-04	13,200	13,610	13,160	13,500	116,400	12,857.10
2016-10-03	13,250	13,400	13,100	13,120	47,300	12,495.20
2016-09-30	13,150	13,270	13,020	13,200	68,200	12,571.40
2016-09-29	13,280	13,470	13,160	13,400	47,800	12,761.90
2016-09-28	13,240	13,290	13,130	13,290	56,600	12,657.10
2016-09-27	12,910	13,310	12,900	13,310	83,500	12,676.20
2016-09-26	13,260	13,400	13,100	13,140	51,000	12,514.30
2016-09-23	13,360	13,390	13,220	13,390	85,900	12,752.40
2016-09-21	13,200	13,490	12,910	13,460	215,000	12,819
2016-09-20	12,750	13,130	12,550	12,970	137,400	12,352.40
2016-09-16	12,840	12,990	12,800	12,940	56,200	12,323.80
2016-09-15	12,630	12,770	12,630	12,720	61,200	12,114.30
2016-09-14	12,730	12,860	12,700	12,730	54,000	12,123.80
2016-09-13	12,810	12,950	12,750	12,890	86,100	12,276.20
2016-09-12	12,850	12,910	12,650	12,700	72,100	12,095.20
2016-09-09	13,070	13,160	13,010	13,100	87,600	12,476.20
2016-09-08	13,020	13,140	13,000	13,070	48,800	12,447.60
2016-09-07	12,960	13,190	12,910	13,070	104,300	12,447.60
2016-09-06	12,910	13,090	12,860	13,040	57,500	12,419
2016-09-05	13,060	13,140	12,920	12,950	66,100	12,333.30
2016-09-02	13,280	13,330	12,990	13,040	64,000	12,419
2016-09-01	13,340	13,470	13,300	13,440	54,300	12,800
2016-08-31	13,080	13,390	12,980	13,280	102,500	12,647.60
2016-08-30	12,930	13,020	12,920	12,950	28,900	12,333.30
2016-08-29	12,810	12,990	12,710	12,940	63,300	12,323.80
2016-08-26	12,720	12,790	12,520	12,520	63,100	11,923.80
2016-08-25	12,770	12,930	12,700	12,870	66,500	12,257.10
2016-08-24	12,910	12,970	12,710	12,710	57,400	12,104.80
2016-08-23	12,880	12,920	12,750	12,910	64,200	12,295.20
2016-08-22	12,940	13,000	12,860	12,980	54,100	12,361.90
2016-08-19	13,040	13,160	12,930	12,940	64,000	12,323.80
2016-08-18	13,150	13,190	13,010	13,010	57,300	12,390.50
2016-08-17	13,140	13,320	13,030	13,280	60,300	12,647.60
2016-08-16	13,380	13,520	13,260	13,300	72,300	12,666.70
2016-08-15	13,430	13,560	13,370	13,430	36,300	12,790.50
2016-08-12	13,570	13,580	13,400	13,500	56,600	12,857.10
2016-08-10	13,360	13,460	13,320	13,450	76,700	12,809.50
2016-08-09	13,450	13,490	13,300	13,430	54,800	12,790.50
2016-08-08	13,330	13,540	13,270	13,510	91,200	12,866.70
2016-08-05	12,860	13,110	12,790	13,020	85,800	12,400
2016-08-04	12,810	12,960	12,690	12,900	94,900	12,285.70
2016-08-03	12,740	13,030	12,730	12,760	90,100	12,152.40
2016-08-02	12,360	12,990	12,360	12,900	135,900	12,285.70
2016-08-01	12,000	12,640	12,000	12,460	201,500	11,866.70
2016-07-29	13,050	13,100	12,530	12,830	162,300	12,219
2016-07-28	12,930	13,030	12,860	12,980	96,400	12,361.90
2016-07-27	12,910	13,070	12,860	12,930	105,700	12,314.30
2016-07-26	13,040	13,040	12,720	12,780	84,400	12,171.40
2016-07-25	13,100	13,350	13,100	13,130	80,100	12,504.80
2016-07-22	12,730	12,900	12,670	12,880	67,100	12,266.70
2016-07-21	13,040	13,110	12,940	13,000	51,300	12,381
2016-07-20	13,000	13,060	12,730	12,920	76,900	12,304.80
2016-07-19	12,830	12,880	12,700	12,800	62,100	12,190.50
2016-07-15	12,660	13,260	12,660	12,710	96,600	12,104.80
2016-07-14	12,730	12,800	12,630	12,660	87,300	12,057.10
2016-07-13	12,890	12,990	12,700	12,780	135,800	12,171.40
2016-07-12	12,820	12,920	12,680	12,720	76,900	12,114.30
2016-07-11	12,250	12,440	12,190	12,390	63,300	11,800
2016-07-08	11,970	12,080	11,860	11,870	89,600	11,304.80
2016-07-07	12,120	12,290	11,940	12,000	107,500	11,428.60
2016-07-06	12,140	12,190	11,950	12,070	81,400	11,495.20
2016-07-05	12,520	12,540	12,370	12,440	47,600	11,847.60
2016-07-04	12,410	12,530	12,210	12,520	64,000	11,923.80
2016-07-01	12,510	12,680	12,400	12,590	75,300	11,990.50
2016-06-30	12,950	12,950	12,510	12,510	110,800	11,914.30
2016-06-29	12,640	12,740	12,390	12,700	93,400	12,095.20
2016-06-28	12,360	12,580	12,130	12,480	78,100	11,885.70
2016-06-27	12,390	12,500	12,210	12,450	107,700	11,857.10
2016-06-24	13,400	13,490	12,090	12,170	94,100	11,590.50
2016-06-23	13,300	13,420	13,170	13,380	51,200	12,742.90
2016-06-22	13,210	13,270	13,010	13,200	96,500	12,571.40
2016-06-21	13,000	13,350	12,870	13,300	79,500	12,666.70
2016-06-20	12,950	13,100	12,870	13,030	94,100	12,409.50
2016-06-17	12,970	13,070	12,690	12,690	239,800	12,085.70
2016-06-16	13,120	13,200	12,750	12,800	94,200	12,190.50
2016-06-15	13,100	13,360	13,000	13,210	81,300	12,581
2016-06-14	13,230	13,250	13,040	13,080	75,900	12,457.10
2016-06-13	13,360	13,480	13,270	13,320	103,800	12,685.70
2016-06-10	13,410	13,740	13,270	13,660	224,500	13,009.50
2016-06-09	13,420	13,440	13,260	13,330	71,800	12,695.20
2016-06-08	13,300	13,370	13,130	13,370	71,700	12,733.30
2016-06-07	13,230	13,240	13,020	13,190	118,800	12,561.90
2016-06-06	13,190	13,210	12,990	13,170	119,400	12,542.90
2016-06-03	13,520	13,540	13,180	13,280	82,400	12,647.60
2016-06-02	13,500	13,630	13,350	13,520	154,400	12,876.20
2016-06-01	13,680	13,740	13,470	13,550	92,800	12,904.80
2016-05-31	13,690	13,890	13,480	13,760	212,700	13,104.80
2016-05-30	13,470	13,490	13,340	13,490	54,400	12,847.60
2016-05-27	13,290	13,310	13,130	13,310	55,300	12,676.20
2016-05-26	13,350	13,390	13,090	13,100	48,600	12,476.20
2016-05-25	13,320	13,320	13,170	13,280	38,900	12,647.60
2016-05-24	13,020	13,140	12,970	13,040	62,600	12,419
2016-05-23	13,030	13,090	12,820	13,040	101,700	12,419
2016-05-20	13,020	13,210	12,970	13,180	63,600	12,552.40
2016-05-19	13,180	13,250	13,010	13,020	47,800	12,400
2016-05-18	12,960	13,110	12,910	13,000	73,900	12,381
2016-05-17	12,760	12,970	12,750	12,960	100,900	12,342.90
2016-05-16	12,790	13,130	12,790	12,940	61,900	12,323.80
2016-05-13	13,020	13,170	12,890	12,910	119,200	12,295.20
2016-05-12	12,810	12,980	12,670	12,970	76,400	12,352.40
2016-05-11	13,030	13,060	12,770	12,800	97,100	12,190.50
2016-05-10	12,460	12,790	12,400	12,750	116,300	12,142.90
2016-05-09	12,800	12,840	12,510	12,530	95,300	11,933.30
2016-05-06	12,880	12,970	12,640	12,800	135,800	12,190.50
2016-05-02	13,000	13,090	12,640	12,740	166,600	12,133.30
2016-04-28	13,840	14,020	13,430	13,510	174,200	12,866.70
2016-04-27	13,820	13,820	13,530	13,580	136,400	12,933.30
2016-04-26	14,170	14,320	13,760	13,830	174,700	13,171.40
2016-04-25	14,150	14,400	14,110	14,400	158,800	13,714.30
2016-04-22	13,890	14,060	13,860	14,060	112,600	13,390.50
2016-04-21	14,020	14,090	13,800	14,060	112,200	13,390.50
2016-04-20	13,680	13,770	13,480	13,720	111,600	13,066.70
2016-04-19	13,490	13,530	13,370	13,470	67,900	12,828.60
2016-04-18	12,990	13,200	12,970	13,000	92,600	12,381
2016-04-15	13,250	13,670	13,210	13,610	142,600	12,961.90
2016-04-14	13,350	13,500	13,240	13,500	113,100	12,857.10
2016-04-13	12,790	13,160	12,770	13,080	132,600	12,457.10
2016-04-12	12,280	12,670	12,260	12,640	101,700	12,038.10
2016-04-11	12,260	12,460	12,150	12,370	110,800	11,781
2016-04-08	11,910	12,560	11,910	12,400	146,400	11,809.50
2016-04-07	12,000	12,230	11,890	12,090	128,400	11,514.30
2016-04-06	12,000	12,170	11,910	12,030	124,100	11,457.10
2016-04-05	12,150	12,220	11,990	12,050	175,700	11,476.20
2016-04-04	12,170	12,370	12,080	12,230	106,900	11,647.60
2016-04-01	12,320	12,320	12,060	12,100	154,600	11,523.80
2016-03-31	12,630	12,700	12,380	12,410	88,100	11,819
2016-03-30	12,600	12,660	12,460	12,470	62,300	11,876.20
2016-03-29	12,830	12,880	12,520	12,660	111,300	12,057.10
2016-03-28	12,800	12,920	12,680	12,920	63,700	12,304.80
2016-03-25	12,320	12,690	12,310	12,670	57,800	12,066.70
2016-03-24	12,500	12,550	12,290	12,460	142,100	11,866.70
2016-03-23	12,860	12,900	12,680	12,700	42,800	12,095.20
2016-03-22	12,670	12,990	12,670	12,890	80,900	12,276.20
2016-03-18	12,720	12,740	12,500	12,540	100,200	11,942.90
2016-03-17	12,920	13,090	12,720	12,820	60,300	12,209.50
2016-03-16	12,840	12,990	12,830	12,900	79,600	12,285.70
2016-03-15	12,980	13,040	12,850	12,930	86,600	12,314.30
2016-03-14	12,900	13,140	12,900	13,080	90,100	12,457.10
2016-03-11	12,650	12,860	12,600	12,760	129,000	12,152.40
2016-03-10	12,730	12,870	12,700	12,800	105,600	12,190.50
2016-03-09	12,540	12,550	12,190	12,480	162,200	11,885.70
2016-03-08	12,630	12,790	12,580	12,720	135,300	12,114.30
2016-03-07	12,870	12,960	12,670	12,720	138,300	12,114.30
2016-03-04	13,150	13,230	13,000	13,170	185,300	12,542.90
2016-03-03	13,010	13,220	13,010	13,170	107,200	12,542.90
2016-03-02	13,160	13,420	13,030	13,260	150,800	12,628.60
2016-03-01	12,720	12,800	12,550	12,730	116,900	12,123.80
2016-02-29	12,920	12,990	12,740	12,740	178,500	12,133.30
2016-02-26	12,770	13,060	12,770	12,810	88,100	12,200
2016-02-25	12,620	12,840	12,570	12,710	123,700	12,104.80
2016-02-24	12,640	12,740	12,480	12,600	172,300	12,000
2016-02-23	12,760	12,860	12,540	12,650	123,600	12,047.60
2016-02-22	12,450	12,710	12,450	12,610	118,200	12,009.50
2016-02-19	12,840	12,840	12,420	12,500	135,900	11,904.80
2016-02-18	13,100	13,110	12,870	12,910	110,400	12,295.20
2016-02-17	12,680	12,860	12,470	12,680	173,100	12,076.20
2016-02-16	12,460	12,900	12,410	12,720	114,800	12,114.30
2016-02-15	12,260	12,650	12,000	12,570	126,400	11,971.40
2016-02-12	11,410	11,810	11,410	11,580	210,800	11,028.60
2016-02-10	11,950	12,060	11,730	11,870	193,400	11,304.80
2016-02-09	12,240	12,330	11,880	11,930	197,500	11,361.90
2016-02-08	12,250	12,620	12,140	12,540	90,700	11,942.90
2016-02-05	12,360	12,540	12,310	12,440	98,600	11,847.60
2016-02-04	12,370	12,780	12,330	12,660	169,100	12,057.10
2016-02-03	12,990	13,000	12,560	12,660	197,700	12,057.10
2016-02-02	13,170	13,650	13,110	13,540	191,400	12,895.20
2016-02-01	13,000	13,860	12,890	13,780	235,800	13,123.80
2016-01-29	13,070	13,510	12,900	13,500	163,400	12,857.10
2016-01-28	13,290	13,390	13,090	13,090	80,700	12,466.70
2016-01-27	13,430	13,500	13,260	13,500	83,500	12,857.10
2016-01-26	13,330	13,340	13,140	13,150	96,400	12,523.80
2016-01-25	13,660	13,660	13,390	13,540	114,800	12,895.20
2016-01-22	13,140	13,520	13,000	13,490	94,700	12,847.60
2016-01-21	12,890	13,370	12,720	12,720	128,400	12,114.30
2016-01-20	13,480	13,480	12,910	12,910	138,000	12,295.20
2016-01-19	13,400	13,570	13,290	13,540	135,100	12,895.20
2016-01-18	13,380	13,400	13,120	13,330	138,200	12,695.20
2016-01-15	13,750	13,930	13,430	13,500	174,500	12,857.10
2016-01-14	13,030	13,370	12,790	13,350	189,000	12,714.30
2016-01-13	13,290	13,620	13,200	13,470	193,100	12,828.60
2016-01-12	13,000	13,160	12,650	12,900	207,300	12,285.70
2016-01-08	13,290	13,520	13,240	13,340	165,200	12,704.80
2016-01-07	13,740	13,910	13,360	13,370	119,100	12,733.30
2016-01-06	13,950	14,030	13,610	13,730	121,800	13,076.20
2016-01-05	14,110	14,250	13,950	14,010	88,300	13,342.90
2016-01-04	14,460	14,620	14,090	14,130	100,100	13,457.10

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

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