6806 ヒロセ電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	16,600	16,680	16,460	16,470	47,800	15,685.70
2017-12-28	16,660	16,720	16,520	16,550	41,100	15,761.90
2017-12-27	16,730	16,860	16,610	16,660	56,300	15,866.70
2017-12-26	16,850	16,910	16,690	16,740	35,300	15,942.90
2017-12-25	16,920	16,960	16,870	16,910	34,800	16,104.80
2017-12-22	16,780	16,920	16,660	16,910	86,700	16,104.80
2017-12-21	16,610	16,740	16,460	16,720	90,800	15,923.80
2017-12-20	16,390	16,610	16,310	16,590	111,300	15,800
2017-12-19	16,270	16,330	16,190	16,270	64,700	15,495.20
2017-12-18	15,650	16,180	15,650	16,170	118,600	15,400
2017-12-15	15,920	16,050	15,860	15,960	107,400	15,200
2017-12-14	16,170	16,210	16,000	16,040	91,300	15,276.20
2017-12-13	16,250	16,310	16,080	16,130	62,100	15,361.90
2017-12-12	16,250	16,400	16,230	16,290	61,400	15,514.30
2017-12-11	16,180	16,250	16,080	16,250	58,700	15,476.20
2017-12-08	15,690	16,140	15,690	16,130	122,200	15,361.90
2017-12-07	16,170	16,200	15,860	15,980	117,100	15,219
2017-12-06	16,280	16,320	15,910	15,920	78,600	15,161.90
2017-12-05	16,230	16,370	16,140	16,250	69,300	15,476.20
2017-12-04	16,760	16,820	16,340	16,380	66,900	15,600
2017-12-01	16,840	16,920	16,500	16,700	115,900	15,904.80
2017-11-30	16,560	16,770	16,230	16,740	234,100	15,942.90
2017-11-29	17,040	17,080	16,560	16,660	163,100	15,866.70
2017-11-28	17,520	17,520	17,250	17,280	44,000	16,457.10
2017-11-27	17,520	17,610	17,400	17,520	59,200	16,685.70
2017-11-24	17,530	17,610	17,410	17,600	65,200	16,761.90
2017-11-22	17,450	17,560	17,390	17,410	52,900	16,581
2017-11-21	17,310	17,420	17,220	17,300	101,700	16,476.20
2017-11-20	17,150	17,340	17,030	17,280	62,300	16,457.10
2017-11-17	17,200	17,370	17,150	17,170	88,200	16,352.40
2017-11-16	16,820	17,190	16,700	17,130	71,500	16,314.30
2017-11-15	17,030	17,100	16,800	16,830	95,600	16,028.60
2017-11-13	17,060	17,160	17,010	17,080	52,100	16,266.70
2017-11-10	17,050	17,270	17,040	17,160	75,000	16,342.90
2017-11-09	17,470	17,650	17,110	17,290	129,200	16,466.70
2017-11-08	17,210	17,440	17,170	17,430	87,500	16,600
2017-11-07	16,950	17,240	16,890	17,210	112,900	16,390.50
2017-11-06	17,080	17,100	16,950	16,950	99,100	16,142.90
2017-11-02	17,090	17,090	16,700	16,800	112,600	16,000
2017-11-01	17,390	17,390	16,930	17,050	175,700	16,238.10
2017-10-31	17,000	17,220	16,840	16,990	157,700	16,181
2017-10-30	16,810	16,820	16,650	16,700	108,500	15,904.80
2017-10-27	16,800	16,800	16,620	16,710	76,000	15,914.30
2017-10-26	16,700	16,760	16,580	16,660	66,800	15,866.70
2017-10-25	16,810	16,860	16,600	16,650	52,400	15,857.10
2017-10-24	16,520	16,720	16,470	16,720	70,900	15,923.80
2017-10-23	16,370	16,460	16,250	16,420	70,700	15,638.10
2017-10-20	16,260	16,260	16,130	16,190	60,000	15,419
2017-10-19	16,220	16,310	16,200	16,290	45,800	15,514.30
2017-10-18	16,170	16,200	16,040	16,200	57,600	15,428.60
2017-10-17	16,250	16,310	16,170	16,240	66,100	15,466.70
2017-10-16	16,150	16,280	16,110	16,180	50,100	15,409.50
2017-10-13	16,000	16,310	15,960	16,210	95,100	15,438.10
2017-10-12	16,000	16,110	15,920	16,110	60,200	15,342.90
2017-10-11	15,980	16,100	15,900	16,090	61,000	15,323.80
2017-10-10	15,790	16,020	15,720	15,970	62,600	15,209.50
2017-10-06	15,990	15,990	15,740	15,860	54,900	15,104.80
2017-10-05	15,990	16,050	15,800	15,890	59,200	15,133.30
2017-10-04	16,010	16,030	15,900	15,950	77,500	15,190.50
2017-10-03	15,860	15,930	15,780	15,930	63,800	15,171.40
2017-10-02	15,920	15,920	15,750	15,850	61,300	15,095.20
2017-09-29	15,910	15,930	15,810	15,840	66,800	15,085.70
2017-09-28	15,850	16,070	15,760	16,000	83,200	15,238.10
2017-09-27	15,930	15,940	15,640	15,710	57,100	14,961.90
2017-09-26	15,990	16,060	15,800	15,850	89,200	15,095.20
2017-09-25	15,980	16,140	15,910	16,100	76,000	15,333.30
2017-09-22	15,970	16,060	15,820	15,940	69,100	15,181
2017-09-21	16,160	16,300	15,860	15,980	99,000	15,219
2017-09-20	16,030	16,270	15,990	16,210	126,700	15,438.10
2017-09-19	16,010	16,090	15,930	16,030	93,100	15,266.70
2017-09-15	15,600	15,860	15,550	15,810	102,300	15,057.10
2017-09-14	15,640	15,780	15,590	15,710	82,100	14,961.90
2017-09-13	15,610	15,630	15,500	15,570	53,600	14,828.60
2017-09-12	15,500	15,600	15,460	15,480	65,300	14,742.90
2017-09-11	15,320	15,450	15,200	15,270	67,600	14,542.90
2017-09-08	15,040	15,170	15,000	15,040	79,200	14,323.80
2017-09-07	15,080	15,270	15,050	15,170	107,500	14,447.60
2017-09-06	14,860	15,040	14,820	14,950	81,500	14,238.10
2017-09-05	15,170	15,170	14,860	14,900	61,400	14,190.50
2017-09-04	15,230	15,270	15,010	15,070	61,300	14,352.40
2017-09-01	15,320	15,330	15,100	15,230	78,600	14,504.80
2017-08-31	15,340	15,340	15,150	15,220	100,500	14,495.20
2017-08-30	15,270	15,320	15,180	15,180	72,400	14,457.10
2017-08-29	15,190	15,270	15,120	15,230	52,500	14,504.80
2017-08-28	15,340	15,360	15,150	15,230	67,500	14,504.80
2017-08-25	15,500	15,500	15,340	15,350	46,800	14,619
2017-08-24	15,320	15,550	15,310	15,380	55,100	14,647.60
2017-08-23	15,520	15,540	15,340	15,400	54,100	14,666.70
2017-08-22	15,360	15,460	15,300	15,370	43,200	14,638.10
2017-08-21	15,480	15,480	15,360	15,390	37,700	14,657.10
2017-08-18	15,280	15,470	15,240	15,430	64,300	14,695.20
2017-08-17	15,300	15,540	15,280	15,430	54,900	14,695.20
2017-08-16	15,310	15,460	15,310	15,330	94,900	14,600
2017-08-15	15,380	15,590	15,380	15,440	70,100	14,704.80
2017-08-14	15,340	15,460	15,300	15,310	77,600	14,581
2017-08-10	15,520	15,700	15,390	15,490	93,800	14,752.40
2017-08-09	15,760	15,860	15,430	15,500	95,700	14,761.90
2017-08-08	15,800	15,890	15,670	15,850	79,000	15,095.20
2017-08-07	15,900	15,900	15,620	15,730	125,600	14,981
2017-08-04	16,070	16,090	15,850	15,900	76,100	15,142.90
2017-08-03	15,910	16,150	15,890	16,070	77,600	15,304.80
2017-08-02	15,800	16,030	15,750	15,970	99,900	15,209.50
2017-08-01	15,110	15,610	15,110	15,550	268,200	14,809.50
2017-07-31	15,440	15,790	15,000	15,040	384,600	14,323.80
2017-07-28	16,920	16,980	16,580	16,640	127,300	15,847.60
2017-07-27	16,270	16,630	16,260	16,520	90,900	15,733.30
2017-07-26	16,300	16,390	16,240	16,340	78,400	15,561.90
2017-07-25	16,300	16,330	16,230	16,290	89,900	15,514.30
2017-07-24	16,190	16,280	16,120	16,250	79,600	15,476.20
2017-07-21	16,160	16,370	16,160	16,320	85,200	15,542.90
2017-07-20	16,220	16,240	16,130	16,240	67,400	15,466.70
2017-07-19	16,000	16,170	15,930	16,160	58,200	15,390.50
2017-07-18	15,970	16,020	15,910	16,000	69,900	15,238.10
2017-07-14	16,040	16,120	15,970	16,030	70,700	15,266.70
2017-07-13	15,890	16,000	15,840	15,980	104,900	15,219
2017-07-12	15,990	15,990	15,800	15,800	59,500	15,047.60
2017-07-11	15,940	16,010	15,840	16,000	54,900	15,238.10
2017-07-10	15,850	15,910	15,800	15,840	68,400	15,085.70
2017-07-07	15,710	15,870	15,710	15,790	83,500	15,038.10
2017-07-06	15,800	15,870	15,780	15,840	69,800	15,085.70
2017-07-05	15,770	15,880	15,740	15,880	77,100	15,123.80
2017-07-04	15,960	15,960	15,760	15,810	59,000	15,057.10
2017-07-03	15,890	16,010	15,830	15,830	75,900	15,076.20
2017-06-30	15,960	16,070	15,800	16,020	110,300	15,257.10
2017-06-29	16,310	16,320	16,050	16,120	79,600	15,352.40
2017-06-28	16,290	16,430	16,220	16,240	62,600	15,466.70
2017-06-27	16,380	16,440	16,330	16,400	56,500	15,619
2017-06-26	16,200	16,360	16,200	16,290	52,200	15,514.30
2017-06-23	16,290	16,370	16,180	16,200	69,800	15,428.60
2017-06-22	16,190	16,410	16,160	16,300	61,700	15,523.80
2017-06-21	16,080	16,250	16,050	16,170	73,100	15,400
2017-06-20	16,050	16,300	16,050	16,100	83,900	15,333.30
2017-06-19	15,600	15,940	15,560	15,930	72,300	15,171.40
2017-06-16	15,570	15,700	15,440	15,550	136,500	14,809.50
2017-06-15	15,600	15,600	15,360	15,500	93,500	14,761.90
2017-06-14	15,450	15,800	15,450	15,690	127,200	14,942.90
2017-06-13	15,500	15,510	15,350	15,410	82,500	14,676.20
2017-06-12	15,490	15,570	15,380	15,500	84,700	14,761.90
2017-06-09	15,500	15,540	15,330	15,470	118,000	14,733.30
2017-06-08	15,680	15,710	15,480	15,510	66,700	14,771.40
2017-06-07	15,470	15,850	15,460	15,690	116,400	14,942.90
2017-06-06	15,300	15,670	15,300	15,490	187,000	14,752.40
2017-06-05	15,290	15,360	15,250	15,280	47,900	14,552.40
2017-06-02	15,100	15,400	15,100	15,370	72,800	14,638.10
2017-06-01	14,790	15,170	14,790	15,080	90,300	14,361.90
2017-05-31	14,740	14,860	14,740	14,780	63,500	14,076.20
2017-05-30	14,770	14,840	14,640	14,800	34,600	14,095.20
2017-05-29	14,750	14,890	14,670	14,760	51,700	14,057.10
2017-05-26	14,840	14,910	14,770	14,770	83,000	14,066.70
2017-05-25	14,690	14,890	14,690	14,860	62,800	14,152.40
2017-05-24	14,680	14,750	14,630	14,680	39,500	13,981
2017-05-23	14,700	14,730	14,570	14,580	53,100	13,885.70
2017-05-22	14,720	14,720	14,570	14,660	42,200	13,961.90
2017-05-19	14,690	14,690	14,530	14,650	63,400	13,952.40
2017-05-18	14,600	14,720	14,530	14,590	76,700	13,895.20
2017-05-17	14,940	15,000	14,770	14,780	66,000	14,076.20
2017-05-16	15,090	15,110	14,880	14,940	81,000	14,228.60
2017-05-15	15,070	15,210	15,060	15,120	54,800	14,400
2017-05-12	15,350	15,370	15,180	15,240	55,100	14,514.30
2017-05-11	15,420	15,500	15,340	15,360	89,700	14,628.60
2017-05-10	15,250	15,420	15,250	15,310	90,400	14,581
2017-05-09	15,360	15,400	15,290	15,310	75,000	14,581
2017-05-08	15,300	15,300	15,080	15,270	140,600	14,542.90
2017-05-02	15,030	15,110	14,830	14,900	94,500	14,190.50
2017-05-01	14,670	15,080	14,640	14,960	188,000	14,247.60
2017-04-28	15,120	15,150	14,910	14,970	68,400	14,257.10
2017-04-27	15,030	15,080	14,910	14,920	109,800	14,209.50
2017-04-26	15,020	15,120	14,920	15,100	69,500	14,381
2017-04-25	14,670	14,910	14,610	14,870	65,100	14,161.90
2017-04-24	14,790	14,840	14,580	14,650	71,000	13,952.40
2017-04-21	14,600	14,600	14,430	14,530	117,400	13,838.10
2017-04-20	14,600	14,600	14,440	14,440	68,700	13,752.40
2017-04-19	14,500	14,540	14,420	14,500	106,500	13,809.50
2017-04-18	14,620	14,700	14,440	14,520	77,600	13,828.60
2017-04-17	14,430	14,530	14,400	14,520	69,500	13,828.60
2017-04-14	14,600	14,670	14,510	14,520	60,800	13,828.60
2017-04-13	14,600	14,660	14,520	14,610	98,000	13,914.30
2017-04-12	14,960	15,020	14,720	14,760	79,300	14,057.10
2017-04-11	15,070	15,110	15,020	15,080	60,900	14,361.90
2017-04-10	15,160	15,240	15,100	15,190	53,000	14,466.70
2017-04-07	15,210	15,250	15,010	15,080	77,000	14,361.90
2017-04-06	15,320	15,360	15,040	15,100	81,700	14,381
2017-04-05	15,370	15,490	15,270	15,330	72,400	14,600
2017-04-04	15,570	15,570	15,280	15,390	58,800	14,657.10
2017-04-03	15,590	15,660	15,490	15,580	78,900	14,838.10
2017-03-31	15,830	15,830	15,400	15,400	127,600	14,666.70
2017-03-30	15,700	15,730	15,500	15,530	62,900	14,790.50
2017-03-29	15,860	15,860	15,660	15,660	68,700	14,914.30
2017-03-28	15,810	15,860	15,760	15,790	92,400	15,038.10
2017-03-27	15,610	15,690	15,560	15,590	63,200	14,847.60
2017-03-24	15,790	15,920	15,730	15,850	87,800	15,095.20
2017-03-23	15,800	15,880	15,750	15,760	82,200	15,009.50
2017-03-22	15,740	15,930	15,710	15,770	84,200	15,019
2017-03-21	15,950	16,120	15,940	16,000	93,200	15,238.10
2017-03-17	16,180	16,200	16,030	16,050	122,500	15,285.70
2017-03-16	15,940	16,250	15,900	16,210	117,400	15,438.10
2017-03-15	16,070	16,130	16,020	16,070	85,300	15,304.80
2017-03-14	16,130	16,190	16,110	16,130	71,600	15,361.90
2017-03-13	16,280	16,310	16,090	16,140	101,000	15,371.40
2017-03-10	16,560	16,560	16,180	16,420	218,300	15,638.10
2017-03-09	15,670	15,800	15,590	15,760	69,300	15,009.50
2017-03-08	15,740	15,790	15,480	15,530	148,000	14,790.50
2017-03-07	15,360	15,450	15,340	15,400	101,700	14,666.70
2017-03-06	15,310	15,370	15,210	15,360	73,700	14,628.60
2017-03-03	15,210	15,420	15,180	15,310	88,000	14,581
2017-03-02	15,410	15,480	15,220	15,290	65,100	14,561.90
2017-03-01	15,100	15,250	15,030	15,250	84,100	14,523.80
2017-02-28	15,150	15,260	15,030	15,080	153,600	14,361.90
2017-02-27	14,960	15,070	14,860	14,950	58,600	14,238.10
2017-02-24	14,970	15,170	14,960	15,110	61,900	14,390.50
2017-02-23	15,050	15,120	14,900	15,090	68,600	14,371.40
2017-02-22	14,900	15,040	14,720	14,980	88,000	14,266.70
2017-02-21	14,800	14,890	14,750	14,860	55,100	14,152.40
2017-02-20	14,630	14,820	14,520	14,800	70,200	14,095.20
2017-02-17	14,880	14,880	14,690	14,750	49,500	14,047.60
2017-02-16	14,920	14,940	14,770	14,910	59,800	14,200
2017-02-15	14,960	14,960	14,830	14,880	59,500	14,171.40
2017-02-14	15,000	15,000	14,770	14,820	74,500	14,114.30
2017-02-13	14,840	14,990	14,640	14,930	135,400	14,219
2017-02-10	14,680	14,700	14,500	14,590	87,500	13,895.20
2017-02-09	14,540	14,540	14,350	14,380	53,200	13,695.20
2017-02-08	14,570	14,710	14,550	14,700	52,800	14,000
2017-02-07	14,400	14,560	14,400	14,510	52,800	13,819
2017-02-06	14,600	14,600	14,350	14,540	70,700	13,847.60
2017-02-03	14,430	14,620	14,390	14,440	67,200	13,752.40
2017-02-02	14,520	14,740	14,230	14,300	126,700	13,619
2017-02-01	14,660	14,880	14,600	14,820	115,900	14,114.30
2017-01-31	14,900	14,970	14,710	14,720	108,000	14,019
2017-01-30	15,130	15,300	15,080	15,150	105,100	14,428.60
2017-01-27	15,140	15,250	15,020	15,140	90,900	14,419
2017-01-26	15,000	15,090	14,870	15,040	94,700	14,323.80
2017-01-25	14,780	14,960	14,700	14,830	105,900	14,123.80
2017-01-24	14,230	14,560	14,230	14,420	72,700	13,733.30
2017-01-23	14,220	14,340	14,200	14,230	55,900	13,552.40
2017-01-20	14,480	14,550	14,390	14,480	55,700	13,790.50
2017-01-19	14,480	14,620	14,420	14,550	74,200	13,857.10
2017-01-18	14,270	14,290	14,130	14,250	57,900	13,571.40
2017-01-17	14,430	14,480	14,330	14,340	103,900	13,657.10
2017-01-16	14,410	14,590	14,380	14,510	63,900	13,819
2017-01-13	14,480	14,640	14,440	14,590	65,300	13,895.20
2017-01-12	14,620	14,640	14,410	14,520	77,800	13,828.60
2017-01-11	14,700	14,710	14,540	14,700	76,100	14,000
2017-01-10	14,630	14,760	14,510	14,610	102,000	13,914.30
2017-01-06	14,610	14,720	14,560	14,710	52,900	14,009.50
2017-01-05	14,810	14,830	14,640	14,830	117,500	14,123.80
2017-01-04	14,570	14,870	14,540	14,860	109,900	14,152.40

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

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