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
2017-12-2916,60016,68016,46016,47047,80015,685.70
2017-12-2816,66016,72016,52016,55041,10015,761.90
2017-12-2716,73016,86016,61016,66056,30015,866.70
2017-12-2616,85016,91016,69016,74035,30015,942.90
2017-12-2516,92016,96016,87016,91034,80016,104.80
2017-12-2216,78016,92016,66016,91086,70016,104.80
2017-12-2116,61016,74016,46016,72090,80015,923.80
2017-12-2016,39016,61016,31016,590111,30015,800
2017-12-1916,27016,33016,19016,27064,70015,495.20
2017-12-1815,65016,18015,65016,170118,60015,400
2017-12-1515,92016,05015,86015,960107,40015,200
2017-12-1416,17016,21016,00016,04091,30015,276.20
2017-12-1316,25016,31016,08016,13062,10015,361.90
2017-12-1216,25016,40016,23016,29061,40015,514.30
2017-12-1116,18016,25016,08016,25058,70015,476.20
2017-12-0815,69016,14015,69016,130122,20015,361.90
2017-12-0716,17016,20015,86015,980117,10015,219
2017-12-0616,28016,32015,91015,92078,60015,161.90
2017-12-0516,23016,37016,14016,25069,30015,476.20
2017-12-0416,76016,82016,34016,38066,90015,600
2017-12-0116,84016,92016,50016,700115,90015,904.80
2017-11-3016,56016,77016,23016,740234,10015,942.90
2017-11-2917,04017,08016,56016,660163,10015,866.70
2017-11-2817,52017,52017,25017,28044,00016,457.10
2017-11-2717,52017,61017,40017,52059,20016,685.70
2017-11-2417,53017,61017,41017,60065,20016,761.90
2017-11-2217,45017,56017,39017,41052,90016,581
2017-11-2117,31017,42017,22017,300101,70016,476.20
2017-11-2017,15017,34017,03017,28062,30016,457.10
2017-11-1717,20017,37017,15017,17088,20016,352.40
2017-11-1616,82017,19016,70017,13071,50016,314.30
2017-11-1517,03017,10016,80016,83095,60016,028.60
2017-11-1317,06017,16017,01017,08052,10016,266.70
2017-11-1017,05017,27017,04017,16075,00016,342.90
2017-11-0917,47017,65017,11017,290129,20016,466.70
2017-11-0817,21017,44017,17017,43087,50016,600
2017-11-0716,95017,24016,89017,210112,90016,390.50
2017-11-0617,08017,10016,95016,95099,10016,142.90
2017-11-0217,09017,09016,70016,800112,60016,000
2017-11-0117,39017,39016,93017,050175,70016,238.10
2017-10-3117,00017,22016,84016,990157,70016,181
2017-10-3016,81016,82016,65016,700108,50015,904.80
2017-10-2716,80016,80016,62016,71076,00015,914.30
2017-10-2616,70016,76016,58016,66066,80015,866.70
2017-10-2516,81016,86016,60016,65052,40015,857.10
2017-10-2416,52016,72016,47016,72070,90015,923.80
2017-10-2316,37016,46016,25016,42070,70015,638.10
2017-10-2016,26016,26016,13016,19060,00015,419
2017-10-1916,22016,31016,20016,29045,80015,514.30
2017-10-1816,17016,20016,04016,20057,60015,428.60
2017-10-1716,25016,31016,17016,24066,10015,466.70
2017-10-1616,15016,28016,11016,18050,10015,409.50
2017-10-1316,00016,31015,96016,21095,10015,438.10
2017-10-1216,00016,11015,92016,11060,20015,342.90
2017-10-1115,98016,10015,90016,09061,00015,323.80
2017-10-1015,79016,02015,72015,97062,60015,209.50
2017-10-0615,99015,99015,74015,86054,90015,104.80
2017-10-0515,99016,05015,80015,89059,20015,133.30
2017-10-0416,01016,03015,90015,95077,50015,190.50
2017-10-0315,86015,93015,78015,93063,80015,171.40
2017-10-0215,92015,92015,75015,85061,30015,095.20
2017-09-2915,91015,93015,81015,84066,80015,085.70
2017-09-2815,85016,07015,76016,00083,20015,238.10
2017-09-2715,93015,94015,64015,71057,10014,961.90
2017-09-2615,99016,06015,80015,85089,20015,095.20
2017-09-2515,98016,14015,91016,10076,00015,333.30
2017-09-2215,97016,06015,82015,94069,10015,181
2017-09-2116,16016,30015,86015,98099,00015,219
2017-09-2016,03016,27015,99016,210126,70015,438.10
2017-09-1916,01016,09015,93016,03093,10015,266.70
2017-09-1515,60015,86015,55015,810102,30015,057.10
2017-09-1415,64015,78015,59015,71082,10014,961.90
2017-09-1315,61015,63015,50015,57053,60014,828.60
2017-09-1215,50015,60015,46015,48065,30014,742.90
2017-09-1115,32015,45015,20015,27067,60014,542.90
2017-09-0815,04015,17015,00015,04079,20014,323.80
2017-09-0715,08015,27015,05015,170107,50014,447.60
2017-09-0614,86015,04014,82014,95081,50014,238.10
2017-09-0515,17015,17014,86014,90061,40014,190.50
2017-09-0415,23015,27015,01015,07061,30014,352.40
2017-09-0115,32015,33015,10015,23078,60014,504.80
2017-08-3115,34015,34015,15015,220100,50014,495.20
2017-08-3015,27015,32015,18015,18072,40014,457.10
2017-08-2915,19015,27015,12015,23052,50014,504.80
2017-08-2815,34015,36015,15015,23067,50014,504.80
2017-08-2515,50015,50015,34015,35046,80014,619
2017-08-2415,32015,55015,31015,38055,10014,647.60
2017-08-2315,52015,54015,34015,40054,10014,666.70
2017-08-2215,36015,46015,30015,37043,20014,638.10
2017-08-2115,48015,48015,36015,39037,70014,657.10
2017-08-1815,28015,47015,24015,43064,30014,695.20
2017-08-1715,30015,54015,28015,43054,90014,695.20
2017-08-1615,31015,46015,31015,33094,90014,600
2017-08-1515,38015,59015,38015,44070,10014,704.80
2017-08-1415,34015,46015,30015,31077,60014,581
2017-08-1015,52015,70015,39015,49093,80014,752.40
2017-08-0915,76015,86015,43015,50095,70014,761.90
2017-08-0815,80015,89015,67015,85079,00015,095.20
2017-08-0715,90015,90015,62015,730125,60014,981
2017-08-0416,07016,09015,85015,90076,10015,142.90
2017-08-0315,91016,15015,89016,07077,60015,304.80
2017-08-0215,80016,03015,75015,97099,90015,209.50
2017-08-0115,11015,61015,11015,550268,20014,809.50
2017-07-3115,44015,79015,00015,040384,60014,323.80
2017-07-2816,92016,98016,58016,640127,30015,847.60
2017-07-2716,27016,63016,26016,52090,90015,733.30
2017-07-2616,30016,39016,24016,34078,40015,561.90
2017-07-2516,30016,33016,23016,29089,90015,514.30
2017-07-2416,19016,28016,12016,25079,60015,476.20
2017-07-2116,16016,37016,16016,32085,20015,542.90
2017-07-2016,22016,24016,13016,24067,40015,466.70
2017-07-1916,00016,17015,93016,16058,20015,390.50
2017-07-1815,97016,02015,91016,00069,90015,238.10
2017-07-1416,04016,12015,97016,03070,70015,266.70
2017-07-1315,89016,00015,84015,980104,90015,219
2017-07-1215,99015,99015,80015,80059,50015,047.60
2017-07-1115,94016,01015,84016,00054,90015,238.10
2017-07-1015,85015,91015,80015,84068,40015,085.70
2017-07-0715,71015,87015,71015,79083,50015,038.10
2017-07-0615,80015,87015,78015,84069,80015,085.70
2017-07-0515,77015,88015,74015,88077,10015,123.80
2017-07-0415,96015,96015,76015,81059,00015,057.10
2017-07-0315,89016,01015,83015,83075,90015,076.20
2017-06-3015,96016,07015,80016,020110,30015,257.10
2017-06-2916,31016,32016,05016,12079,60015,352.40
2017-06-2816,29016,43016,22016,24062,60015,466.70
2017-06-2716,38016,44016,33016,40056,50015,619
2017-06-2616,20016,36016,20016,29052,20015,514.30
2017-06-2316,29016,37016,18016,20069,80015,428.60
2017-06-2216,19016,41016,16016,30061,70015,523.80
2017-06-2116,08016,25016,05016,17073,10015,400
2017-06-2016,05016,30016,05016,10083,90015,333.30
2017-06-1915,60015,94015,56015,93072,30015,171.40
2017-06-1615,57015,70015,44015,550136,50014,809.50
2017-06-1515,60015,60015,36015,50093,50014,761.90
2017-06-1415,45015,80015,45015,690127,20014,942.90
2017-06-1315,50015,51015,35015,41082,50014,676.20
2017-06-1215,49015,57015,38015,50084,70014,761.90
2017-06-0915,50015,54015,33015,470118,00014,733.30
2017-06-0815,68015,71015,48015,51066,70014,771.40
2017-06-0715,47015,85015,46015,690116,40014,942.90
2017-06-0615,30015,67015,30015,490187,00014,752.40
2017-06-0515,29015,36015,25015,28047,90014,552.40
2017-06-0215,10015,40015,10015,37072,80014,638.10
2017-06-0114,79015,17014,79015,08090,30014,361.90
2017-05-3114,74014,86014,74014,78063,50014,076.20
2017-05-3014,77014,84014,64014,80034,60014,095.20
2017-05-2914,75014,89014,67014,76051,70014,057.10
2017-05-2614,84014,91014,77014,77083,00014,066.70
2017-05-2514,69014,89014,69014,86062,80014,152.40
2017-05-2414,68014,75014,63014,68039,50013,981
2017-05-2314,70014,73014,57014,58053,10013,885.70
2017-05-2214,72014,72014,57014,66042,20013,961.90
2017-05-1914,69014,69014,53014,65063,40013,952.40
2017-05-1814,60014,72014,53014,59076,70013,895.20
2017-05-1714,94015,00014,77014,78066,00014,076.20
2017-05-1615,09015,11014,88014,94081,00014,228.60
2017-05-1515,07015,21015,06015,12054,80014,400
2017-05-1215,35015,37015,18015,24055,10014,514.30
2017-05-1115,42015,50015,34015,36089,70014,628.60
2017-05-1015,25015,42015,25015,31090,40014,581
2017-05-0915,36015,40015,29015,31075,00014,581
2017-05-0815,30015,30015,08015,270140,60014,542.90
2017-05-0215,03015,11014,83014,90094,50014,190.50
2017-05-0114,67015,08014,64014,960188,00014,247.60
2017-04-2815,12015,15014,91014,97068,40014,257.10
2017-04-2715,03015,08014,91014,920109,80014,209.50
2017-04-2615,02015,12014,92015,10069,50014,381
2017-04-2514,67014,91014,61014,87065,10014,161.90
2017-04-2414,79014,84014,58014,65071,00013,952.40
2017-04-2114,60014,60014,43014,530117,40013,838.10
2017-04-2014,60014,60014,44014,44068,70013,752.40
2017-04-1914,50014,54014,42014,500106,50013,809.50
2017-04-1814,62014,70014,44014,52077,60013,828.60
2017-04-1714,43014,53014,40014,52069,50013,828.60
2017-04-1414,60014,67014,51014,52060,80013,828.60
2017-04-1314,60014,66014,52014,61098,00013,914.30
2017-04-1214,96015,02014,72014,76079,30014,057.10
2017-04-1115,07015,11015,02015,08060,90014,361.90
2017-04-1015,16015,24015,10015,19053,00014,466.70
2017-04-0715,21015,25015,01015,08077,00014,361.90
2017-04-0615,32015,36015,04015,10081,70014,381
2017-04-0515,37015,49015,27015,33072,40014,600
2017-04-0415,57015,57015,28015,39058,80014,657.10
2017-04-0315,59015,66015,49015,58078,90014,838.10
2017-03-3115,83015,83015,40015,400127,60014,666.70
2017-03-3015,70015,73015,50015,53062,90014,790.50
2017-03-2915,86015,86015,66015,66068,70014,914.30
2017-03-2815,81015,86015,76015,79092,40015,038.10
2017-03-2715,61015,69015,56015,59063,20014,847.60
2017-03-2415,79015,92015,73015,85087,80015,095.20
2017-03-2315,80015,88015,75015,76082,20015,009.50
2017-03-2215,74015,93015,71015,77084,20015,019
2017-03-2115,95016,12015,94016,00093,20015,238.10
2017-03-1716,18016,20016,03016,050122,50015,285.70
2017-03-1615,94016,25015,90016,210117,40015,438.10
2017-03-1516,07016,13016,02016,07085,30015,304.80
2017-03-1416,13016,19016,11016,13071,60015,361.90
2017-03-1316,28016,31016,09016,140101,00015,371.40
2017-03-1016,56016,56016,18016,420218,30015,638.10
2017-03-0915,67015,80015,59015,76069,30015,009.50
2017-03-0815,74015,79015,48015,530148,00014,790.50
2017-03-0715,36015,45015,34015,400101,70014,666.70
2017-03-0615,31015,37015,21015,36073,70014,628.60
2017-03-0315,21015,42015,18015,31088,00014,581
2017-03-0215,41015,48015,22015,29065,10014,561.90
2017-03-0115,10015,25015,03015,25084,10014,523.80
2017-02-2815,15015,26015,03015,080153,60014,361.90
2017-02-2714,96015,07014,86014,95058,60014,238.10
2017-02-2414,97015,17014,96015,11061,90014,390.50
2017-02-2315,05015,12014,90015,09068,60014,371.40
2017-02-2214,90015,04014,72014,98088,00014,266.70
2017-02-2114,80014,89014,75014,86055,10014,152.40
2017-02-2014,63014,82014,52014,80070,20014,095.20
2017-02-1714,88014,88014,69014,75049,50014,047.60
2017-02-1614,92014,94014,77014,91059,80014,200
2017-02-1514,96014,96014,83014,88059,50014,171.40
2017-02-1415,00015,00014,77014,82074,50014,114.30
2017-02-1314,84014,99014,64014,930135,40014,219
2017-02-1014,68014,70014,50014,59087,50013,895.20
2017-02-0914,54014,54014,35014,38053,20013,695.20
2017-02-0814,57014,71014,55014,70052,80014,000
2017-02-0714,40014,56014,40014,51052,80013,819
2017-02-0614,60014,60014,35014,54070,70013,847.60
2017-02-0314,43014,62014,39014,44067,20013,752.40
2017-02-0214,52014,74014,23014,300126,70013,619
2017-02-0114,66014,88014,60014,820115,90014,114.30
2017-01-3114,90014,97014,71014,720108,00014,019
2017-01-3015,13015,30015,08015,150105,10014,428.60
2017-01-2715,14015,25015,02015,14090,90014,419
2017-01-2615,00015,09014,87015,04094,70014,323.80
2017-01-2514,78014,96014,70014,830105,90014,123.80
2017-01-2414,23014,56014,23014,42072,70013,733.30
2017-01-2314,22014,34014,20014,23055,90013,552.40
2017-01-2014,48014,55014,39014,48055,70013,790.50
2017-01-1914,48014,62014,42014,55074,20013,857.10
2017-01-1814,27014,29014,13014,25057,90013,571.40
2017-01-1714,43014,48014,33014,340103,90013,657.10
2017-01-1614,41014,59014,38014,51063,90013,819
2017-01-1314,48014,64014,44014,59065,30013,895.20
2017-01-1214,62014,64014,41014,52077,80013,828.60
2017-01-1114,70014,71014,54014,70076,10014,000
2017-01-1014,63014,76014,51014,610102,00013,914.30
2017-01-0614,61014,72014,56014,71052,90014,009.50
2017-01-0514,81014,83014,64014,830117,50014,123.80
2017-01-0414,57014,87014,54014,860109,90014,152.40

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