6806 ヒロセ電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	10,720	10,890	10,680	10,770	83,100	10,770
2018-12-27	11,030	11,110	10,520	10,790	132,300	10,790
2018-12-26	9,990	10,170	9,930	10,130	96,600	10,130
2018-12-25	10,260	10,280	9,950	9,990	118,900	9,990
2018-12-21	10,500	10,630	10,410	10,510	193,400	10,510
2018-12-20	10,840	10,840	10,470	10,560	95,600	10,560
2018-12-19	10,960	10,960	10,770	10,910	98,500	10,910
2018-12-18	10,740	10,870	10,520	10,840	123,700	10,840
2018-12-17	10,890	10,980	10,800	10,860	77,000	10,860
2018-12-14	10,880	11,010	10,710	10,850	121,100	10,850
2018-12-13	10,930	11,120	10,880	11,030	132,500	11,030
2018-12-12	10,760	11,100	10,690	10,900	168,500	10,900
2018-12-11	10,750	10,780	10,460	10,510	95,900	10,510
2018-12-10	10,820	10,980	10,700	10,760	96,100	10,760
2018-12-07	11,150	11,300	10,900	11,040	149,800	11,040
2018-12-06	11,550	11,560	10,930	10,990	200,600	10,990
2018-12-05	11,530	11,780	11,510	11,700	78,200	11,700
2018-12-04	11,900	12,040	11,810	11,810	104,500	11,810
2018-12-03	12,050	12,180	11,890	11,900	91,300	11,900
2018-11-30	11,870	12,060	11,810	11,970	347,900	11,970
2018-11-29	12,270	12,300	11,690	11,760	150,200	11,760
2018-11-28	11,800	12,110	11,730	12,100	128,500	12,100
2018-11-27	11,850	11,900	11,570	11,710	102,800	11,710
2018-11-26	11,760	11,920	11,690	11,850	112,700	11,850
2018-11-22	11,750	11,820	11,400	11,760	151,400	11,760
2018-11-21	11,380	11,750	11,350	11,680	134,900	11,680
2018-11-20	11,860	11,940	11,650	11,680	155,900	11,680
2018-11-19	11,760	12,120	11,750	12,010	169,100	12,010
2018-11-16	12,070	12,080	11,600	11,700	195,000	11,700
2018-11-15	11,810	12,170	11,810	12,100	200,900	12,100
2018-11-14	11,940	12,020	11,850	11,930	106,700	11,930
2018-11-13	11,790	11,930	11,570	11,880	103,300	11,880
2018-11-12	11,910	12,140	11,790	12,100	89,800	12,100
2018-11-09	12,080	12,140	11,920	12,020	104,700	12,020
2018-11-08	12,250	12,250	11,920	11,950	123,600	11,950
2018-11-07	11,940	12,150	11,850	11,960	154,100	11,960
2018-11-06	11,910	12,020	11,680	11,810	179,800	11,810
2018-11-05	12,200	12,500	11,760	11,930	409,000	11,930
2018-11-02	10,990	11,340	10,920	11,300	204,400	11,300
2018-11-01	10,680	10,960	10,680	10,900	197,000	10,900
2018-10-31	10,330	10,740	10,290	10,730	149,000	10,730
2018-10-30	10,060	10,370	10,060	10,360	322,400	10,360
2018-10-29	10,250	10,330	10,110	10,120	127,900	10,120
2018-10-26	10,350	10,410	10,100	10,250	201,000	10,250
2018-10-25	10,380	10,560	10,350	10,450	321,100	10,450
2018-10-24	10,590	10,650	10,490	10,500	163,200	10,500
2018-10-23	10,500	10,620	10,460	10,500	180,000	10,500
2018-10-22	10,340	10,670	10,340	10,640	148,900	10,640
2018-10-19	10,490	10,520	10,360	10,490	178,700	10,490
2018-10-18	10,740	10,780	10,590	10,620	169,200	10,620
2018-10-17	10,870	10,870	10,660	10,740	136,000	10,740
2018-10-16	10,620	10,690	10,480	10,640	138,400	10,640
2018-10-15	10,660	10,890	10,600	10,650	141,300	10,650
2018-10-12	10,860	10,890	10,700	10,830	183,300	10,830
2018-10-11	10,870	11,100	10,790	10,870	172,900	10,870
2018-10-10	11,570	11,690	11,310	11,410	231,700	11,410
2018-10-09	11,820	11,880	11,530	11,550	161,400	11,550
2018-10-05	12,160	12,220	11,980	11,990	154,500	11,990
2018-10-04	12,490	12,500	12,320	12,320	116,100	12,320
2018-10-03	12,520	12,600	12,300	12,300	100,200	12,300
2018-10-02	12,590	12,760	12,450	12,480	130,100	12,480
2018-10-01	12,330	12,640	12,270	12,580	74,200	12,580
2018-09-28	12,380	12,490	12,240	12,420	131,800	12,420
2018-09-27	12,430	12,440	12,250	12,290	88,700	12,290
2018-09-26	12,390	12,590	12,390	12,590	77,300	12,590
2018-09-25	12,500	12,750	12,340	12,440	135,900	12,440
2018-09-21	12,530	12,680	12,460	12,470	152,500	12,470
2018-09-20	12,690	12,750	12,250	12,430	113,100	12,430
2018-09-19	12,570	12,780	12,560	12,750	92,600	12,750
2018-09-18	12,260	12,520	12,230	12,520	93,100	12,520
2018-09-14	12,260	12,440	12,250	12,360	112,000	12,360
2018-09-13	12,020	12,260	11,940	12,090	68,200	12,090
2018-09-12	12,250	12,280	11,960	12,030	107,000	12,030
2018-09-11	12,230	12,400	12,150	12,360	84,800	12,360
2018-09-10	12,290	12,380	12,220	12,260	54,100	12,260
2018-09-07	12,450	12,470	12,260	12,290	67,300	12,290
2018-09-06	12,630	12,680	12,530	12,570	73,800	12,570
2018-09-05	12,720	12,820	12,520	12,690	98,500	12,690
2018-09-04	12,550	12,930	12,550	12,770	128,500	12,770
2018-09-03	13,260	13,300	12,770	12,850	116,700	12,850
2018-08-31	12,730	13,270	12,730	13,220	180,600	13,220
2018-08-30	13,000	13,000	12,850	12,960	90,400	12,960
2018-08-29	12,730	12,940	12,730	12,910	64,300	12,910
2018-08-28	12,890	12,960	12,710	12,730	53,000	12,730
2018-08-27	12,510	12,770	12,470	12,750	62,800	12,750
2018-08-24	12,500	12,500	12,380	12,450	46,600	12,450
2018-08-23	12,460	12,460	12,290	12,360	75,700	12,360
2018-08-22	12,150	12,410	12,110	12,400	93,100	12,400
2018-08-21	12,060	12,150	12,000	12,130	89,100	12,130
2018-08-20	12,200	12,260	12,060	12,150	86,700	12,150
2018-08-17	12,160	12,270	12,080	12,210	67,800	12,210
2018-08-16	12,000	12,180	11,890	12,100	117,900	12,100
2018-08-15	12,260	12,450	12,120	12,200	117,700	12,200
2018-08-14	12,040	12,380	12,040	12,380	112,200	12,380
2018-08-13	12,260	12,380	11,970	12,010	144,900	12,010
2018-08-10	12,660	12,710	12,430	12,450	91,300	12,450
2018-08-09	12,720	12,850	12,620	12,650	87,300	12,650
2018-08-08	12,660	12,810	12,510	12,720	174,300	12,720
2018-08-07	11,860	12,850	11,860	12,730	292,500	12,730
2018-08-06	12,620	12,790	11,880	12,000	321,400	12,000
2018-08-03	13,970	14,060	13,860	14,010	87,000	14,010
2018-08-02	13,880	14,120	13,870	14,010	131,900	14,010
2018-08-01	13,560	13,850	13,480	13,780	68,500	13,780
2018-07-31	13,320	13,670	13,290	13,590	95,800	13,590
2018-07-30	13,230	13,570	13,230	13,470	159,800	13,470
2018-07-27	13,750	13,780	13,380	13,490	136,500	13,490
2018-07-26	13,810	13,930	13,730	13,890	85,900	13,890
2018-07-25	13,450	13,640	13,420	13,580	60,000	13,580
2018-07-24	13,450	13,530	13,370	13,430	61,700	13,430
2018-07-23	13,200	13,450	13,200	13,400	93,100	13,400
2018-07-20	13,300	13,380	13,000	13,230	295,400	13,230
2018-07-19	13,830	13,880	13,800	13,810	45,800	13,810
2018-07-18	13,890	13,940	13,620	13,700	68,300	13,700
2018-07-17	13,900	13,970	13,670	13,690	96,700	13,690
2018-07-13	13,460	13,640	13,460	13,610	80,500	13,610
2018-07-12	13,480	13,540	13,390	13,480	68,100	13,480
2018-07-11	13,460	13,510	13,300	13,470	100,500	13,470
2018-07-10	13,590	13,830	13,590	13,690	79,100	13,690
2018-07-09	13,490	13,600	13,490	13,560	71,400	13,560
2018-07-06	13,440	13,540	13,260	13,400	134,100	13,400
2018-07-05	13,270	13,390	13,090	13,140	100,800	13,140
2018-07-04	13,400	13,420	13,270	13,290	88,200	13,290
2018-07-03	13,460	13,690	13,420	13,520	109,700	13,520
2018-07-02	13,630	13,790	13,470	13,520	74,400	13,520
2018-06-29	13,720	13,800	13,650	13,730	101,900	13,730
2018-06-28	13,640	13,790	13,570	13,720	78,200	13,720
2018-06-27	13,610	13,920	13,610	13,730	45,400	13,730
2018-06-26	13,500	13,690	13,440	13,680	71,300	13,680
2018-06-25	13,850	13,850	13,640	13,650	66,600	13,650
2018-06-22	13,540	13,740	13,540	13,720	123,200	13,720
2018-06-21	13,630	13,870	13,600	13,790	80,400	13,790
2018-06-20	13,510	13,670	13,420	13,660	88,800	13,660
2018-06-19	13,700	13,850	13,470	13,490	116,600	13,490
2018-06-18	13,980	14,090	13,610	13,700	176,700	13,700
2018-06-15	14,610	14,620	14,370	14,580	170,800	14,580
2018-06-14	14,590	14,650	14,530	14,530	69,200	14,530
2018-06-13	14,590	14,770	14,570	14,700	60,200	14,700
2018-06-12	14,640	14,690	14,590	14,590	56,700	14,590
2018-06-11	14,510	14,610	14,510	14,570	48,800	14,570
2018-06-08	14,620	14,680	14,480	14,490	96,500	14,490
2018-06-07	14,450	14,590	14,440	14,590	46,500	14,590
2018-06-06	14,280	14,510	14,270	14,440	73,100	14,440
2018-06-05	14,410	14,480	14,330	14,380	66,900	14,380
2018-06-04	14,460	14,550	14,420	14,440	57,700	14,440
2018-06-01	14,050	14,310	14,040	14,250	62,800	14,250
2018-05-31	14,200	14,380	14,120	14,170	182,200	14,170
2018-05-30	14,110	14,200	14,050	14,190	73,800	14,190
2018-05-29	14,540	14,540	14,260	14,310	81,400	14,310
2018-05-28	14,390	14,490	14,320	14,350	57,300	14,350
2018-05-25	14,380	14,510	14,290	14,290	75,100	14,290
2018-05-24	14,500	14,520	14,310	14,320	83,800	14,320
2018-05-23	14,550	14,680	14,540	14,580	92,700	14,580
2018-05-22	14,530	14,650	14,530	14,650	59,600	14,650
2018-05-21	14,600	14,670	14,480	14,530	80,400	14,530
2018-05-18	14,730	14,760	14,570	14,730	48,400	14,730
2018-05-17	14,580	14,720	14,530	14,540	76,000	14,540
2018-05-16	14,690	14,810	14,620	14,650	53,000	14,650
2018-05-15	14,730	14,940	14,660	14,700	69,700	14,700
2018-05-14	14,730	14,840	14,590	14,760	61,500	14,760
2018-05-11	14,440	14,910	14,440	14,790	102,700	14,790
2018-05-10	14,450	14,730	14,310	14,490	102,100	14,490
2018-05-09	14,060	14,710	14,020	14,480	288,100	14,480
2018-05-08	15,620	15,850	15,540	15,620	108,400	15,620
2018-05-07	15,710	15,750	15,500	15,560	86,200	15,560
2018-05-02	15,710	15,760	15,520	15,610	77,900	15,610
2018-05-01	15,220	15,530	15,210	15,480	105,300	15,480
2018-04-27	15,300	15,440	15,270	15,420	84,000	15,420
2018-04-26	15,110	15,360	15,110	15,340	62,000	15,340
2018-04-25	15,030	15,120	14,970	15,110	62,700	15,110
2018-04-24	15,070	15,130	15,010	15,100	93,800	15,100
2018-04-23	14,910	15,060	14,910	14,990	70,400	14,990
2018-04-20	15,290	15,290	15,050	15,160	62,400	15,160
2018-04-19	15,410	15,460	15,260	15,340	49,500	15,340
2018-04-18	15,200	15,440	15,140	15,410	73,800	15,410
2018-04-17	15,200	15,340	15,150	15,170	82,200	15,170
2018-04-16	15,250	15,340	15,070	15,200	42,700	15,200
2018-04-13	14,740	15,190	14,740	15,140	110,300	15,140
2018-04-12	14,810	14,830	14,650	14,730	120,500	14,730
2018-04-11	14,650	14,880	14,630	14,800	99,100	14,800
2018-04-10	14,560	14,820	14,490	14,770	126,200	14,770
2018-04-09	14,660	14,710	14,540	14,640	115,800	14,640
2018-04-06	14,700	14,860	14,670	14,670	119,000	14,670
2018-04-05	14,750	14,930	14,730	14,870	82,200	14,870
2018-04-04	14,620	14,680	14,570	14,620	96,500	14,620
2018-04-03	14,490	14,680	14,440	14,630	77,100	14,630
2018-03-30	14,620	14,710	14,520	14,620	71,700	14,620
2018-03-29	14,660	14,660	14,410	14,540	131,100	14,540
2018-03-28	14,820	14,820	14,290	14,500	168,000	14,500
2018-03-27	15,190	15,470	15,150	15,270	206,700	14,542.90
2018-03-26	14,630	14,920	14,630	14,890	103,700	14,181
2018-03-23	15,110	15,250	14,750	14,780	123,600	14,076.20
2018-03-22	15,250	15,470	15,230	15,410	75,800	14,676.20
2018-03-20	15,410	15,420	15,230	15,400	75,300	14,666.70
2018-03-19	15,660	15,720	15,510	15,530	57,500	14,790.50
2018-03-16	16,160	16,160	15,770	15,780	121,700	15,028.60
2018-03-15	15,950	16,030	15,790	15,980	50,400	15,219
2018-03-14	15,670	16,060	15,600	15,980	121,500	15,219
2018-03-13	15,720	16,030	15,720	16,030	56,800	15,266.70
2018-03-12	15,960	16,020	15,760	15,870	62,000	15,114.30
2018-03-09	15,890	15,970	15,620	15,740	112,000	14,990.50
2018-03-08	15,610	15,770	15,610	15,740	93,100	14,990.50
2018-03-07	15,330	15,540	15,300	15,350	61,100	14,619
2018-03-06	15,550	15,780	15,540	15,600	60,800	14,857.10
2018-03-05	15,390	15,470	15,260	15,340	41,000	14,609.50
2018-03-02	15,450	15,650	15,370	15,490	93,400	14,752.40
2018-03-01	15,850	15,890	15,610	15,710	116,600	14,961.90
2018-02-28	15,880	16,150	15,850	15,950	132,000	15,190.50
2018-02-27	15,700	15,900	15,700	15,880	54,100	15,123.80
2018-02-26	15,530	15,580	15,430	15,550	42,400	14,809.50
2018-02-23	15,150	15,390	15,130	15,380	60,200	14,647.60
2018-02-22	15,210	15,280	15,100	15,130	77,500	14,409.50
2018-02-21	15,360	15,470	15,260	15,370	62,600	14,638.10
2018-02-20	15,360	15,430	15,200	15,370	64,800	14,638.10
2018-02-19	15,280	15,420	15,210	15,410	56,800	14,676.20
2018-02-16	15,160	15,360	15,070	15,210	62,800	14,485.70
2018-02-15	14,930	15,150	14,930	15,050	75,000	14,333.30
2018-02-14	15,160	15,230	14,760	14,860	118,100	14,152.40
2018-02-13	15,420	15,450	15,040	15,070	131,400	14,352.40
2018-02-09	14,990	15,190	14,960	15,190	104,200	14,466.70
2018-02-08	15,450	15,580	15,310	15,390	80,000	14,657.10
2018-02-07	15,720	15,920	15,350	15,350	131,600	14,619
2018-02-06	15,240	15,400	14,990	15,350	186,400	14,619
2018-02-05	15,950	16,100	15,840	15,870	134,200	15,114.30
2018-02-02	16,170	16,490	16,140	16,320	89,800	15,542.90
2018-02-01	16,180	16,540	16,100	16,520	116,400	15,733.30
2018-01-31	16,330	16,880	16,310	16,350	265,900	15,571.40
2018-01-30	17,330	17,580	17,100	17,130	177,100	16,314.30
2018-01-29	17,080	17,250	16,920	17,110	90,000	16,295.20
2018-01-26	16,960	17,020	16,890	16,990	72,800	16,181
2018-01-25	17,110	17,150	16,970	16,970	80,500	16,161.90
2018-01-24	17,390	17,430	17,160	17,190	80,600	16,371.40
2018-01-23	17,190	17,460	17,180	17,420	55,800	16,590.50
2018-01-22	17,250	17,250	17,050	17,190	51,900	16,371.40
2018-01-19	17,300	17,370	17,100	17,290	77,400	16,466.70
2018-01-18	17,460	17,650	17,170	17,180	99,300	16,361.90
2018-01-17	16,850	17,340	16,850	17,310	99,200	16,485.70
2018-01-16	16,650	16,840	16,570	16,820	58,400	16,019
2018-01-15	16,810	16,910	16,570	16,620	66,300	15,828.60
2018-01-12	16,910	16,960	16,540	16,720	91,700	15,923.80
2018-01-11	16,960	16,980	16,800	16,970	61,400	16,161.90
2018-01-10	17,070	17,100	16,870	17,030	64,000	16,219
2018-01-09	16,820	17,130	16,710	17,110	84,200	16,295.20
2018-01-05	17,070	17,220	16,990	17,220	51,100	16,400
2018-01-04	16,710	16,990	16,630	16,990	77,200	16,181

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