6806 ヒロセ電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3014,05014,10014,02014,03085,80014,030
2019-12-2714,08014,18014,00014,110130,80014,110
2019-12-2613,87013,95013,86013,93048,50013,930
2019-12-2513,89013,93013,84013,89037,30013,890
2019-12-2413,90013,94013,81013,86037,60013,860
2019-12-2313,90013,90013,74013,81042,70013,810
2019-12-2013,90013,94013,78013,910105,80013,910
2019-12-1913,89013,99013,80013,86079,60013,860
2019-12-1813,98014,02013,80013,84074,70013,840
2019-12-1714,05014,05013,94014,01080,60014,010
2019-12-1614,06014,09013,93013,93056,70013,930
2019-12-1314,00014,14013,97014,010171,80014,010
2019-12-1213,77013,91013,75013,84083,60013,840
2019-12-1113,79013,88013,66013,70099,20013,700
2019-12-1013,71013,76013,59013,660102,80013,660
2019-12-0914,09014,13013,88013,96072,10013,960
2019-12-0614,06014,08013,95014,06086,40014,060
2019-12-0513,73014,01013,73013,99067,90013,990
2019-12-0413,69013,71013,59013,70055,10013,700
2019-12-0313,61013,88013,55013,79098,00013,790
2019-12-0213,56013,74013,50013,71079,90013,710
2019-11-2913,67013,70013,46013,46091,90013,460
2019-11-2813,78013,78013,55013,58092,30013,580
2019-11-2713,86013,87013,72013,74094,80013,740
2019-11-2613,91014,01013,69013,820233,00013,820
2019-11-2513,98014,02013,70013,750102,10013,750
2019-11-2213,72013,84013,67013,80099,30013,800
2019-11-2113,76013,82013,52013,77068,10013,770
2019-11-2013,64013,79013,59013,77088,10013,770
2019-11-1913,79013,81013,61013,63073,60013,630
2019-11-1813,99013,99013,87013,89065,70013,890
2019-11-1513,90014,02013,88013,97092,80013,970
2019-11-1413,98013,98013,84013,91084,40013,910
2019-11-1313,99014,06013,89014,01096,10014,010
2019-11-1213,90013,98013,84013,90099,30013,900
2019-11-1113,84013,92013,79013,86090,40013,860
2019-11-0814,00014,01013,66013,770134,70013,770
2019-11-0713,92013,92013,69013,72076,60013,720
2019-11-0613,77013,87013,72013,870111,40013,870
2019-11-0513,47013,87013,39013,710185,60013,710
2019-11-0113,55013,80013,47013,730146,90013,730
2019-10-3113,80013,81013,71013,730131,80013,730
2019-10-3013,97013,97013,64013,780285,00013,780
2019-10-2913,91013,93013,68013,930222,90013,930
2019-10-2813,78013,85013,69013,74095,20013,740
2019-10-2513,79013,80013,68013,74086,90013,740
2019-10-2413,77013,81013,66013,660101,70013,660
2019-10-2313,49013,59013,38013,59091,40013,590
2019-10-2113,70013,74013,38013,43089,90013,430
2019-10-1813,60013,62013,48013,57097,10013,570
2019-10-1713,65013,68013,52013,560100,50013,560
2019-10-1613,69013,75013,57013,650132,80013,650
2019-10-1513,59013,62013,41013,530131,80013,530
2019-10-1113,35013,42013,12013,360117,10013,360
2019-10-1013,40013,40013,06013,220119,30013,220
2019-10-0913,21013,48013,18013,420100,90013,420
2019-10-0813,42013,53013,35013,420112,00013,420
2019-10-0713,41013,47013,19013,30083,80013,300
2019-10-0413,20013,38013,18013,37073,00013,370
2019-10-0313,16013,29013,10013,16085,90013,160
2019-10-0213,30013,48013,23013,40072,90013,400
2019-10-0113,24013,50013,24013,470111,80013,470
2019-09-3013,26013,38013,11013,24074,10013,240
2019-09-2713,41013,41013,25013,40068,30013,400
2019-09-2613,50013,55013,35013,380111,40013,380
2019-09-2513,32013,45013,21013,36079,80013,360
2019-09-2413,28013,48013,27013,31089,90013,310
2019-09-2013,37013,37013,18013,260161,80013,260
2019-09-1913,45013,55013,22013,280157,50013,280
2019-09-1813,50013,51013,29013,45065,00013,450
2019-09-1713,25013,55013,05013,500187,30013,500
2019-09-1313,63013,90013,56013,820169,70013,820
2019-09-1213,64013,77013,57013,620124,20013,620
2019-09-1113,36013,49013,32013,480152,70013,480
2019-09-1013,17013,41013,17013,370110,00013,370
2019-09-0912,86013,19012,86013,19089,90013,190
2019-09-0612,74012,92012,60012,860115,00012,860
2019-09-0512,29012,69012,29012,640123,00012,640
2019-09-0412,00012,18011,94012,11074,50012,110
2019-09-0312,02012,09011,94011,99066,20011,990
2019-09-0212,07012,09011,94011,99043,00011,990
2019-08-3012,00012,13011,96012,07095,60012,070
2019-08-2911,69011,75011,65011,72090,60011,720
2019-08-2811,58011,68011,53011,65070,10011,650
2019-08-2711,60011,70011,52011,59059,00011,590
2019-08-2611,34011,51011,34011,42079,80011,420
2019-08-2311,84011,86011,72011,74057,80011,740
2019-08-2211,89011,90011,72011,75044,40011,750
2019-08-2111,71011,91011,65011,87060,70011,870
2019-08-2011,88011,93011,72011,87079,80011,870
2019-08-1911,83011,89011,73011,85096,00011,850
2019-08-1611,68011,76011,61011,700105,40011,700
2019-08-1511,65011,76011,59011,710126,80011,710
2019-08-1411,74012,02011,63011,950185,00011,950
2019-08-1311,20011,61011,20011,530143,80011,530
2019-08-0911,25011,34011,15011,320116,40011,320
2019-08-0811,03011,25011,00011,16097,50011,160
2019-08-0711,04011,13010,91011,040118,00011,040
2019-08-0610,57011,05010,44011,040133,90011,040
2019-08-0511,64011,64010,92011,170156,00011,170
2019-08-0211,31011,39011,14011,340120,50011,340
2019-08-0111,39011,52011,35011,49048,50011,490
2019-07-3111,53011,61011,45011,47074,10011,470
2019-07-3011,56011,74011,56011,70053,10011,700
2019-07-2911,52011,56011,44011,56055,70011,560
2019-07-2611,79011,79011,58011,65076,80011,650
2019-07-2511,90011,95011,79011,92072,60011,920
2019-07-2411,78011,87011,66011,84091,10011,840
2019-07-2311,42011,61011,40011,56074,10011,560
2019-07-2211,40011,50011,35011,42095,00011,420
2019-07-1911,54011,61011,42011,430125,00011,430
2019-07-1811,75011,75011,42011,46083,60011,460
2019-07-1711,93011,98011,77011,79057,70011,790
2019-07-1612,01012,10011,97011,97058,40011,970
2019-07-1212,06012,06011,93012,00071,70012,000
2019-07-1112,06012,12011,96012,08067,70012,080
2019-07-1012,07012,10011,96011,98085,80011,980
2019-07-0912,30012,36012,16012,19063,90012,190
2019-07-0812,36012,41012,33012,33053,40012,330
2019-07-0512,28012,43012,25012,43088,50012,430
2019-07-0412,35012,35012,23012,28054,70012,280
2019-07-0312,43012,44012,24012,27094,90012,270
2019-07-0212,55012,55012,37012,53097,90012,530
2019-07-0112,32012,48012,18012,480114,80012,480
2019-06-2811,91012,03011,80012,02073,80012,020
2019-06-2711,81011,99011,79011,99083,70011,990
2019-06-2611,71011,94011,70011,77072,40011,770
2019-06-2511,89012,01011,79011,84081,40011,840
2019-06-2411,86011,92011,75011,85086,20011,850
2019-06-2111,86011,90011,69011,740216,00011,740
2019-06-2011,82011,84011,67011,83079,60011,830
2019-06-1911,65011,74011,58011,720130,00011,720
2019-06-1811,57011,67011,47011,49087,60011,490
2019-06-1711,63011,66011,53011,57074,80011,570
2019-06-1411,70011,81011,59011,76088,20011,760
2019-06-1311,84011,85011,66011,73074,10011,730
2019-06-1211,91012,12011,90011,900105,30011,900
2019-06-1111,95012,07011,90012,06076,40012,060
2019-06-1011,89012,07011,84012,01049,40012,010
2019-06-0711,75011,86011,70011,80076,60011,800
2019-06-0611,94011,94011,69011,69091,40011,690
2019-06-0512,04012,10011,95011,990139,50011,990
2019-06-0411,76011,96011,74011,88094,00011,880
2019-06-0311,60011,78011,59011,75066,90011,750
2019-05-3112,08012,09011,86011,900119,10011,900
2019-05-3011,86012,19011,85012,17069,50012,170
2019-05-2911,93012,03011,85012,030101,80012,030
2019-05-2812,02012,27012,02012,090205,40012,090
2019-05-2712,06012,19011,95012,09079,30012,090
2019-05-2411,98012,12011,92012,06090,40012,060
2019-05-2312,19012,29012,02012,200124,50012,200
2019-05-2212,50012,59012,20012,290158,30012,290
2019-05-2111,98012,37011,97012,290133,90012,290
2019-05-2012,31012,38012,07012,11062,00012,110
2019-05-1712,44012,44012,12012,190112,90012,190
2019-05-1612,57012,57012,17012,220127,00012,220
2019-05-1512,44012,65012,30012,61078,60012,610
2019-05-1412,08012,49012,03012,410114,30012,410
2019-05-1312,32012,44012,28012,34075,70012,340
2019-05-1012,46012,69012,43012,540124,90012,540
2019-05-0911,76012,46011,76012,390233,00012,390
2019-05-0812,13012,23011,92011,990115,30011,990
2019-05-0712,63012,69012,36012,420162,00012,420
2019-04-2612,85012,88012,73012,860116,70012,860
2019-04-2512,85012,96012,78012,87080,90012,870
2019-04-2412,93012,93012,79012,860101,30012,860
2019-04-2312,88012,93012,79012,870118,40012,870
2019-04-2212,91012,95012,79012,88057,80012,880
2019-04-1913,00013,08012,94013,04053,30013,040
2019-04-1812,89012,95012,75012,830112,50012,830
2019-04-1712,71012,90012,70012,85093,60012,850
2019-04-1612,53012,64012,47012,57049,50012,570
2019-04-1512,53012,60012,45012,59059,50012,590
2019-04-1212,49012,49012,23012,27073,70012,270
2019-04-1112,28012,43012,21012,35085,60012,350
2019-04-1012,31012,37012,23012,34054,00012,340
2019-04-0912,46012,53012,39012,49065,90012,490
2019-04-0812,48012,59012,32012,38054,60012,380
2019-04-0512,27012,48012,24012,46072,40012,460
2019-04-0412,22012,34012,15012,21069,60012,210
2019-04-0312,00012,21012,00012,19089,00012,190
2019-04-0211,98012,10011,94011,980106,00011,980
2019-04-0111,78011,92011,77011,820111,80011,820
2019-03-2911,61011,66011,56011,630131,20011,630
2019-03-2811,60011,60011,48011,560104,10011,560
2019-03-2711,76011,92011,64011,790140,90011,790
2019-03-2611,45011,76011,40011,760155,60011,760
2019-03-2511,43011,48011,29011,39086,90011,390
2019-03-2211,54011,69011,54011,66093,60011,660
2019-03-2011,50011,60011,46011,60058,00011,600
2019-03-1911,49011,50011,40011,47042,80011,470
2019-03-1811,46011,55011,41011,55052,50011,550
2019-03-1511,30011,50011,30011,43091,90011,430
2019-03-1411,50011,50011,23011,23064,20011,230
2019-03-1311,42011,50011,20011,38097,70011,380
2019-03-1211,36011,70011,36011,62067,60011,620
2019-03-1111,30011,38011,24011,33063,90011,330
2019-03-0811,20011,37011,16011,300135,70011,300
2019-03-0711,50011,51011,32011,32077,80011,320
2019-03-0611,77011,77011,58011,60081,60011,600
2019-03-0511,64011,76011,56011,76077,20011,760
2019-03-0411,63011,72011,62011,71067,90011,710
2019-03-0111,45011,55011,41011,48076,80011,480
2019-02-2811,62011,62011,43011,45081,50011,450
2019-02-2711,65011,74011,60011,62093,80011,620
2019-02-2611,81011,83011,64011,64059,00011,640
2019-02-2511,82011,89011,79011,83051,20011,830
2019-02-2211,64011,74011,60011,69045,80011,690
2019-02-2111,76011,77011,58011,68093,00011,680
2019-02-2011,91011,94011,65011,670111,50011,670
2019-02-1911,99011,99011,85011,90055,90011,900
2019-02-1812,02012,02011,80011,99083,60011,990
2019-02-1511,87011,87011,61011,72073,30011,720
2019-02-1411,90012,03011,83011,90095,90011,900
2019-02-1311,84012,02011,84011,99086,40011,990
2019-02-1211,36011,88011,36011,78079,60011,780
2019-02-0811,75011,82011,49011,51097,30011,510
2019-02-0711,50011,97011,48011,930117,90011,930
2019-02-0611,91012,07011,80011,88094,00011,880
2019-02-0511,84011,91011,78011,89083,00011,890
2019-02-0411,68011,87011,63011,82090,80011,820
2019-02-0111,64011,83011,58011,67075,60011,670
2019-01-3111,68011,84011,55011,660156,70011,660
2019-01-3011,50011,66011,49011,560151,20011,560
2019-01-2911,25011,51011,17011,480114,10011,480
2019-01-2811,29011,49011,28011,37085,50011,370
2019-01-2511,34011,61011,30011,590105,50011,590
2019-01-2411,33011,45011,23011,37083,80011,370
2019-01-2311,26011,40011,16011,31096,30011,310
2019-01-2211,58011,58011,31011,36040,60011,360
2019-01-2111,42011,54011,34011,52058,10011,520
2019-01-1811,24011,37011,09011,33064,50011,330
2019-01-1711,33011,35011,16011,24086,80011,240
2019-01-1611,20011,32011,09011,23069,90011,230
2019-01-1511,05011,28010,94011,26071,10011,260
2019-01-1111,00011,11010,88011,06080,40011,060
2019-01-1011,02011,14010,88010,97094,60010,970
2019-01-0911,07011,38010,98011,090241,30011,090
2019-01-0810,69010,93010,64010,770131,00010,770
2019-01-0710,41010,70010,33010,58098,20010,580
2019-01-0410,43010,4309,97010,110144,10010,110

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