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
2019-12-30	14,050	14,100	14,020	14,030	85,800	14,030
2019-12-27	14,080	14,180	14,000	14,110	130,800	14,110
2019-12-26	13,870	13,950	13,860	13,930	48,500	13,930
2019-12-25	13,890	13,930	13,840	13,890	37,300	13,890
2019-12-24	13,900	13,940	13,810	13,860	37,600	13,860
2019-12-23	13,900	13,900	13,740	13,810	42,700	13,810
2019-12-20	13,900	13,940	13,780	13,910	105,800	13,910
2019-12-19	13,890	13,990	13,800	13,860	79,600	13,860
2019-12-18	13,980	14,020	13,800	13,840	74,700	13,840
2019-12-17	14,050	14,050	13,940	14,010	80,600	14,010
2019-12-16	14,060	14,090	13,930	13,930	56,700	13,930
2019-12-13	14,000	14,140	13,970	14,010	171,800	14,010
2019-12-12	13,770	13,910	13,750	13,840	83,600	13,840
2019-12-11	13,790	13,880	13,660	13,700	99,200	13,700
2019-12-10	13,710	13,760	13,590	13,660	102,800	13,660
2019-12-09	14,090	14,130	13,880	13,960	72,100	13,960
2019-12-06	14,060	14,080	13,950	14,060	86,400	14,060
2019-12-05	13,730	14,010	13,730	13,990	67,900	13,990
2019-12-04	13,690	13,710	13,590	13,700	55,100	13,700
2019-12-03	13,610	13,880	13,550	13,790	98,000	13,790
2019-12-02	13,560	13,740	13,500	13,710	79,900	13,710
2019-11-29	13,670	13,700	13,460	13,460	91,900	13,460
2019-11-28	13,780	13,780	13,550	13,580	92,300	13,580
2019-11-27	13,860	13,870	13,720	13,740	94,800	13,740
2019-11-26	13,910	14,010	13,690	13,820	233,000	13,820
2019-11-25	13,980	14,020	13,700	13,750	102,100	13,750
2019-11-22	13,720	13,840	13,670	13,800	99,300	13,800
2019-11-21	13,760	13,820	13,520	13,770	68,100	13,770
2019-11-20	13,640	13,790	13,590	13,770	88,100	13,770
2019-11-19	13,790	13,810	13,610	13,630	73,600	13,630
2019-11-18	13,990	13,990	13,870	13,890	65,700	13,890
2019-11-15	13,900	14,020	13,880	13,970	92,800	13,970
2019-11-14	13,980	13,980	13,840	13,910	84,400	13,910
2019-11-13	13,990	14,060	13,890	14,010	96,100	14,010
2019-11-12	13,900	13,980	13,840	13,900	99,300	13,900
2019-11-11	13,840	13,920	13,790	13,860	90,400	13,860
2019-11-08	14,000	14,010	13,660	13,770	134,700	13,770
2019-11-07	13,920	13,920	13,690	13,720	76,600	13,720
2019-11-06	13,770	13,870	13,720	13,870	111,400	13,870
2019-11-05	13,470	13,870	13,390	13,710	185,600	13,710
2019-11-01	13,550	13,800	13,470	13,730	146,900	13,730
2019-10-31	13,800	13,810	13,710	13,730	131,800	13,730
2019-10-30	13,970	13,970	13,640	13,780	285,000	13,780
2019-10-29	13,910	13,930	13,680	13,930	222,900	13,930
2019-10-28	13,780	13,850	13,690	13,740	95,200	13,740
2019-10-25	13,790	13,800	13,680	13,740	86,900	13,740
2019-10-24	13,770	13,810	13,660	13,660	101,700	13,660
2019-10-23	13,490	13,590	13,380	13,590	91,400	13,590
2019-10-21	13,700	13,740	13,380	13,430	89,900	13,430
2019-10-18	13,600	13,620	13,480	13,570	97,100	13,570
2019-10-17	13,650	13,680	13,520	13,560	100,500	13,560
2019-10-16	13,690	13,750	13,570	13,650	132,800	13,650
2019-10-15	13,590	13,620	13,410	13,530	131,800	13,530
2019-10-11	13,350	13,420	13,120	13,360	117,100	13,360
2019-10-10	13,400	13,400	13,060	13,220	119,300	13,220
2019-10-09	13,210	13,480	13,180	13,420	100,900	13,420
2019-10-08	13,420	13,530	13,350	13,420	112,000	13,420
2019-10-07	13,410	13,470	13,190	13,300	83,800	13,300
2019-10-04	13,200	13,380	13,180	13,370	73,000	13,370
2019-10-03	13,160	13,290	13,100	13,160	85,900	13,160
2019-10-02	13,300	13,480	13,230	13,400	72,900	13,400
2019-10-01	13,240	13,500	13,240	13,470	111,800	13,470
2019-09-30	13,260	13,380	13,110	13,240	74,100	13,240
2019-09-27	13,410	13,410	13,250	13,400	68,300	13,400
2019-09-26	13,500	13,550	13,350	13,380	111,400	13,380
2019-09-25	13,320	13,450	13,210	13,360	79,800	13,360
2019-09-24	13,280	13,480	13,270	13,310	89,900	13,310
2019-09-20	13,370	13,370	13,180	13,260	161,800	13,260
2019-09-19	13,450	13,550	13,220	13,280	157,500	13,280
2019-09-18	13,500	13,510	13,290	13,450	65,000	13,450
2019-09-17	13,250	13,550	13,050	13,500	187,300	13,500
2019-09-13	13,630	13,900	13,560	13,820	169,700	13,820
2019-09-12	13,640	13,770	13,570	13,620	124,200	13,620
2019-09-11	13,360	13,490	13,320	13,480	152,700	13,480
2019-09-10	13,170	13,410	13,170	13,370	110,000	13,370
2019-09-09	12,860	13,190	12,860	13,190	89,900	13,190
2019-09-06	12,740	12,920	12,600	12,860	115,000	12,860
2019-09-05	12,290	12,690	12,290	12,640	123,000	12,640
2019-09-04	12,000	12,180	11,940	12,110	74,500	12,110
2019-09-03	12,020	12,090	11,940	11,990	66,200	11,990
2019-09-02	12,070	12,090	11,940	11,990	43,000	11,990
2019-08-30	12,000	12,130	11,960	12,070	95,600	12,070
2019-08-29	11,690	11,750	11,650	11,720	90,600	11,720
2019-08-28	11,580	11,680	11,530	11,650	70,100	11,650
2019-08-27	11,600	11,700	11,520	11,590	59,000	11,590
2019-08-26	11,340	11,510	11,340	11,420	79,800	11,420
2019-08-23	11,840	11,860	11,720	11,740	57,800	11,740
2019-08-22	11,890	11,900	11,720	11,750	44,400	11,750
2019-08-21	11,710	11,910	11,650	11,870	60,700	11,870
2019-08-20	11,880	11,930	11,720	11,870	79,800	11,870
2019-08-19	11,830	11,890	11,730	11,850	96,000	11,850
2019-08-16	11,680	11,760	11,610	11,700	105,400	11,700
2019-08-15	11,650	11,760	11,590	11,710	126,800	11,710
2019-08-14	11,740	12,020	11,630	11,950	185,000	11,950
2019-08-13	11,200	11,610	11,200	11,530	143,800	11,530
2019-08-09	11,250	11,340	11,150	11,320	116,400	11,320
2019-08-08	11,030	11,250	11,000	11,160	97,500	11,160
2019-08-07	11,040	11,130	10,910	11,040	118,000	11,040
2019-08-06	10,570	11,050	10,440	11,040	133,900	11,040
2019-08-05	11,640	11,640	10,920	11,170	156,000	11,170
2019-08-02	11,310	11,390	11,140	11,340	120,500	11,340
2019-08-01	11,390	11,520	11,350	11,490	48,500	11,490
2019-07-31	11,530	11,610	11,450	11,470	74,100	11,470
2019-07-30	11,560	11,740	11,560	11,700	53,100	11,700
2019-07-29	11,520	11,560	11,440	11,560	55,700	11,560
2019-07-26	11,790	11,790	11,580	11,650	76,800	11,650
2019-07-25	11,900	11,950	11,790	11,920	72,600	11,920
2019-07-24	11,780	11,870	11,660	11,840	91,100	11,840
2019-07-23	11,420	11,610	11,400	11,560	74,100	11,560
2019-07-22	11,400	11,500	11,350	11,420	95,000	11,420
2019-07-19	11,540	11,610	11,420	11,430	125,000	11,430
2019-07-18	11,750	11,750	11,420	11,460	83,600	11,460
2019-07-17	11,930	11,980	11,770	11,790	57,700	11,790
2019-07-16	12,010	12,100	11,970	11,970	58,400	11,970
2019-07-12	12,060	12,060	11,930	12,000	71,700	12,000
2019-07-11	12,060	12,120	11,960	12,080	67,700	12,080
2019-07-10	12,070	12,100	11,960	11,980	85,800	11,980
2019-07-09	12,300	12,360	12,160	12,190	63,900	12,190
2019-07-08	12,360	12,410	12,330	12,330	53,400	12,330
2019-07-05	12,280	12,430	12,250	12,430	88,500	12,430
2019-07-04	12,350	12,350	12,230	12,280	54,700	12,280
2019-07-03	12,430	12,440	12,240	12,270	94,900	12,270
2019-07-02	12,550	12,550	12,370	12,530	97,900	12,530
2019-07-01	12,320	12,480	12,180	12,480	114,800	12,480
2019-06-28	11,910	12,030	11,800	12,020	73,800	12,020
2019-06-27	11,810	11,990	11,790	11,990	83,700	11,990
2019-06-26	11,710	11,940	11,700	11,770	72,400	11,770
2019-06-25	11,890	12,010	11,790	11,840	81,400	11,840
2019-06-24	11,860	11,920	11,750	11,850	86,200	11,850
2019-06-21	11,860	11,900	11,690	11,740	216,000	11,740
2019-06-20	11,820	11,840	11,670	11,830	79,600	11,830
2019-06-19	11,650	11,740	11,580	11,720	130,000	11,720
2019-06-18	11,570	11,670	11,470	11,490	87,600	11,490
2019-06-17	11,630	11,660	11,530	11,570	74,800	11,570
2019-06-14	11,700	11,810	11,590	11,760	88,200	11,760
2019-06-13	11,840	11,850	11,660	11,730	74,100	11,730
2019-06-12	11,910	12,120	11,900	11,900	105,300	11,900
2019-06-11	11,950	12,070	11,900	12,060	76,400	12,060
2019-06-10	11,890	12,070	11,840	12,010	49,400	12,010
2019-06-07	11,750	11,860	11,700	11,800	76,600	11,800
2019-06-06	11,940	11,940	11,690	11,690	91,400	11,690
2019-06-05	12,040	12,100	11,950	11,990	139,500	11,990
2019-06-04	11,760	11,960	11,740	11,880	94,000	11,880
2019-06-03	11,600	11,780	11,590	11,750	66,900	11,750
2019-05-31	12,080	12,090	11,860	11,900	119,100	11,900
2019-05-30	11,860	12,190	11,850	12,170	69,500	12,170
2019-05-29	11,930	12,030	11,850	12,030	101,800	12,030
2019-05-28	12,020	12,270	12,020	12,090	205,400	12,090
2019-05-27	12,060	12,190	11,950	12,090	79,300	12,090
2019-05-24	11,980	12,120	11,920	12,060	90,400	12,060
2019-05-23	12,190	12,290	12,020	12,200	124,500	12,200
2019-05-22	12,500	12,590	12,200	12,290	158,300	12,290
2019-05-21	11,980	12,370	11,970	12,290	133,900	12,290
2019-05-20	12,310	12,380	12,070	12,110	62,000	12,110
2019-05-17	12,440	12,440	12,120	12,190	112,900	12,190
2019-05-16	12,570	12,570	12,170	12,220	127,000	12,220
2019-05-15	12,440	12,650	12,300	12,610	78,600	12,610
2019-05-14	12,080	12,490	12,030	12,410	114,300	12,410
2019-05-13	12,320	12,440	12,280	12,340	75,700	12,340
2019-05-10	12,460	12,690	12,430	12,540	124,900	12,540
2019-05-09	11,760	12,460	11,760	12,390	233,000	12,390
2019-05-08	12,130	12,230	11,920	11,990	115,300	11,990
2019-05-07	12,630	12,690	12,360	12,420	162,000	12,420
2019-04-26	12,850	12,880	12,730	12,860	116,700	12,860
2019-04-25	12,850	12,960	12,780	12,870	80,900	12,870
2019-04-24	12,930	12,930	12,790	12,860	101,300	12,860
2019-04-23	12,880	12,930	12,790	12,870	118,400	12,870
2019-04-22	12,910	12,950	12,790	12,880	57,800	12,880
2019-04-19	13,000	13,080	12,940	13,040	53,300	13,040
2019-04-18	12,890	12,950	12,750	12,830	112,500	12,830
2019-04-17	12,710	12,900	12,700	12,850	93,600	12,850
2019-04-16	12,530	12,640	12,470	12,570	49,500	12,570
2019-04-15	12,530	12,600	12,450	12,590	59,500	12,590
2019-04-12	12,490	12,490	12,230	12,270	73,700	12,270
2019-04-11	12,280	12,430	12,210	12,350	85,600	12,350
2019-04-10	12,310	12,370	12,230	12,340	54,000	12,340
2019-04-09	12,460	12,530	12,390	12,490	65,900	12,490
2019-04-08	12,480	12,590	12,320	12,380	54,600	12,380
2019-04-05	12,270	12,480	12,240	12,460	72,400	12,460
2019-04-04	12,220	12,340	12,150	12,210	69,600	12,210
2019-04-03	12,000	12,210	12,000	12,190	89,000	12,190
2019-04-02	11,980	12,100	11,940	11,980	106,000	11,980
2019-04-01	11,780	11,920	11,770	11,820	111,800	11,820
2019-03-29	11,610	11,660	11,560	11,630	131,200	11,630
2019-03-28	11,600	11,600	11,480	11,560	104,100	11,560
2019-03-27	11,760	11,920	11,640	11,790	140,900	11,790
2019-03-26	11,450	11,760	11,400	11,760	155,600	11,760
2019-03-25	11,430	11,480	11,290	11,390	86,900	11,390
2019-03-22	11,540	11,690	11,540	11,660	93,600	11,660
2019-03-20	11,500	11,600	11,460	11,600	58,000	11,600
2019-03-19	11,490	11,500	11,400	11,470	42,800	11,470
2019-03-18	11,460	11,550	11,410	11,550	52,500	11,550
2019-03-15	11,300	11,500	11,300	11,430	91,900	11,430
2019-03-14	11,500	11,500	11,230	11,230	64,200	11,230
2019-03-13	11,420	11,500	11,200	11,380	97,700	11,380
2019-03-12	11,360	11,700	11,360	11,620	67,600	11,620
2019-03-11	11,300	11,380	11,240	11,330	63,900	11,330
2019-03-08	11,200	11,370	11,160	11,300	135,700	11,300
2019-03-07	11,500	11,510	11,320	11,320	77,800	11,320
2019-03-06	11,770	11,770	11,580	11,600	81,600	11,600
2019-03-05	11,640	11,760	11,560	11,760	77,200	11,760
2019-03-04	11,630	11,720	11,620	11,710	67,900	11,710
2019-03-01	11,450	11,550	11,410	11,480	76,800	11,480
2019-02-28	11,620	11,620	11,430	11,450	81,500	11,450
2019-02-27	11,650	11,740	11,600	11,620	93,800	11,620
2019-02-26	11,810	11,830	11,640	11,640	59,000	11,640
2019-02-25	11,820	11,890	11,790	11,830	51,200	11,830
2019-02-22	11,640	11,740	11,600	11,690	45,800	11,690
2019-02-21	11,760	11,770	11,580	11,680	93,000	11,680
2019-02-20	11,910	11,940	11,650	11,670	111,500	11,670
2019-02-19	11,990	11,990	11,850	11,900	55,900	11,900
2019-02-18	12,020	12,020	11,800	11,990	83,600	11,990
2019-02-15	11,870	11,870	11,610	11,720	73,300	11,720
2019-02-14	11,900	12,030	11,830	11,900	95,900	11,900
2019-02-13	11,840	12,020	11,840	11,990	86,400	11,990
2019-02-12	11,360	11,880	11,360	11,780	79,600	11,780
2019-02-08	11,750	11,820	11,490	11,510	97,300	11,510
2019-02-07	11,500	11,970	11,480	11,930	117,900	11,930
2019-02-06	11,910	12,070	11,800	11,880	94,000	11,880
2019-02-05	11,840	11,910	11,780	11,890	83,000	11,890
2019-02-04	11,680	11,870	11,630	11,820	90,800	11,820
2019-02-01	11,640	11,830	11,580	11,670	75,600	11,670
2019-01-31	11,680	11,840	11,550	11,660	156,700	11,660
2019-01-30	11,500	11,660	11,490	11,560	151,200	11,560
2019-01-29	11,250	11,510	11,170	11,480	114,100	11,480
2019-01-28	11,290	11,490	11,280	11,370	85,500	11,370
2019-01-25	11,340	11,610	11,300	11,590	105,500	11,590
2019-01-24	11,330	11,450	11,230	11,370	83,800	11,370
2019-01-23	11,260	11,400	11,160	11,310	96,300	11,310
2019-01-22	11,580	11,580	11,310	11,360	40,600	11,360
2019-01-21	11,420	11,540	11,340	11,520	58,100	11,520
2019-01-18	11,240	11,370	11,090	11,330	64,500	11,330
2019-01-17	11,330	11,350	11,160	11,240	86,800	11,240
2019-01-16	11,200	11,320	11,090	11,230	69,900	11,230
2019-01-15	11,050	11,280	10,940	11,260	71,100	11,260
2019-01-11	11,000	11,110	10,880	11,060	80,400	11,060
2019-01-10	11,020	11,140	10,880	10,970	94,600	10,970
2019-01-09	11,070	11,380	10,980	11,090	241,300	11,090
2019-01-08	10,690	10,930	10,640	10,770	131,000	10,770
2019-01-07	10,410	10,700	10,330	10,580	98,200	10,580
2019-01-04	10,430	10,430	9,970	10,110	144,100	10,110

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

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