6806 ヒロセ電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	15,750	15,840	15,630	15,650	82,600	15,650
2020-12-29	15,500	15,790	15,430	15,790	47,600	15,790
2020-12-28	15,200	15,340	15,140	15,340	76,600	15,340
2020-12-25	15,240	15,240	15,160	15,220	30,300	15,220
2020-12-24	15,110	15,340	15,090	15,180	60,200	15,180
2020-12-23	15,050	15,090	14,970	15,070	65,400	15,070
2020-12-22	14,990	15,100	14,900	15,010	71,300	15,010
2020-12-21	14,980	15,130	14,920	15,110	86,100	15,110
2020-12-18	15,290	15,290	14,800	14,930	215,800	14,930
2020-12-17	15,400	15,400	15,190	15,330	103,500	15,330
2020-12-16	15,450	15,450	15,160	15,160	80,800	15,160
2020-12-15	15,260	15,260	15,060	15,150	66,300	15,150
2020-12-14	15,190	15,220	15,100	15,170	85,300	15,170
2020-12-11	15,070	15,180	15,010	15,150	90,600	15,150
2020-12-10	15,160	15,160	14,830	15,100	109,100	15,100
2020-12-09	14,970	15,190	14,970	15,180	123,400	15,180
2020-12-08	14,830	15,090	14,750	15,020	116,000	15,020
2020-12-07	15,050	15,050	14,650	14,670	85,700	14,670
2020-12-04	15,030	15,030	14,850	15,000	86,200	15,000
2020-12-03	15,000	15,060	14,940	15,010	106,600	15,010
2020-12-02	15,000	15,060	14,780	14,950	143,400	14,950
2020-12-01	14,800	15,010	14,800	14,940	85,200	14,940
2020-11-30	14,880	15,020	14,680	14,760	216,100	14,760
2020-11-27	14,970	15,030	14,860	15,030	460,800	15,030
2020-11-26	14,740	15,000	14,670	14,970	101,300	14,970
2020-11-25	14,920	14,940	14,610	14,630	135,900	14,630
2020-11-24	14,840	14,880	14,650	14,690	125,500	14,690
2020-11-20	14,360	14,480	14,250	14,420	89,700	14,420
2020-11-19	14,360	14,360	14,180	14,360	104,300	14,360
2020-11-18	14,470	14,510	14,330	14,360	116,100	14,360
2020-11-17	14,450	14,450	14,320	14,400	93,900	14,400
2020-11-16	14,500	14,500	14,330	14,380	117,500	14,380
2020-11-13	14,410	14,500	14,180	14,350	91,600	14,350
2020-11-12	14,800	14,800	14,430	14,530	71,400	14,530
2020-11-11	14,750	14,760	14,320	14,520	143,500	14,520
2020-11-10	14,580	14,590	14,250	14,310	158,900	14,310
2020-11-09	14,530	14,560	14,240	14,280	103,000	14,280
2020-11-06	14,540	14,620	14,190	14,230	127,900	14,230
2020-11-05	13,940	14,450	13,910	14,340	196,100	14,340
2020-11-04	14,640	14,640	13,960	14,290	251,400	14,290
2020-11-02	14,720	15,130	14,660	14,940	105,600	14,940
2020-10-30	14,960	14,960	14,500	14,540	113,400	14,540
2020-10-29	14,750	15,020	14,680	14,990	49,600	14,990
2020-10-28	14,730	14,880	14,690	14,850	77,900	14,850
2020-10-27	14,820	14,950	14,680	14,900	69,000	14,900
2020-10-26	14,840	15,050	14,840	14,950	50,700	14,950
2020-10-23	15,090	15,160	14,820	14,940	91,000	14,940
2020-10-22	14,930	15,020	14,900	14,940	42,700	14,940
2020-10-21	14,870	15,080	14,870	15,010	72,500	15,010
2020-10-20	14,950	15,080	14,850	14,910	73,300	14,910
2020-10-19	14,860	15,020	14,830	14,950	49,900	14,950
2020-10-16	14,810	14,930	14,780	14,820	68,100	14,820
2020-10-15	14,880	14,930	14,700	14,860	56,100	14,860
2020-10-14	14,850	15,010	14,790	14,900	117,600	14,900
2020-10-13	14,740	14,970	14,710	14,910	107,700	14,910
2020-10-12	14,620	14,770	14,510	14,590	60,800	14,590
2020-10-09	14,740	14,770	14,470	14,590	122,800	14,590
2020-10-08	14,560	14,760	14,470	14,720	87,900	14,720
2020-10-07	14,450	14,700	14,330	14,680	129,600	14,680
2020-10-06	14,300	14,610	14,210	14,570	142,300	14,570
2020-10-05	13,980	14,310	13,980	14,300	124,400	14,300
2020-10-02	13,660	14,050	13,660	13,830	159,100	13,830
2020-09-30	13,800	13,990	13,530	13,530	142,100	13,530
2020-09-29	13,910	14,010	13,630	13,830	114,200	13,830
2020-09-28	13,930	14,290	13,910	14,290	134,300	14,290
2020-09-25	13,640	14,320	13,400	13,770	228,200	13,770
2020-09-24	13,250	13,490	13,110	13,340	141,700	13,340
2020-09-23	12,740	13,610	12,740	13,460	294,700	13,460
2020-09-18	12,780	12,790	12,610	12,650	71,400	12,650
2020-09-17	12,700	12,740	12,580	12,720	53,500	12,720
2020-09-16	12,700	12,740	12,600	12,620	62,100	12,620
2020-09-15	12,690	12,690	12,470	12,520	40,400	12,520
2020-09-14	12,550	12,740	12,550	12,710	60,600	12,710
2020-09-11	12,490	12,550	12,310	12,550	80,200	12,550
2020-09-10	12,180	12,500	12,120	12,480	58,300	12,480
2020-09-09	12,070	12,380	12,070	12,360	67,800	12,360
2020-09-08	12,270	12,370	12,220	12,370	41,400	12,370
2020-09-07	12,230	12,330	12,200	12,270	37,500	12,270
2020-09-04	12,320	12,360	12,220	12,310	48,600	12,310
2020-09-03	12,360	12,440	12,300	12,370	49,600	12,370
2020-09-02	12,000	12,170	11,980	12,160	70,600	12,160
2020-09-01	12,000	12,050	11,870	11,900	88,100	11,900
2020-08-31	12,080	12,220	11,990	12,010	86,300	12,010
2020-08-28	12,170	12,300	11,960	12,040	126,200	12,040
2020-08-27	12,300	12,460	12,290	12,370	81,400	12,370
2020-08-26	12,410	12,570	12,300	12,370	76,900	12,370
2020-08-25	12,520	12,630	12,490	12,580	77,600	12,580
2020-08-24	12,270	12,430	12,200	12,400	54,800	12,400
2020-08-21	12,260	12,380	12,230	12,320	69,400	12,320
2020-08-20	12,230	12,300	12,050	12,230	74,500	12,230
2020-08-19	12,340	12,360	12,230	12,300	98,300	12,300
2020-08-18	12,620	12,740	12,370	12,440	101,000	12,440
2020-08-17	12,810	12,810	12,610	12,630	85,000	12,630
2020-08-14	12,800	13,020	12,700	12,880	101,200	12,880
2020-08-13	12,650	12,720	12,510	12,700	98,400	12,700
2020-08-12	12,760	12,800	12,580	12,650	83,000	12,650
2020-08-11	12,530	12,820	12,450	12,760	113,900	12,760
2020-08-07	12,400	12,520	12,280	12,330	57,000	12,330
2020-08-06	12,450	12,570	12,390	12,480	69,800	12,480
2020-08-05	12,370	12,530	12,280	12,430	110,500	12,430
2020-08-04	11,890	12,350	11,810	12,280	288,700	12,280
2020-08-03	11,230	11,550	11,200	11,540	155,700	11,540
2020-07-31	11,390	11,560	11,070	11,070	70,900	11,070
2020-07-30	11,440	11,490	11,330	11,400	99,200	11,400
2020-07-29	11,540	11,590	11,350	11,360	65,200	11,360
2020-07-28	11,800	11,930	11,640	11,650	55,500	11,650
2020-07-27	11,710	11,800	11,590	11,670	85,600	11,670
2020-07-22	11,810	11,930	11,740	11,800	63,900	11,800
2020-07-21	11,910	12,010	11,830	11,950	67,000	11,950
2020-07-20	11,860	11,980	11,850	11,980	47,300	11,980
2020-07-17	11,950	11,990	11,750	11,790	56,900	11,790
2020-07-16	12,050	12,050	11,790	11,890	82,600	11,890
2020-07-15	11,880	12,110	11,830	12,080	68,600	12,080
2020-07-14	11,850	11,850	11,710	11,730	76,000	11,730
2020-07-13	11,730	11,910	11,710	11,910	46,700	11,910
2020-07-10	11,840	11,840	11,630	11,630	56,100	11,630
2020-07-09	11,840	11,920	11,740	11,810	41,100	11,810
2020-07-08	12,000	12,100	11,840	11,840	82,800	11,840
2020-07-07	12,000	12,040	11,850	11,940	68,900	11,940
2020-07-06	11,830	11,950	11,760	11,940	56,000	11,940
2020-07-03	11,770	11,880	11,670	11,810	54,500	11,810
2020-07-02	11,660	11,720	11,500	11,620	93,400	11,620
2020-07-01	11,880	11,920	11,620	11,640	89,400	11,640
2020-06-30	11,980	12,050	11,800	11,820	83,100	11,820
2020-06-29	11,720	11,860	11,650	11,720	113,600	11,720
2020-06-26	11,940	12,000	11,850	11,930	94,600	11,930
2020-06-25	11,840	11,920	11,780	11,860	64,100	11,860
2020-06-24	11,880	12,050	11,880	11,910	61,200	11,910
2020-06-23	11,880	12,050	11,820	11,920	70,800	11,920
2020-06-22	11,860	12,050	11,800	11,890	90,200	11,890
2020-06-19	12,160	12,160	11,850	12,010	120,100	12,010
2020-06-18	12,030	12,140	11,920	12,020	37,000	12,020
2020-06-17	12,170	12,250	11,950	12,090	66,900	12,090
2020-06-16	11,980	12,200	11,920	12,150	100,000	12,150
2020-06-15	12,090	12,230	11,680	11,680	99,500	11,680
2020-06-12	11,860	12,200	11,840	12,130	107,000	12,130
2020-06-11	12,430	12,470	12,190	12,230	65,300	12,230
2020-06-10	12,530	12,620	12,400	12,430	97,200	12,430
2020-06-09	12,320	12,630	12,280	12,590	150,800	12,590
2020-06-08	12,210	12,330	12,210	12,310	137,400	12,310
2020-06-05	12,140	12,330	12,110	12,280	131,700	12,280
2020-06-04	12,540	12,550	12,270	12,300	148,100	12,300
2020-06-03	12,660	12,810	12,450	12,510	178,000	12,510
2020-06-02	12,480	12,600	12,450	12,490	151,200	12,490
2020-06-01	12,520	12,610	12,450	12,540	172,900	12,540
2020-05-29	13,060	13,060	12,560	12,870	409,500	12,870
2020-05-28	12,720	13,090	12,540	13,060	183,100	13,060
2020-05-27	12,380	12,790	12,350	12,720	172,300	12,720
2020-05-26	12,150	12,280	12,110	12,230	79,600	12,230
2020-05-25	12,200	12,240	12,080	12,090	57,700	12,090
2020-05-22	12,040	12,160	11,930	12,060	74,700	12,060
2020-05-21	12,230	12,330	11,990	12,000	89,600	12,000
2020-05-20	12,120	12,410	12,070	12,310	68,700	12,310
2020-05-19	12,170	12,330	12,110	12,250	80,400	12,250
2020-05-18	12,030	12,050	11,730	11,740	80,400	11,740
2020-05-15	12,200	12,370	11,990	12,070	88,500	12,070
2020-05-14	12,220	12,230	12,000	12,010	66,100	12,010
2020-05-13	12,170	12,350	12,050	12,260	92,600	12,260
2020-05-12	12,300	12,320	12,140	12,240	67,600	12,240
2020-05-11	12,070	12,310	11,980	12,120	99,400	12,120
2020-05-08	11,780	12,080	11,780	12,030	140,700	12,030
2020-05-07	11,600	11,740	11,400	11,670	144,100	11,670
2020-05-01	11,690	11,800	11,520	11,630	76,400	11,630
2020-04-30	11,680	12,030	11,500	11,870	128,100	11,870
2020-04-28	11,530	11,530	11,250	11,380	88,000	11,380
2020-04-27	11,170	11,300	11,040	11,250	112,000	11,250
2020-04-24	11,070	11,170	10,910	11,100	198,800	11,100
2020-04-23	10,810	11,100	10,810	11,070	134,700	11,070
2020-04-22	10,450	10,760	10,440	10,670	151,600	10,670
2020-04-21	10,610	10,740	10,360	10,380	108,400	10,380
2020-04-20	10,670	10,930	10,510	10,760	123,500	10,760
2020-04-17	11,070	11,240	10,950	10,970	85,300	10,970
2020-04-16	10,850	10,980	10,760	10,870	118,000	10,870
2020-04-15	11,200	11,290	11,050	11,150	118,100	11,150
2020-04-14	11,000	11,150	10,930	11,130	79,600	11,130
2020-04-13	11,030	11,090	10,910	10,960	53,500	10,960
2020-04-10	11,090	11,200	10,840	11,100	99,200	11,100
2020-04-09	11,300	11,380	11,000	11,180	84,100	11,180
2020-04-08	11,070	11,530	11,070	11,450	103,500	11,450
2020-04-07	11,350	11,600	10,870	11,100	80,900	11,100
2020-04-06	10,640	11,180	10,620	11,120	115,100	11,120
2020-04-03	10,640	10,880	10,470	10,620	115,300	10,620
2020-04-02	10,810	11,000	10,680	10,780	118,400	10,780
2020-04-01	10,940	11,350	10,780	10,910	119,000	10,910
2020-03-31	11,250	11,530	11,130	11,200	139,500	11,200
2020-03-30	11,090	11,260	10,660	11,190	231,300	11,190
2020-03-27	11,340	11,340	10,770	11,300	244,500	11,300
2020-03-26	10,930	11,130	10,680	10,850	217,700	10,850
2020-03-25	10,900	11,150	10,630	11,110	184,300	11,110
2020-03-24	11,220	11,400	10,290	10,600	253,100	10,600
2020-03-23	10,600	11,010	10,420	10,940	244,100	10,940
2020-03-19	10,300	10,880	10,170	10,700	214,400	10,700
2020-03-18	10,000	10,330	9,900	10,000	228,800	10,000
2020-03-17	9,070	9,900	8,910	9,840	212,800	9,840
2020-03-16	9,710	9,790	9,160	9,190	139,900	9,190
2020-03-13	9,510	9,980	9,200	9,670	270,300	9,670
2020-03-12	10,250	10,470	10,010	10,110	134,700	10,110
2020-03-11	10,670	10,890	10,480	10,500	105,200	10,500
2020-03-10	10,540	10,740	10,100	10,670	150,100	10,670
2020-03-09	10,760	10,780	10,370	10,550	115,000	10,550
2020-03-06	11,180	11,270	11,000	11,110	89,500	11,110
2020-03-05	11,660	11,660	11,330	11,480	94,200	11,480
2020-03-04	11,310	11,540	11,180	11,420	112,700	11,420
2020-03-03	11,870	11,940	11,470	11,470	118,900	11,470
2020-03-02	11,330	11,860	11,220	11,720	101,700	11,720
2020-02-28	11,710	11,710	11,370	11,460	130,200	11,460
2020-02-27	12,300	12,340	11,970	12,010	89,800	12,010
2020-02-26	12,300	12,380	12,090	12,300	100,500	12,300
2020-02-25	12,240	12,530	12,180	12,370	104,900	12,370
2020-02-21	12,850	13,000	12,820	12,840	68,000	12,840
2020-02-20	13,200	13,240	12,870	12,890	69,900	12,890
2020-02-19	12,980	13,050	12,910	13,000	68,800	13,000
2020-02-18	13,100	13,140	12,760	12,810	114,400	12,810
2020-02-17	13,340	13,380	13,240	13,280	53,700	13,280
2020-02-14	13,630	13,630	13,510	13,570	51,700	13,570
2020-02-13	13,750	13,750	13,590	13,680	72,600	13,680
2020-02-12	13,810	13,860	13,680	13,730	95,500	13,730
2020-02-10	13,890	13,890	13,670	13,700	87,300	13,700
2020-02-07	14,140	14,270	13,950	13,950	97,600	13,950
2020-02-06	13,440	14,040	13,440	13,970	186,500	13,970
2020-02-05	14,000	14,180	13,900	14,010	112,900	14,010
2020-02-04	13,420	13,750	13,400	13,740	124,700	13,740
2020-02-03	13,450	13,660	13,440	13,590	92,100	13,590
2020-01-31	13,900	13,970	13,730	13,750	103,800	13,750
2020-01-30	14,180	14,180	13,760	13,830	70,500	13,830
2020-01-29	14,270	14,310	14,130	14,280	78,800	14,280
2020-01-28	13,940	14,120	13,890	14,070	93,400	14,070
2020-01-27	14,030	14,190	14,020	14,140	71,500	14,140
2020-01-24	14,230	14,360	14,210	14,320	52,200	14,320
2020-01-23	14,330	14,350	14,200	14,220	52,900	14,220
2020-01-22	14,280	14,420	14,270	14,400	78,800	14,400
2020-01-21	14,380	14,420	14,230	14,320	74,500	14,320
2020-01-20	14,200	14,450	14,200	14,450	76,600	14,450
2020-01-17	14,110	14,210	14,090	14,090	47,800	14,090
2020-01-16	14,060	14,110	13,990	14,100	60,000	14,100
2020-01-15	14,250	14,250	14,050	14,050	48,100	14,050
2020-01-14	14,250	14,290	14,160	14,260	60,400	14,260
2020-01-10	14,220	14,310	14,180	14,200	62,800	14,200
2020-01-09	14,110	14,290	14,000	14,270	144,200	14,270
2020-01-08	13,930	13,970	13,700	13,820	103,300	13,820
2020-01-07	14,050	14,110	13,960	14,070	96,300	14,070
2020-01-06	13,870	13,990	13,790	13,910	105,500	13,910

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