6806 ヒロセ電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	19,520	19,600	19,300	19,340	41,700	19,340
2021-12-29	19,660	19,750	19,430	19,650	49,600	19,650
2021-12-28	19,740	19,820	19,610	19,820	57,700	19,820
2021-12-27	19,440	19,540	19,360	19,450	30,900	19,450
2021-12-24	19,380	19,470	19,310	19,420	50,600	19,420
2021-12-23	19,390	19,500	19,280	19,380	53,900	19,380
2021-12-22	19,490	19,560	19,290	19,400	59,800	19,400
2021-12-21	19,370	19,650	19,270	19,500	59,800	19,500
2021-12-20	19,390	19,470	18,960	19,070	81,800	19,070
2021-12-17	19,930	19,930	19,460	19,490	141,600	19,490
2021-12-16	20,130	20,140	19,840	20,050	109,700	20,050
2021-12-15	19,560	20,000	19,560	19,830	87,100	19,830
2021-12-14	19,820	19,890	19,690	19,810	80,400	19,810
2021-12-13	19,700	19,950	19,700	19,760	66,600	19,760
2021-12-10	19,510	19,670	19,430	19,450	76,800	19,450
2021-12-09	19,740	19,810	19,470	19,550	54,600	19,550
2021-12-08	19,820	19,950	19,640	19,650	114,700	19,650
2021-12-07	18,930	19,340	18,910	19,340	130,100	19,340
2021-12-06	18,810	19,060	18,750	18,930	82,700	18,930
2021-12-03	18,410	18,860	18,170	18,820	91,700	18,820
2021-12-02	18,630	18,850	18,130	18,350	146,700	18,350
2021-12-01	19,000	19,120	18,650	18,910	89,000	18,910
2021-11-30	19,200	19,550	19,030	19,050	212,600	19,050
2021-11-29	18,810	19,140	18,810	18,850	106,200	18,850
2021-11-26	19,510	19,520	19,030	19,120	80,600	19,120
2021-11-25	19,840	19,850	19,660	19,770	49,400	19,770
2021-11-24	19,900	19,950	19,550	19,630	83,700	19,630
2021-11-22	19,920	20,200	19,900	20,140	64,500	20,140
2021-11-19	19,520	19,990	19,520	19,950	95,300	19,950
2021-11-18	19,330	19,710	19,300	19,580	60,800	19,580
2021-11-17	19,520	19,590	19,280	19,520	62,600	19,520
2021-11-16	19,500	19,680	19,340	19,390	52,700	19,390
2021-11-15	19,260	19,500	19,260	19,470	40,700	19,470
2021-11-12	18,840	19,260	18,840	19,130	80,700	19,130
2021-11-11	18,740	19,000	18,690	18,880	52,000	18,880
2021-11-10	18,670	18,950	18,620	18,770	48,700	18,770
2021-11-09	18,960	19,070	18,770	18,770	50,800	18,770
2021-11-08	19,260	19,260	18,910	18,950	43,700	18,950
2021-11-05	19,180	19,260	18,980	19,260	53,800	19,260
2021-11-04	19,190	19,450	19,080	19,260	93,900	19,260
2021-11-02	19,000	19,430	18,810	18,840	199,100	18,840
2021-11-01	19,650	19,730	19,110	19,660	162,500	19,660
2021-10-29	18,940	19,240	18,740	18,990	77,400	18,990
2021-10-28	18,740	19,420	18,740	19,120	100,500	19,120
2021-10-27	18,510	18,880	18,510	18,640	68,000	18,640
2021-10-26	18,320	18,650	18,250	18,410	46,000	18,410
2021-10-25	18,040	18,510	18,040	18,320	43,800	18,320
2021-10-22	18,120	18,500	18,080	18,330	45,600	18,330
2021-10-21	18,310	18,510	18,200	18,260	50,000	18,260
2021-10-20	18,840	18,980	18,510	18,660	55,100	18,660
2021-10-19	18,540	18,910	18,310	18,860	75,900	18,860
2021-10-18	18,640	18,640	18,200	18,560	57,400	18,560
2021-10-15	18,150	18,580	18,130	18,550	59,000	18,550
2021-10-14	17,660	18,010	17,660	17,970	60,000	17,970
2021-10-13	17,580	17,690	17,390	17,490	68,500	17,490
2021-10-12	17,650	17,740	17,420	17,580	46,500	17,580
2021-10-11	17,490	17,810	17,270	17,680	56,100	17,680
2021-10-08	17,570	17,760	17,520	17,540	44,000	17,540
2021-10-07	17,480	17,680	17,350	17,380	72,000	17,380
2021-10-06	17,500	17,920	17,290	17,290	82,800	17,290
2021-10-05	17,540	17,640	17,180	17,460	64,000	17,460
2021-10-04	18,370	18,420	17,690	17,850	60,400	17,850
2021-10-01	18,470	18,690	18,150	18,210	60,500	18,210
2021-09-30	18,700	18,890	18,380	18,630	89,300	18,630
2021-09-29	18,580	18,730	18,520	18,700	102,000	18,700
2021-09-28	19,260	19,260	18,960	19,180	82,800	19,180
2021-09-27	19,780	19,800	19,310	19,350	68,400	19,350
2021-09-24	19,350	19,860	19,350	19,740	128,900	19,740
2021-09-22	19,560	19,670	19,240	19,490	65,400	19,490
2021-09-21	19,670	19,760	19,430	19,670	106,400	19,670
2021-09-17	19,900	20,280	19,830	20,160	262,600	20,160
2021-09-16	19,900	19,960	19,670	19,820	113,000	19,820
2021-09-15	19,640	19,890	19,510	19,790	97,300	19,790
2021-09-14	19,560	19,910	19,530	19,870	94,400	19,870
2021-09-13	19,330	19,630	19,250	19,560	90,300	19,560
2021-09-10	19,150	19,490	19,010	19,440	85,400	19,440
2021-09-09	18,890	19,190	18,820	19,150	134,100	19,150
2021-09-08	19,180	19,390	19,040	19,230	89,500	19,230
2021-09-07	19,460	19,700	19,220	19,290	69,000	19,290
2021-09-06	19,150	19,300	19,080	19,260	48,600	19,260
2021-09-03	18,610	19,060	18,530	19,010	80,400	19,010
2021-09-02	18,330	18,650	18,330	18,650	76,600	18,650
2021-09-01	18,350	18,660	18,290	18,610	82,800	18,610
2021-08-31	18,160	18,400	18,100	18,330	146,700	18,330
2021-08-30	18,580	18,770	18,470	18,560	122,000	18,560
2021-08-27	17,930	18,280	17,740	18,180	154,800	18,180
2021-08-26	17,560	17,560	17,280	17,360	39,100	17,360
2021-08-25	17,450	17,590	17,300	17,590	57,800	17,590
2021-08-24	17,160	17,570	17,160	17,440	59,600	17,440
2021-08-23	17,000	17,310	17,000	17,160	71,100	17,160
2021-08-20	16,830	17,080	16,720	16,930	102,600	16,930
2021-08-19	16,800	17,140	16,790	16,880	96,800	16,880
2021-08-18	16,850	16,920	16,700	16,760	64,300	16,760
2021-08-17	16,790	16,950	16,670	16,790	67,000	16,790
2021-08-16	17,070	17,140	16,720	16,760	61,700	16,760
2021-08-13	17,180	17,340	17,090	17,270	44,400	17,270
2021-08-12	17,470	17,520	17,190	17,220	50,400	17,220
2021-08-11	17,300	17,470	17,220	17,350	69,100	17,350
2021-08-10	17,160	17,300	16,970	17,170	75,200	17,170
2021-08-06	17,290	17,310	17,010	17,060	55,600	17,060
2021-08-05	17,150	17,370	17,110	17,290	54,700	17,290
2021-08-04	17,230	17,280	16,980	17,180	77,300	17,180
2021-08-03	17,060	17,370	17,050	17,350	90,900	17,350
2021-08-02	17,550	17,550	16,690	17,160	173,200	17,160
2021-07-30	16,660	16,800	16,330	16,350	109,100	16,350
2021-07-29	16,530	16,670	16,340	16,660	59,200	16,660
2021-07-28	16,620	16,710	16,480	16,530	83,500	16,530
2021-07-27	16,860	16,890	16,690	16,810	54,200	16,810
2021-07-26	16,670	16,780	16,550	16,620	77,500	16,620
2021-07-21	16,210	16,320	16,150	16,270	46,300	16,270
2021-07-20	16,000	16,210	16,000	16,060	51,800	16,060
2021-07-19	16,170	16,290	16,030	16,200	54,600	16,200
2021-07-16	16,460	16,700	16,300	16,300	67,800	16,300
2021-07-15	16,830	16,850	16,430	16,460	71,000	16,460
2021-07-14	16,980	16,980	16,740	16,850	139,100	16,850
2021-07-13	16,710	16,890	16,670	16,750	61,100	16,750
2021-07-12	16,520	16,600	16,380	16,580	70,600	16,580
2021-07-09	15,960	16,240	15,910	16,210	75,500	16,210
2021-07-08	16,230	16,410	16,120	16,240	71,500	16,240
2021-07-07	16,330	16,410	16,250	16,410	96,300	16,410
2021-07-06	16,500	16,510	16,330	16,370	52,300	16,370
2021-07-05	16,170	16,500	16,150	16,460	55,500	16,460
2021-07-02	16,150	16,430	16,150	16,220	53,700	16,220
2021-07-01	16,250	16,400	16,120	16,220	56,400	16,220
2021-06-30	16,580	16,690	16,250	16,250	80,000	16,250
2021-06-29	16,160	16,280	16,070	16,210	73,700	16,210
2021-06-28	16,500	16,500	16,190	16,220	75,600	16,220
2021-06-25	16,610	16,650	16,310	16,450	78,200	16,450
2021-06-24	16,190	16,340	16,100	16,290	55,100	16,290
2021-06-23	16,230	16,520	16,230	16,270	137,800	16,270
2021-06-22	15,820	16,120	15,810	16,070	108,200	16,070
2021-06-21	15,220	15,610	15,220	15,540	119,000	15,540
2021-06-18	16,040	16,040	15,450	15,490	244,500	15,490
2021-06-17	15,870	15,920	15,740	15,910	108,700	15,910
2021-06-16	16,150	16,290	16,040	16,140	91,100	16,140
2021-06-15	16,170	16,470	16,130	16,350	78,000	16,350
2021-06-14	16,190	16,380	16,140	16,190	58,100	16,190
2021-06-11	16,100	16,100	15,820	15,890	80,500	15,890
2021-06-10	15,990	16,120	15,710	15,800	112,500	15,800
2021-06-09	16,430	16,570	16,270	16,390	106,200	16,390
2021-06-08	16,410	16,650	16,400	16,500	48,500	16,500
2021-06-07	16,570	16,570	16,300	16,370	48,200	16,370
2021-06-04	16,520	16,560	16,260	16,430	135,400	16,430
2021-06-03	15,970	16,280	15,950	16,110	133,200	16,110
2021-06-02	15,450	15,710	15,310	15,670	128,900	15,670
2021-06-01	15,710	15,820	15,510	15,590	94,000	15,590
2021-05-31	15,670	15,960	15,510	15,590	100,300	15,590
2021-05-28	15,760	15,930	15,750	15,770	147,900	15,770
2021-05-27	15,660	15,960	15,500	15,500	1,187,900	15,500
2021-05-26	15,500	15,920	15,480	15,860	175,300	15,860
2021-05-25	15,720	15,760	15,470	15,670	260,200	15,670
2021-05-24	15,500	15,750	15,430	15,620	230,000	15,620
2021-05-21	15,110	15,440	15,020	15,360	174,500	15,360
2021-05-20	14,900	15,250	14,850	15,140	188,600	15,140
2021-05-19	14,960	15,160	14,800	14,950	191,000	14,950
2021-05-18	15,310	15,410	15,010	15,190	164,400	15,190
2021-05-17	15,240	15,250	14,770	15,050	119,200	15,050
2021-05-14	14,750	15,300	14,590	15,250	191,100	15,250
2021-05-13	14,500	15,020	14,500	14,690	108,400	14,690
2021-05-12	15,100	15,210	14,570	14,770	111,000	14,770
2021-05-11	15,250	15,250	14,980	15,190	167,300	15,190
2021-05-10	15,490	15,510	15,170	15,500	193,700	15,500
2021-05-07	15,900	16,110	15,170	15,410	402,300	15,410
2021-05-06	17,590	17,780	17,530	17,640	200,700	17,640
2021-04-30	17,870	18,050	17,350	17,410	101,800	17,410
2021-04-28	17,690	18,020	17,580	17,910	95,100	17,910
2021-04-27	17,910	17,910	17,570	17,800	84,100	17,800
2021-04-26	17,800	18,090	17,790	17,960	123,000	17,960
2021-04-23	17,510	17,610	17,370	17,590	57,800	17,590
2021-04-22	16,990	17,600	16,990	17,580	81,300	17,580
2021-04-21	17,020	17,100	16,780	16,990	52,500	16,990
2021-04-20	17,620	17,620	17,110	17,290	66,100	17,290
2021-04-19	17,530	17,870	17,510	17,750	50,600	17,750
2021-04-16	17,400	17,550	17,220	17,530	55,600	17,530
2021-04-15	17,020	17,310	17,020	17,250	35,500	17,250
2021-04-14	17,690	17,690	17,190	17,280	57,400	17,280
2021-04-13	17,700	17,820	17,450	17,520	86,900	17,520
2021-04-12	17,900	18,080	17,620	17,790	45,300	17,790
2021-04-09	17,750	18,080	17,720	17,970	120,500	17,970
2021-04-08	17,310	17,550	17,300	17,510	43,700	17,510
2021-04-07	17,080	17,490	16,980	17,430	99,900	17,430
2021-04-06	17,580	17,590	17,090	17,120	52,900	17,120
2021-04-05	17,590	17,590	17,410	17,480	24,900	17,480
2021-04-02	17,490	17,520	17,300	17,520	33,100	17,520
2021-04-01	17,350	17,400	17,140	17,260	45,200	17,260
2021-03-31	17,210	17,350	17,020	17,020	63,900	17,020
2021-03-30	17,660	17,750	17,160	17,370	79,300	17,370
2021-03-29	17,710	17,890	17,470	17,720	95,400	17,720
2021-03-26	17,500	17,590	17,310	17,440	85,800	17,440
2021-03-25	17,270	17,390	17,170	17,280	79,700	17,280
2021-03-24	17,540	17,620	17,250	17,350	90,200	17,350
2021-03-23	17,910	18,050	17,590	17,610	76,400	17,610
2021-03-22	17,800	17,940	17,380	17,820	147,600	17,820
2021-03-19	17,260	17,590	17,170	17,460	165,500	17,460
2021-03-18	17,080	17,330	17,020	17,320	75,400	17,320
2021-03-17	16,890	17,320	16,890	17,070	78,800	17,070
2021-03-16	16,480	17,100	16,480	17,060	94,800	17,060
2021-03-15	16,530	16,630	16,360	16,630	71,500	16,630
2021-03-12	16,370	16,540	16,290	16,530	137,000	16,530
2021-03-11	16,610	16,620	16,230	16,270	118,300	16,270
2021-03-10	16,850	16,880	16,590	16,640	121,600	16,640
2021-03-09	16,530	16,810	16,370	16,760	109,100	16,760
2021-03-08	16,800	16,830	16,270	16,380	50,500	16,380
2021-03-05	16,400	16,500	16,070	16,490	72,600	16,490
2021-03-04	16,060	16,340	16,060	16,310	84,500	16,310
2021-03-03	16,040	16,180	15,860	16,160	59,700	16,160
2021-03-02	15,990	16,150	15,850	16,040	85,400	16,040
2021-03-01	15,800	15,940	15,640	15,750	57,200	15,750
2021-02-26	16,160	16,160	15,440	15,540	133,000	15,540
2021-02-25	16,320	16,390	16,130	16,240	78,200	16,240
2021-02-24	16,480	16,610	16,170	16,170	99,900	16,170
2021-02-22	16,880	16,990	16,650	16,780	71,400	16,780
2021-02-19	16,410	16,610	16,360	16,570	54,000	16,570
2021-02-18	16,600	16,800	16,440	16,560	60,300	16,560
2021-02-17	16,340	16,720	16,330	16,650	84,400	16,650
2021-02-16	16,470	16,560	16,250	16,330	51,000	16,330
2021-02-15	16,210	16,510	16,190	16,460	47,300	16,460
2021-02-12	16,150	16,240	16,020	16,110	80,700	16,110
2021-02-10	16,300	16,540	16,030	16,170	120,600	16,170
2021-02-09	16,350	16,510	16,190	16,460	109,800	16,460
2021-02-08	16,200	16,570	16,020	16,320	110,400	16,320
2021-02-05	16,680	16,680	16,180	16,430	119,800	16,430
2021-02-04	17,400	17,800	16,450	16,500	251,100	16,500
2021-02-03	16,270	17,090	16,250	17,040	205,800	17,040
2021-02-02	16,370	16,440	16,120	16,120	98,900	16,120
2021-02-01	15,970	16,410	15,810	16,340	139,800	16,340
2021-01-29	16,730	17,120	16,400	16,410	126,900	16,410
2021-01-28	15,950	16,700	15,910	16,690	188,900	16,690
2021-01-27	15,920	16,150	15,850	16,120	61,900	16,120
2021-01-26	15,600	16,230	15,550	15,870	72,300	15,870
2021-01-25	15,490	15,730	15,450	15,610	34,800	15,610
2021-01-22	15,420	15,520	15,340	15,420	36,400	15,420
2021-01-21	15,600	15,750	15,480	15,580	65,500	15,580
2021-01-20	15,490	15,520	15,250	15,480	58,400	15,480
2021-01-19	15,490	15,620	15,300	15,330	49,400	15,330
2021-01-18	15,570	15,590	15,350	15,490	57,700	15,490
2021-01-15	15,990	16,000	15,560	15,570	93,900	15,570
2021-01-14	16,000	16,410	15,840	15,960	89,600	15,960
2021-01-13	15,580	15,910	15,520	15,900	86,300	15,900
2021-01-12	15,630	15,710	15,530	15,630	66,200	15,630
2021-01-08	15,590	15,730	15,540	15,730	62,300	15,730
2021-01-07	15,640	15,720	15,550	15,550	58,300	15,550
2021-01-06	15,600	15,710	15,350	15,380	47,900	15,380
2021-01-05	15,360	15,730	15,320	15,680	54,000	15,680
2021-01-04	15,440	15,580	15,310	15,400	55,300	15,400

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