6806 ヒロセ電機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	16,610	16,770	16,600	16,600	54,600	16,600
2022-12-29	16,630	16,670	16,460	16,610	53,200	16,610
2022-12-28	16,620	16,650	16,460	16,610	53,700	16,610
2022-12-27	16,900	16,930	16,640	16,640	28,400	16,640
2022-12-26	16,680	16,790	16,630	16,780	43,300	16,780
2022-12-23	16,670	16,740	16,550	16,680	64,700	16,680
2022-12-22	16,960	17,040	16,790	16,830	70,500	16,830
2022-12-21	17,220	17,290	16,890	16,930	132,500	16,930
2022-12-20	17,810	17,900	17,180	17,290	90,600	17,290
2022-12-19	17,860	17,870	17,660	17,690	72,600	17,690
2022-12-16	17,760	18,020	17,730	17,930	169,700	17,930
2022-12-15	17,920	17,990	17,850	17,940	54,800	17,940
2022-12-14	17,970	18,010	17,900	17,990	59,400	17,990
2022-12-13	17,910	17,950	17,760	17,850	60,700	17,850
2022-12-12	17,650	17,850	17,600	17,770	55,100	17,770
2022-12-09	17,520	17,920	17,520	17,790	89,400	17,790
2022-12-08	17,490	17,750	17,380	17,660	125,400	17,660
2022-12-07	17,530	17,570	17,380	17,430	158,400	17,430
2022-12-06	17,500	17,600	17,410	17,500	135,500	17,500
2022-12-05	17,690	17,760	17,470	17,510	110,300	17,510
2022-12-02	18,120	18,120	17,720	17,790	125,300	17,790
2022-12-01	18,410	18,460	18,250	18,360	93,800	18,360
2022-11-30	18,230	18,280	18,030	18,200	204,800	18,200
2022-11-29	18,280	18,360	18,140	18,270	104,600	18,270
2022-11-28	18,540	18,540	18,340	18,430	86,900	18,430
2022-11-25	18,880	18,880	18,550	18,550	65,700	18,550
2022-11-24	19,100	19,140	18,650	18,670	136,400	18,670
2022-11-22	18,500	18,900	18,480	18,810	124,600	18,810
2022-11-21	18,160	18,480	18,140	18,440	77,200	18,440
2022-11-18	18,340	18,410	18,160	18,180	78,300	18,180
2022-11-17	18,140	18,150	17,980	18,150	98,100	18,150
2022-11-16	18,190	18,250	17,930	18,060	95,700	18,060
2022-11-15	18,150	18,170	17,980	18,150	128,600	18,150
2022-11-14	18,300	18,490	18,030	18,080	124,900	18,080
2022-11-11	18,670	18,700	18,380	18,440	133,400	18,440
2022-11-10	18,250	18,280	17,950	17,990	101,600	17,990
2022-11-09	18,290	18,350	18,170	18,330	122,200	18,330
2022-11-08	17,980	18,260	17,920	18,140	152,400	18,140
2022-11-07	17,900	18,110	17,720	18,060	216,200	18,060
2022-11-04	18,390	18,630	17,310	17,630	436,400	17,630
2022-11-02	19,410	19,480	19,190	19,350	183,500	19,350
2022-11-01	19,280	19,410	19,210	19,310	100,000	19,310
2022-10-31	18,900	19,420	18,900	19,310	133,200	19,310
2022-10-28	18,760	18,920	18,620	18,670	378,100	18,670
2022-10-27	19,130	19,340	19,030	19,030	132,700	19,030
2022-10-26	19,440	19,490	19,200	19,200	119,600	19,200
2022-10-25	19,550	19,680	19,330	19,350	154,500	19,350
2022-10-24	19,850	20,000	19,560	19,600	120,900	19,600
2022-10-21	19,780	19,900	19,700	19,780	75,100	19,780
2022-10-20	19,610	19,910	19,610	19,840	83,700	19,840
2022-10-19	19,800	20,040	19,780	19,960	76,400	19,960
2022-10-18	19,750	20,040	19,740	20,020	72,200	20,020
2022-10-17	19,590	19,750	19,470	19,690	75,100	19,690
2022-10-14	19,850	19,890	19,630	19,790	85,400	19,790
2022-10-13	19,500	19,660	19,420	19,450	73,900	19,450
2022-10-12	19,730	19,810	19,480	19,620	108,300	19,620
2022-10-11	20,060	20,180	19,700	19,730	133,000	19,730
2022-10-07	20,150	20,510	20,100	20,390	82,800	20,390
2022-10-06	20,200	20,530	20,200	20,470	109,900	20,470
2022-10-05	20,050	20,310	19,910	20,230	141,100	20,230
2022-10-04	19,810	20,000	19,710	19,940	89,200	19,940
2022-10-03	19,030	19,430	19,030	19,410	120,300	19,410
2022-09-30	19,390	19,440	18,930	18,980	135,800	18,980
2022-09-29	19,580	19,580	19,230	19,430	131,700	19,430
2022-09-28	19,340	19,550	19,240	19,540	147,100	19,540
2022-09-27	19,630	19,760	19,470	19,510	93,200	19,510
2022-09-26	19,870	19,910	19,410	19,490	117,000	19,490
2022-09-22	20,150	20,150	19,910	20,130	72,300	20,130
2022-09-21	20,200	20,350	20,110	20,130	119,000	20,130
2022-09-20	20,300	20,380	20,070	20,170	116,600	20,170
2022-09-16	20,150	20,160	19,970	20,010	200,500	20,010
2022-09-15	20,530	20,580	20,440	20,470	108,400	20,470
2022-09-14	20,460	20,600	20,420	20,470	114,900	20,470
2022-09-13	20,550	20,890	20,530	20,880	131,000	20,880
2022-09-12	20,600	20,690	20,480	20,550	61,500	20,550
2022-09-09	20,350	20,650	20,320	20,480	168,000	20,480
2022-09-08	20,350	20,430	20,190	20,310	123,500	20,310
2022-09-07	19,800	20,060	19,620	20,000	168,800	20,000
2022-09-06	19,800	19,840	19,610	19,710	78,400	19,710
2022-09-05	19,500	19,640	19,420	19,580	60,500	19,580
2022-09-02	19,710	19,730	19,350	19,500	98,900	19,500
2022-09-01	19,630	19,790	19,580	19,660	86,600	19,660
2022-08-31	19,570	19,850	19,560	19,850	266,400	19,850
2022-08-30	19,490	19,750	19,430	19,670	82,500	19,670
2022-08-29	19,500	19,540	19,300	19,430	86,700	19,430
2022-08-26	19,940	19,960	19,780	19,800	86,600	19,800
2022-08-25	19,600	19,800	19,570	19,800	73,700	19,800
2022-08-24	19,730	19,980	19,690	19,790	102,700	19,790
2022-08-23	19,800	19,890	19,620	19,700	103,900	19,700
2022-08-22	20,010	20,090	19,890	20,040	110,300	20,040
2022-08-19	20,350	20,490	20,250	20,330	88,500	20,330
2022-08-18	19,980	20,190	19,920	20,160	85,300	20,160
2022-08-17	19,920	20,210	19,820	20,200	142,500	20,200
2022-08-16	19,740	19,850	19,630	19,780	85,400	19,780
2022-08-15	19,620	19,810	19,550	19,710	63,100	19,710
2022-08-12	19,780	19,890	19,540	19,600	132,400	19,600
2022-08-10	19,680	19,750	19,480	19,600	97,000	19,600
2022-08-09	19,700	20,010	19,700	19,860	71,300	19,860
2022-08-08	19,720	19,780	19,520	19,780	59,700	19,780
2022-08-05	19,500	19,910	19,450	19,870	82,700	19,870
2022-08-04	19,410	19,640	19,350	19,560	103,800	19,560
2022-08-03	19,300	19,490	19,220	19,320	118,900	19,320
2022-08-02	19,050	19,470	18,770	19,420	210,600	19,420
2022-08-01	19,110	19,200	18,910	19,080	147,700	19,080
2022-07-29	19,160	19,220	18,910	19,030	144,100	19,030
2022-07-28	19,000	19,090	18,800	18,930	75,900	18,930
2022-07-27	18,840	18,990	18,690	18,980	72,600	18,980
2022-07-26	18,690	18,790	18,560	18,710	70,400	18,710
2022-07-25	18,830	18,860	18,660	18,690	57,200	18,690
2022-07-22	18,690	18,920	18,620	18,830	105,400	18,830
2022-07-21	18,440	18,650	18,430	18,620	79,100	18,620
2022-07-20	18,380	18,580	18,200	18,520	86,600	18,520
2022-07-19	18,060	18,200	17,960	18,120	68,000	18,120
2022-07-15	17,920	18,100	17,840	17,940	47,500	17,940
2022-07-14	17,550	17,830	17,440	17,780	68,100	17,780
2022-07-13	17,700	17,900	17,500	17,550	84,000	17,550
2022-07-12	18,010	18,140	17,440	17,600	151,200	17,600
2022-07-11	18,490	18,770	18,450	18,690	96,200	18,690
2022-07-08	18,360	18,480	18,200	18,270	92,000	18,270
2022-07-07	18,160	18,380	18,020	18,320	78,700	18,320
2022-07-06	18,050	18,230	17,920	18,020	83,200	18,020
2022-07-05	18,060	18,240	17,930	18,090	65,900	18,090
2022-07-04	17,930	18,180	17,900	18,060	67,800	18,060
2022-07-01	17,970	18,250	17,740	17,800	135,900	17,800
2022-06-30	18,730	18,780	17,920	18,010	165,700	18,010
2022-06-29	17,750	18,020	17,600	17,930	198,500	17,930
2022-06-28	17,670	17,910	17,450	17,870	88,700	17,870
2022-06-27	17,710	17,770	17,540	17,670	52,400	17,670
2022-06-24	17,710	17,710	17,380	17,570	55,900	17,570
2022-06-23	17,360	17,690	17,310	17,360	84,000	17,360
2022-06-22	17,650	17,750	17,180	17,240	90,000	17,240
2022-06-21	17,400	17,760	17,360	17,590	66,900	17,590
2022-06-20	18,020	18,020	17,180	17,290	95,100	17,290
2022-06-17	17,740	18,030	17,510	17,930	212,300	17,930
2022-06-16	17,930	18,370	17,880	18,140	138,400	18,140
2022-06-15	17,690	17,820	17,480	17,650	124,600	17,650
2022-06-14	17,200	17,740	17,200	17,660	106,200	17,660
2022-06-13	17,310	17,670	17,290	17,600	94,300	17,600
2022-06-10	17,970	18,110	17,630	17,720	86,700	17,720
2022-06-09	18,320	18,430	18,170	18,200	75,900	18,200
2022-06-08	18,320	18,570	18,320	18,440	75,400	18,440
2022-06-07	18,200	18,450	18,050	18,320	91,300	18,320
2022-06-06	17,960	18,050	17,770	17,990	85,800	17,990
2022-06-03	18,340	18,450	18,210	18,240	86,100	18,240
2022-06-02	18,390	18,510	18,250	18,300	105,300	18,300
2022-06-01	18,030	18,450	17,940	18,400	98,300	18,400
2022-05-31	17,740	17,930	17,600	17,920	414,200	17,920
2022-05-30	17,290	17,890	17,260	17,760	134,400	17,760
2022-05-27	17,370	17,400	16,980	17,100	111,000	17,100
2022-05-26	16,960	17,070	16,880	16,960	91,500	16,960
2022-05-25	17,020	17,130	16,790	16,990	109,200	16,990
2022-05-24	17,140	17,160	16,920	16,960	90,500	16,960
2022-05-23	17,110	17,210	17,020	17,100	77,100	17,100
2022-05-20	16,800	17,030	16,790	17,020	111,600	17,020
2022-05-19	16,960	17,030	16,770	17,030	79,400	17,030
2022-05-18	17,550	17,570	17,360	17,400	15,100	17,400
2022-05-17	17,420	17,580	17,320	17,550	72,600	17,550
2022-05-16	17,330	17,560	17,250	17,340	87,600	17,340
2022-05-13	17,350	17,590	17,170	17,230	175,800	17,230
2022-05-12	17,440	17,620	17,280	17,490	94,900	17,490
2022-05-11	17,490	17,780	17,350	17,430	111,600	17,430
2022-05-10	16,990	17,890	16,870	17,730	190,600	17,730
2022-05-09	17,610	17,940	17,270	17,300	245,900	17,300
2022-05-06	16,650	16,760	16,400	16,690	121,600	16,690
2022-05-02	16,600	16,680	16,360	16,660	82,300	16,660
2022-04-28	16,230	16,750	16,230	16,640	102,900	16,640
2022-04-27	15,900	16,170	15,720	16,170	95,800	16,170
2022-04-26	16,430	16,430	16,150	16,190	78,700	16,190
2022-04-25	16,000	16,360	15,980	16,220	71,600	16,220
2022-04-22	16,390	16,520	16,320	16,500	50,900	16,500
2022-04-21	16,230	16,630	16,230	16,550	75,300	16,550
2022-04-20	16,370	16,450	16,210	16,250	62,700	16,250
2022-04-19	16,150	16,330	16,060	16,230	45,300	16,230
2022-04-18	16,030	16,080	15,800	15,980	41,500	15,980
2022-04-15	16,210	16,330	16,040	16,190	47,300	16,190
2022-04-14	16,360	16,570	16,340	16,530	33,400	16,530
2022-04-13	16,260	16,530	16,220	16,440	51,700	16,440
2022-04-12	16,300	16,440	16,130	16,140	88,400	16,140
2022-04-11	16,520	16,810	16,270	16,410	83,400	16,410
2022-04-08	16,880	17,000	16,490	16,560	97,100	16,560
2022-04-07	17,010	17,070	16,660	16,710	77,400	16,710
2022-04-06	17,480	17,480	17,170	17,310	60,000	17,310
2022-04-05	18,050	18,090	17,620	17,660	64,600	17,660
2022-04-04	17,770	17,940	17,710	17,900	51,100	17,900
2022-04-01	17,730	17,980	17,520	17,770	49,000	17,770
2022-03-31	17,610	17,980	17,610	17,860	89,000	17,860
2022-03-30	18,430	18,430	17,730	17,910	79,700	17,910
2022-03-29	18,230	18,320	18,020	18,240	67,500	18,240
2022-03-28	18,340	18,340	18,040	18,110	45,200	18,110
2022-03-25	18,500	18,500	18,190	18,340	72,600	18,340
2022-03-24	18,000	18,100	17,690	18,100	54,500	18,100
2022-03-23	17,660	18,160	17,600	18,140	80,100	18,140
2022-03-22	17,220	17,530	17,070	17,400	88,400	17,400
2022-03-18	17,450	17,460	17,080	17,270	228,600	17,270
2022-03-17	17,470	17,680	17,320	17,420	113,900	17,420
2022-03-16	17,000	17,180	16,950	17,070	103,300	17,070
2022-03-15	16,330	16,810	16,330	16,600	82,700	16,600
2022-03-14	16,540	16,720	16,430	16,450	71,900	16,450
2022-03-11	16,860	16,960	16,430	16,540	73,500	16,540
2022-03-10	17,400	17,440	17,030	17,220	79,400	17,220
2022-03-09	16,760	17,040	16,560	16,720	118,400	16,720
2022-03-08	16,420	17,090	16,350	16,550	89,600	16,550
2022-03-07	16,700	16,790	16,470	16,680	86,700	16,680
2022-03-04	17,250	17,400	16,930	17,030	94,700	17,030
2022-03-03	17,200	17,320	16,930	17,170	64,500	17,170
2022-03-02	16,850	17,180	16,840	17,030	51,200	17,030
2022-03-01	17,340	17,380	17,160	17,170	44,200	17,170
2022-02-28	17,080	17,160	16,850	17,150	79,000	17,150
2022-02-25	17,040	17,350	16,990	17,230	92,600	17,230
2022-02-24	16,510	16,760	16,270	16,700	77,800	16,700
2022-02-22	16,630	16,840	16,550	16,760	61,200	16,760
2022-02-21	16,820	17,070	16,720	16,980	57,800	16,980
2022-02-18	17,040	17,420	17,010	17,200	52,600	17,200
2022-02-17	17,450	17,500	17,170	17,280	57,500	17,280
2022-02-16	17,550	17,600	17,370	17,500	78,700	17,500
2022-02-15	17,150	17,290	17,020	17,150	61,700	17,150
2022-02-14	17,160	17,350	17,020	17,130	59,100	17,130
2022-02-10	17,760	17,810	17,350	17,460	56,700	17,460
2022-02-09	17,060	17,580	17,010	17,490	108,100	17,490
2022-02-08	17,200	17,310	16,700	16,780	125,100	16,780
2022-02-07	17,300	17,540	16,970	17,280	98,900	17,280
2022-02-04	16,660	17,450	16,660	17,400	128,700	17,400
2022-02-03	17,400	17,400	16,770	16,790	118,000	16,790
2022-02-02	17,110	17,530	17,080	17,510	117,300	17,510
2022-02-01	17,340	17,730	16,940	17,040	175,300	17,040
2022-01-31	16,480	17,370	16,410	17,010	142,400	17,010
2022-01-28	16,290	16,490	16,080	16,450	86,500	16,450
2022-01-27	16,860	16,920	16,030	16,030	101,300	16,030
2022-01-26	17,000	17,100	16,540	16,710	83,600	16,710
2022-01-25	17,200	17,340	16,870	17,110	74,300	17,110
2022-01-24	17,160	17,270	16,810	17,270	91,800	17,270
2022-01-21	17,270	17,530	17,080	17,460	92,300	17,460
2022-01-20	17,150	17,580	17,080	17,450	98,400	17,450
2022-01-19	17,450	17,550	17,140	17,170	81,100	17,170
2022-01-18	17,900	18,080	17,650	17,700	74,600	17,700
2022-01-17	17,820	17,910	17,660	17,780	52,700	17,780
2022-01-14	17,740	17,830	17,420	17,680	88,600	17,680
2022-01-13	18,340	18,500	18,020	18,020	62,300	18,020
2022-01-12	17,990	18,500	17,910	18,430	120,300	18,430
2022-01-11	18,150	18,280	17,710	17,810	152,700	17,810
2022-01-07	18,830	18,880	18,170	18,320	91,000	18,320
2022-01-06	19,250	19,250	18,780	18,790	103,400	18,790
2022-01-05	19,570	19,580	19,320	19,440	73,200	19,440
2022-01-04	19,610	19,650	19,300	19,570	65,700	19,570

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