6806 ヒロセ電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	16,130	16,150	15,855	15,965	131,500	15,965
2023-12-28	16,135	16,180	16,060	16,090	100,500	16,090
2023-12-27	16,200	16,330	16,180	16,280	86,500	16,280
2023-12-26	15,980	16,105	15,935	16,090	80,300	16,090
2023-12-25	16,290	16,290	15,935	15,980	58,700	15,980
2023-12-22	16,075	16,180	16,060	16,105	137,800	16,105
2023-12-21	16,125	16,175	15,990	16,075	123,100	16,075
2023-12-20	16,385	16,455	16,245	16,260	154,700	16,260
2023-12-19	16,285	16,365	16,210	16,360	100,700	16,360
2023-12-18	16,440	16,440	16,160	16,215	141,400	16,215
2023-12-15	15,925	16,335	15,925	16,250	297,700	16,250
2023-12-14	16,135	16,190	15,820	15,885	224,700	15,885
2023-12-13	16,305	16,315	15,960	16,030	201,000	16,030
2023-12-12	16,590	16,590	16,290	16,305	176,200	16,305
2023-12-11	16,470	16,530	16,345	16,385	130,800	16,385
2023-12-08	16,245	16,425	16,130	16,365	250,900	16,365
2023-12-07	16,175	16,245	16,085	16,245	136,800	16,245
2023-12-06	16,230	16,375	16,220	16,270	101,700	16,270
2023-12-05	16,245	16,300	16,070	16,140	155,000	16,140
2023-12-04	16,370	16,435	16,235	16,310	115,300	16,310
2023-12-01	16,550	16,550	16,290	16,360	140,400	16,360
2023-11-30	16,350	16,625	16,350	16,550	322,500	16,550
2023-11-29	16,200	16,435	16,200	16,330	162,200	16,330
2023-11-28	16,325	16,480	16,235	16,290	153,800	16,290
2023-11-27	16,465	16,595	16,320	16,320	173,600	16,320
2023-11-24	16,590	16,675	16,315	16,315	153,200	16,315
2023-11-22	16,500	16,615	16,395	16,520	117,300	16,520
2023-11-21	16,135	16,655	16,135	16,610	206,200	16,610
2023-11-20	16,310	16,405	16,135	16,135	136,200	16,135
2023-11-17	16,315	16,330	16,185	16,310	138,200	16,310
2023-11-16	16,580	16,580	16,240	16,260	129,000	16,260
2023-11-15	16,550	16,625	16,445	16,585	123,500	16,585
2023-11-14	16,340	16,450	16,285	16,285	128,300	16,285
2023-11-13	16,500	16,590	16,225	16,250	97,800	16,250
2023-11-10	16,450	16,490	16,225	16,390	140,800	16,390
2023-11-09	16,610	16,650	16,255	16,330	115,600	16,330
2023-11-08	16,475	16,640	16,405	16,555	112,800	16,555
2023-11-07	16,715	16,715	16,270	16,295	278,000	16,295
2023-11-06	16,585	17,020	16,475	16,735	287,500	16,735
2023-11-02	16,300	16,840	15,950	16,585	333,600	16,585
2023-11-01	17,310	17,480	17,100	17,165	177,200	17,165
2023-10-31	16,860	17,015	16,740	16,950	155,300	16,950
2023-10-30	16,910	16,990	16,615	16,955	426,700	16,955
2023-10-27	17,015	17,235	16,990	17,175	108,200	17,175
2023-10-26	17,000	17,120	16,840	16,905	132,800	16,905
2023-10-25	17,450	17,450	17,065	17,095	116,000	17,095
2023-10-24	17,330	17,365	16,915	17,330	122,200	17,330
2023-10-23	17,720	17,735	17,330	17,330	120,500	17,330
2023-10-20	17,490	17,935	17,480	17,820	161,100	17,820
2023-10-19	17,770	17,910	17,675	17,760	124,600	17,760
2023-10-18	17,950	18,000	17,745	17,840	137,700	17,840
2023-10-17	17,735	17,990	17,735	17,870	145,000	17,870
2023-10-16	17,455	17,650	17,405	17,520	179,600	17,520
2023-10-13	17,425	17,645	17,390	17,620	143,700	17,620
2023-10-12	17,140	17,560	17,140	17,505	114,900	17,505
2023-10-11	17,355	17,405	17,075	17,150	83,700	17,150
2023-10-10	17,245	17,500	17,160	17,430	165,800	17,430
2023-10-06	17,140	17,275	17,120	17,120	84,500	17,120
2023-10-05	16,875	17,180	16,870	17,140	96,600	17,140
2023-10-04	16,690	16,965	16,690	16,870	109,200	16,870
2023-10-03	17,150	17,205	16,890	16,940	137,700	16,940
2023-10-02	17,440	17,580	17,140	17,175	108,600	17,175
2023-09-29	17,565	17,565	17,240	17,320	119,200	17,320
2023-09-28	17,175	17,580	17,175	17,300	144,500	17,300
2023-09-27	17,570	17,785	17,560	17,755	82,900	17,755
2023-09-26	18,085	18,120	17,765	17,765	127,400	17,765
2023-09-25	17,780	18,085	17,735	18,085	102,600	18,085
2023-09-22	17,565	17,960	17,565	17,790	165,100	17,790
2023-09-21	17,800	17,815	17,580	17,740	142,300	17,740
2023-09-20	17,545	17,880	17,490	17,805	164,800	17,805
2023-09-19	17,660	17,805	17,445	17,540	137,300	17,540
2023-09-15	17,600	17,805	17,515	17,715	204,900	17,715
2023-09-14	17,305	17,470	17,295	17,380	113,000	17,380
2023-09-13	17,250	17,325	17,180	17,300	85,300	17,300
2023-09-12	17,090	17,350	17,090	17,310	88,900	17,310
2023-09-11	17,265	17,270	17,005	17,075	77,400	17,075
2023-09-08	17,650	17,650	17,265	17,290	152,300	17,290
2023-09-07	17,735	17,785	17,560	17,590	103,500	17,590
2023-09-06	17,850	17,965	17,815	17,850	78,000	17,850
2023-09-05	17,720	17,775	17,550	17,735	101,100	17,735
2023-09-04	17,945	17,945	17,630	17,740	101,100	17,740
2023-09-01	17,630	17,700	17,520	17,675	128,100	17,675
2023-08-31	17,700	17,775	17,585	17,655	267,800	17,655
2023-08-30	17,660	17,890	17,660	17,700	335,100	17,700
2023-08-29	17,665	17,755	17,620	17,635	86,700	17,635
2023-08-28	17,515	17,705	17,515	17,665	58,800	17,665
2023-08-25	17,370	17,635	17,370	17,475	100,300	17,475
2023-08-24	17,410	17,570	17,400	17,530	98,500	17,530
2023-08-23	17,140	17,460	17,095	17,450	90,900	17,450
2023-08-22	17,050	17,165	17,020	17,140	116,000	17,140
2023-08-21	17,260	17,325	17,015	17,035	107,400	17,035
2023-08-18	17,350	17,455	17,130	17,245	83,600	17,245
2023-08-17	17,065	17,520	17,050	17,480	182,700	17,480
2023-08-16	17,060	17,210	17,055	17,085	101,300	17,085
2023-08-15	17,290	17,385	17,190	17,205	106,800	17,205
2023-08-14	17,240	17,535	17,140	17,195	115,600	17,195
2023-08-10	17,075	17,395	17,005	17,340	113,800	17,340
2023-08-09	17,195	17,205	16,975	17,180	60,600	17,180
2023-08-08	17,195	17,300	17,085	17,200	119,500	17,200
2023-08-07	16,755	17,095	16,640	17,090	139,000	17,090
2023-08-04	16,950	16,990	16,750	16,770	177,300	16,770
2023-08-03	17,390	17,445	16,955	16,995	223,300	16,995
2023-08-02	16,925	17,890	16,785	17,665	392,700	17,665
2023-08-01	18,080	18,155	17,920	17,995	160,700	17,995
2023-07-31	17,975	18,085	17,870	17,990	152,700	17,990
2023-07-28	17,715	17,975	17,525	17,890	144,500	17,890
2023-07-27	18,035	18,120	17,870	18,110	102,100	18,110
2023-07-26	18,285	18,310	18,070	18,110	120,600	18,110
2023-07-25	18,365	18,425	18,185	18,300	78,000	18,300
2023-07-24	18,340	18,380	18,235	18,355	64,000	18,355
2023-07-21	18,090	18,265	18,020	18,235	62,400	18,235
2023-07-20	18,610	18,655	18,135	18,275	80,000	18,275
2023-07-19	18,690	18,725	18,545	18,695	101,300	18,695
2023-07-18	18,280	18,520	18,270	18,455	66,700	18,455
2023-07-14	18,315	18,470	18,285	18,395	80,500	18,395
2023-07-13	18,185	18,450	18,075	18,365	75,400	18,365
2023-07-12	18,425	18,425	17,990	18,060	140,700	18,060
2023-07-11	18,500	18,505	18,240	18,340	69,100	18,340
2023-07-10	18,385	18,525	18,225	18,295	136,900	18,295
2023-07-07	18,600	18,655	18,325	18,380	147,300	18,380
2023-07-06	18,205	18,630	18,150	18,555	178,800	18,555
2023-07-05	18,710	18,710	18,345	18,385	157,900	18,385
2023-07-04	18,295	18,815	18,235	18,565	246,600	18,565
2023-07-03	19,285	19,430	19,105	19,255	70,500	19,255
2023-06-30	19,195	19,195	18,860	19,075	99,300	19,075
2023-06-29	19,230	19,420	19,085	19,180	157,800	19,180
2023-06-28	19,005	19,280	18,945	19,260	82,200	19,260
2023-06-27	18,960	18,960	18,785	18,880	89,900	18,880
2023-06-26	18,995	19,365	18,975	19,035	70,000	19,035
2023-06-23	19,360	19,410	18,995	19,065	77,800	19,065
2023-06-22	19,460	19,495	19,215	19,270	73,600	19,270
2023-06-21	19,290	19,555	19,290	19,435	100,500	19,435
2023-06-20	19,080	19,400	18,915	19,310	135,600	19,310
2023-06-19	19,625	19,625	19,145	19,265	111,200	19,265
2023-06-16	19,710	19,710	19,390	19,500	142,200	19,500
2023-06-15	19,780	19,830	19,675	19,680	78,300	19,680
2023-06-14	19,800	19,830	19,595	19,710	79,000	19,710
2023-06-13	19,610	19,750	19,545	19,670	97,100	19,670
2023-06-12	19,455	19,645	19,400	19,500	84,400	19,500
2023-06-09	19,170	19,410	19,170	19,230	136,400	19,230
2023-06-08	19,315	19,465	18,990	19,105	120,700	19,105
2023-06-07	19,755	19,755	19,270	19,355	138,400	19,355
2023-06-06	19,340	19,635	19,235	19,555	104,100	19,555
2023-06-05	19,375	19,565	19,185	19,560	122,700	19,560
2023-06-02	18,850	19,150	18,840	19,150	137,500	19,150
2023-06-01	18,830	18,870	18,640	18,850	154,400	18,850
2023-05-31	19,030	19,200	18,880	18,920	274,300	18,920
2023-05-30	19,300	19,420	19,180	19,270	68,800	19,270
2023-05-29	19,690	19,690	19,310	19,320	53,400	19,320
2023-05-26	19,470	19,650	19,290	19,340	89,800	19,340
2023-05-25	19,190	19,490	19,150	19,390	86,700	19,390
2023-05-24	19,280	19,330	19,110	19,190	70,100	19,190
2023-05-23	19,370	19,440	19,170	19,330	86,500	19,330
2023-05-22	19,350	19,450	19,280	19,340	59,200	19,340
2023-05-19	19,280	19,450	19,260	19,350	85,600	19,350
2023-05-18	18,960	19,160	18,880	19,110	96,800	19,110
2023-05-17	18,720	18,770	18,540	18,680	94,700	18,680
2023-05-16	18,710	18,770	18,580	18,730	94,700	18,730
2023-05-15	18,680	18,680	18,490	18,600	75,400	18,600
2023-05-12	18,620	18,740	18,480	18,660	112,700	18,660
2023-05-11	18,650	18,890	18,490	18,540	139,000	18,540
2023-05-10	17,890	18,780	17,890	18,760	239,700	18,760
2023-05-09	19,000	19,160	17,950	17,950	466,300	17,950
2023-05-08	18,390	18,550	18,340	18,450	152,500	18,450
2023-05-02	18,500	18,550	18,340	18,500	101,600	18,500
2023-05-01	18,380	18,400	18,240	18,390	64,600	18,390
2023-04-28	18,180	18,280	18,000	18,280	90,000	18,280
2023-04-27	18,010	18,010	17,840	17,940	118,000	17,940
2023-04-26	18,040	18,040	17,810	17,900	110,400	17,900
2023-04-25	18,340	18,440	18,160	18,230	73,600	18,230
2023-04-24	18,250	18,350	18,060	18,210	94,400	18,210
2023-04-21	18,100	18,640	18,070	18,250	193,000	18,250
2023-04-20	17,690	17,900	17,690	17,850	138,100	17,850
2023-04-19	17,880	18,100	17,770	17,840	210,700	17,840
2023-04-18	17,490	17,850	17,450	17,800	131,800	17,800
2023-04-17	17,320	17,400	17,240	17,330	70,300	17,330
2023-04-14	17,290	17,340	17,160	17,250	78,600	17,250
2023-04-13	17,190	17,210	17,060	17,140	63,700	17,140
2023-04-12	17,060	17,250	17,040	17,190	61,900	17,190
2023-04-11	16,970	17,210	16,970	17,070	73,400	17,070
2023-04-10	17,050	17,090	16,930	16,970	52,700	16,970
2023-04-07	16,780	17,000	16,780	16,970	56,700	16,970
2023-04-06	16,740	16,810	16,530	16,780	79,800	16,780
2023-04-05	17,150	17,150	16,850	16,960	82,800	16,960
2023-04-04	17,300	17,320	17,150	17,300	79,800	17,300
2023-04-03	17,450	17,450	17,150	17,250	65,600	17,250
2023-03-31	17,320	17,450	17,190	17,270	108,600	17,270
2023-03-30	17,140	17,360	17,100	17,280	110,600	17,280
2023-03-29	16,820	17,240	16,570	17,210	163,600	17,210
2023-03-28	17,090	17,090	16,740	16,740	85,100	16,740
2023-03-27	17,050	17,130	16,940	17,000	93,400	17,000
2023-03-24	16,970	16,970	16,760	16,810	75,500	16,810
2023-03-23	16,850	16,920	16,690	16,910	95,500	16,910
2023-03-22	17,190	17,260	17,020	17,090	107,100	17,090
2023-03-20	17,130	17,270	16,990	17,000	99,700	17,000
2023-03-17	16,940	17,330	16,900	17,240	163,900	17,240
2023-03-16	16,600	16,730	16,510	16,690	115,100	16,690
2023-03-15	16,870	16,950	16,720	16,790	97,000	16,790
2023-03-14	16,800	16,920	16,490	16,730	125,900	16,730
2023-03-13	17,070	17,160	16,830	17,020	104,700	17,020
2023-03-10	17,070	17,280	17,070	17,250	92,800	17,250
2023-03-09	17,400	17,430	17,240	17,290	57,300	17,290
2023-03-08	17,090	17,180	17,070	17,140	52,400	17,140
2023-03-07	17,050	17,160	16,970	17,140	72,700	17,140
2023-03-06	16,990	17,230	16,990	17,190	82,000	17,190
2023-03-03	16,760	17,010	16,700	16,910	86,800	16,910
2023-03-02	16,840	16,900	16,620	16,650	52,300	16,650
2023-03-01	16,650	16,810	16,600	16,790	78,400	16,790
2023-02-28	16,690	16,730	16,580	16,650	137,500	16,650
2023-02-27	16,660	16,720	16,550	16,690	56,600	16,690
2023-02-24	16,500	16,850	16,460	16,690	101,200	16,690
2023-02-22	16,840	16,890	16,520	16,600	120,700	16,600
2023-02-21	16,950	17,150	16,910	17,140	75,600	17,140
2023-02-20	17,010	17,050	16,770	16,950	69,700	16,950
2023-02-17	17,080	17,080	16,900	16,920	94,200	16,920
2023-02-16	17,080	17,210	16,980	17,190	92,300	17,190
2023-02-15	16,870	17,050	16,810	16,940	102,900	16,940
2023-02-14	16,860	16,920	16,650	16,850	70,300	16,850
2023-02-13	16,810	16,840	16,580	16,620	75,100	16,620
2023-02-10	16,820	17,020	16,790	16,900	108,900	16,900
2023-02-09	16,320	16,860	16,280	16,820	130,700	16,820
2023-02-08	16,870	16,960	16,460	16,480	138,400	16,480
2023-02-07	16,860	16,870	16,600	16,770	122,900	16,770
2023-02-06	16,570	16,710	16,500	16,560	99,600	16,560
2023-02-03	16,620	16,650	16,420	16,460	181,000	16,460
2023-02-02	15,990	16,710	15,980	16,650	221,200	16,650
2023-02-01	16,940	17,160	16,850	16,980	145,000	16,980
2023-01-31	16,940	17,090	16,770	16,830	129,800	16,830
2023-01-30	16,580	16,860	16,500	16,740	122,000	16,740
2023-01-27	16,890	16,950	16,740	16,790	87,100	16,790
2023-01-26	16,900	16,960	16,830	16,850	101,000	16,850
2023-01-25	16,630	16,870	16,600	16,850	70,600	16,850
2023-01-24	16,790	16,800	16,560	16,650	74,300	16,650
2023-01-23	16,450	16,470	16,300	16,390	95,200	16,390
2023-01-20	16,430	16,430	16,200	16,240	77,700	16,240
2023-01-19	16,420	16,560	16,350	16,410	75,600	16,410
2023-01-18	16,440	16,770	16,440	16,640	94,500	16,640
2023-01-17	16,140	16,440	16,140	16,340	77,000	16,340
2023-01-16	16,080	16,150	15,980	16,020	54,900	16,020
2023-01-13	16,410	16,580	16,190	16,230	75,200	16,230
2023-01-12	16,550	16,650	16,430	16,460	69,200	16,460
2023-01-11	16,310	16,530	16,310	16,470	77,700	16,470
2023-01-10	16,530	16,560	16,120	16,190	101,600	16,190
2023-01-06	16,090	16,180	16,000	16,130	61,500	16,130
2023-01-05	16,000	16,160	16,000	16,120	63,100	16,120
2023-01-04	16,370	16,370	16,040	16,050	116,400	16,050

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