ヒロセ電機(6806)の株価時系列情報
ヒロセ電機(6806)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,000 | 5,030 | 4,990 | 5,030 | 13,000 |
| 1990/12/27 | 4,980 | 5,100 | 4,950 | 5,000 | 22,000 |
| 1990/12/26 | 4,900 | 5,000 | 4,900 | 4,950 | 10,000 |
| 1990/12/25 | 5,010 | 5,010 | 5,000 | 5,000 | 37,000 |
| 1990/12/21 | 5,050 | 5,070 | 5,000 | 5,010 | 63,000 |
| 1990/12/20 | 5,110 | 5,190 | 5,010 | 5,060 | 75,000 |
| 1990/12/19 | 5,050 | 5,100 | 5,010 | 5,100 | 163,000 |
| 1990/12/18 | 5,000 | 5,070 | 5,000 | 5,040 | 85,000 |
| 1990/12/14 | 5,070 | 5,070 | 5,010 | 5,010 | 44,000 |
| 1990/12/13 | 5,090 | 5,150 | 5,080 | 5,090 | 83,000 |
| 1990/12/12 | 5,000 | 5,010 | 5,000 | 5,000 | 40,000 |
| 1990/12/11 | 5,040 | 5,050 | 5,000 | 5,000 | 37,000 |
| 1990/12/10 | 4,980 | 5,090 | 4,980 | 5,090 | 65,000 |
| 1990/12/07 | 4,950 | 5,010 | 4,940 | 4,970 | 50,000 |
| 1990/12/06 | 4,960 | 4,970 | 4,930 | 4,950 | 87,000 |
| 1990/12/05 | 4,960 | 4,960 | 4,880 | 4,910 | 99,000 |
| 1990/12/04 | 4,950 | 4,970 | 4,940 | 4,960 | 47,000 |
| 1990/12/03 | 5,010 | 5,010 | 4,920 | 4,970 | 63,000 |
| 1990/11/30 | 4,830 | 5,000 | 4,820 | 5,000 | 26,000 |
| 1990/11/29 | 4,900 | 4,900 | 4,840 | 4,880 | 29,000 |
| 1990/11/28 | 4,930 | 4,960 | 4,900 | 4,920 | 82,000 |
| 1990/11/27 | 4,920 | 5,000 | 4,900 | 4,920 | 36,000 |
| 1990/11/26 | 4,950 | 4,950 | 4,900 | 4,900 | 68,000 |
| 1990/11/22 | 4,900 | 5,050 | 4,900 | 5,050 | 37,000 |
| 1990/11/21 | 5,000 | 5,000 | 4,850 | 4,900 | 43,000 |
| 1990/11/20 | 5,000 | 5,040 | 4,960 | 4,990 | 40,000 |
| 1990/11/19 | 5,100 | 5,100 | 5,000 | 5,000 | 18,000 |
| 1990/11/16 | 5,100 | 5,100 | 5,000 | 5,000 | 60,000 |
| 1990/11/15 | 5,100 | 5,100 | 5,000 | 5,020 | 38,000 |
| 1990/11/14 | 4,890 | 5,030 | 4,880 | 5,000 | 108,000 |
| 1990/11/13 | 4,910 | 4,960 | 4,880 | 4,880 | 23,000 |
| 1990/11/09 | 4,880 | 4,900 | 4,800 | 4,860 | 14,000 |
| 1990/11/08 | 4,980 | 4,980 | 4,880 | 4,880 | 49,000 |
| 1990/11/07 | 4,990 | 5,000 | 4,930 | 4,930 | 83,000 |
| 1990/11/06 | 5,100 | 5,100 | 5,000 | 5,030 | 41,000 |
| 1990/11/05 | 5,200 | 5,200 | 5,100 | 5,100 | 32,000 |
| 1990/11/02 | 5,200 | 5,250 | 5,180 | 5,180 | 14,000 |
| 1990/11/01 | 5,350 | 5,350 | 5,300 | 5,300 | 33,000 |
| 1990/10/31 | 5,500 | 5,550 | 5,450 | 5,450 | 40,000 |
| 1990/10/30 | 5,600 | 5,600 | 5,500 | 5,550 | 27,000 |
| 1990/10/29 | 5,450 | 5,600 | 5,440 | 5,500 | 135,000 |
| 1990/10/26 | 5,450 | 5,550 | 5,390 | 5,450 | 155,000 |
| 1990/10/25 | 5,190 | 5,380 | 5,190 | 5,380 | 138,000 |
| 1990/10/24 | 5,300 | 5,390 | 5,250 | 5,290 | 77,000 |
| 1990/10/23 | 5,090 | 5,290 | 5,080 | 5,230 | 55,000 |
| 1990/10/22 | 4,950 | 5,100 | 4,950 | 5,050 | 93,000 |
| 1990/10/19 | 4,950 | 4,980 | 4,910 | 4,950 | 49,000 |
| 1990/10/18 | 4,950 | 4,970 | 4,910 | 4,950 | 50,000 |
| 1990/10/17 | 4,950 | 5,020 | 4,930 | 4,990 | 43,000 |
| 1990/10/16 | 4,900 | 5,040 | 4,900 | 4,900 | 90,000 |
| 1990/10/15 | 5,000 | 5,000 | 4,890 | 4,930 | 83,000 |
| 1990/10/12 | 5,100 | 5,100 | 4,930 | 4,930 | 62,000 |
| 1990/10/11 | 5,180 | 5,280 | 5,180 | 5,280 | 59,000 |
| 1990/10/09 | 5,310 | 5,400 | 5,280 | 5,280 | 97,000 |
| 1990/10/08 | 5,370 | 5,400 | 5,280 | 5,280 | 74,000 |
| 1990/10/05 | 5,190 | 5,350 | 5,160 | 5,270 | 160,000 |
| 1990/10/04 | 5,080 | 5,130 | 4,980 | 5,030 | 55,000 |
| 1990/10/03 | 5,040 | 5,300 | 5,040 | 5,130 | 85,000 |
| 1990/10/02 | 5,140 | 5,140 | 5,140 | 5,140 | 60,000 |
| 1990/10/01 | 4,900 | 4,940 | 4,860 | 4,940 | 24,000 |
| 1990/09/28 | 5,050 | 5,050 | 4,830 | 4,900 | 61,000 |
| 1990/09/27 | 5,000 | 5,050 | 4,870 | 4,970 | 106,000 |
| 1990/09/26 | 5,250 | 5,250 | 5,000 | 5,000 | 73,000 |
| 1990/09/25 | 5,130 | 5,200 | 5,130 | 5,200 | 19,000 |
| 1990/09/21 | 5,000 | 5,200 | 5,000 | 5,190 | 79,000 |
| 1990/09/20 | 5,210 | 5,280 | 5,190 | 5,200 | 43,000 |
| 1990/09/19 | 5,100 | 5,290 | 5,100 | 5,290 | 74,000 |
| 1990/09/18 | 5,300 | 5,300 | 5,100 | 5,200 | 34,000 |
| 1990/09/17 | 5,500 | 5,500 | 5,300 | 5,300 | 7,000 |
| 1990/09/14 | 5,440 | 5,470 | 5,400 | 5,400 | 25,000 |
| 1990/09/13 | 5,440 | 5,450 | 5,400 | 5,400 | 35,000 |
| 1990/09/12 | 5,440 | 5,450 | 5,400 | 5,450 | 64,000 |
| 1990/09/11 | 5,550 | 5,550 | 5,450 | 5,450 | 8,000 |
| 1990/09/10 | 5,510 | 5,600 | 5,500 | 5,530 | 33,000 |
| 1990/09/07 | 5,400 | 5,500 | 5,400 | 5,500 | 7,000 |
| 1990/09/06 | 5,750 | 5,750 | 5,600 | 5,600 | 53,000 |
| 1990/09/05 | 5,840 | 5,840 | 5,750 | 5,760 | 28,000 |
| 1990/09/04 | 5,990 | 6,000 | 5,850 | 5,850 | 44,000 |
| 1990/09/03 | 6,000 | 6,040 | 5,860 | 5,900 | 49,000 |
| 1990/08/31 | 6,000 | 6,010 | 5,900 | 5,900 | 153,000 |
| 1990/08/30 | 5,980 | 6,010 | 5,900 | 6,010 | 96,000 |
| 1990/08/29 | 6,000 | 6,000 | 5,880 | 5,880 | 18,000 |
| 1990/08/28 | 6,150 | 6,150 | 5,990 | 5,990 | 40,000 |
| 1990/08/27 | 5,860 | 5,880 | 5,860 | 5,870 | 5,000 |
| 1990/08/24 | 5,890 | 6,050 | 5,850 | 5,850 | 91,000 |
| 1990/08/23 | 6,200 | 6,200 | 6,200 | 6,200 | 7,000 |
| 1990/08/21 | 6,650 | 6,650 | 6,600 | 6,600 | 24,000 |
| 1990/08/20 | 6,690 | 6,690 | 6,640 | 6,650 | 30,000 |
| 1990/08/17 | 6,560 | 6,610 | 6,550 | 6,550 | 12,000 |
| 1990/08/16 | 6,620 | 6,630 | 6,600 | 6,600 | 25,000 |
| 1990/08/15 | 6,490 | 6,600 | 6,490 | 6,520 | 49,000 |
| 1990/08/14 | 6,540 | 6,640 | 6,440 | 6,440 | 22,000 |
| 1990/08/10 | 6,860 | 6,900 | 6,750 | 6,840 | 39,000 |
| 1990/08/09 | 6,900 | 6,950 | 6,840 | 6,850 | 61,000 |
| 1990/08/08 | 6,850 | 6,900 | 6,850 | 6,860 | 96,000 |
| 1990/08/07 | 6,700 | 6,950 | 6,700 | 6,950 | 61,000 |
| 1990/08/06 | 7,180 | 7,180 | 7,000 | 7,000 | 12,000 |
| 1990/08/03 | 7,200 | 7,200 | 7,100 | 7,190 | 234,000 |
| 1990/08/02 | 7,300 | 7,300 | 7,160 | 7,230 | 174,000 |
| 1990/08/01 | 7,350 | 7,390 | 7,250 | 7,330 | 139,000 |
| 1990/07/31 | 7,360 | 7,390 | 7,250 | 7,390 | 377,000 |
| 1990/07/30 | 7,390 | 7,390 | 7,350 | 7,350 | 10,000 |
| 1990/07/27 | 7,330 | 7,390 | 7,240 | 7,390 | 49,000 |
| 1990/07/26 | 7,350 | 7,450 | 7,340 | 7,430 | 206,000 |
| 1990/07/25 | 7,140 | 7,310 | 7,140 | 7,310 | 74,000 |
| 1990/07/24 | 7,140 | 7,240 | 7,110 | 7,130 | 94,000 |
| 1990/07/23 | 7,200 | 7,270 | 7,200 | 7,200 | 24,000 |
| 1990/07/20 | 7,200 | 7,290 | 7,200 | 7,260 | 64,000 |
| 1990/07/19 | 7,300 | 7,380 | 7,260 | 7,260 | 120,000 |
| 1990/07/18 | 7,400 | 7,400 | 7,300 | 7,400 | 59,000 |
| 1990/07/17 | 7,490 | 7,490 | 7,300 | 7,400 | 175,000 |
| 1990/07/16 | 7,390 | 7,550 | 7,350 | 7,460 | 426,000 |
| 1990/07/13 | 7,200 | 7,420 | 7,180 | 7,290 | 152,000 |
| 1990/07/12 | 7,160 | 7,230 | 7,160 | 7,230 | 123,000 |
| 1990/07/11 | 7,190 | 7,250 | 7,150 | 7,150 | 111,000 |
| 1990/07/10 | 7,400 | 7,400 | 7,260 | 7,290 | 93,000 |
| 1990/07/09 | 7,390 | 7,530 | 7,320 | 7,440 | 262,000 |
| 1990/07/06 | 7,090 | 7,350 | 7,090 | 7,350 | 343,000 |
| 1990/07/05 | 7,100 | 7,130 | 7,000 | 7,100 | 222,000 |
| 1990/07/04 | 7,200 | 7,210 | 7,090 | 7,090 | 145,000 |
| 1990/07/03 | 7,060 | 7,210 | 7,050 | 7,210 | 64,000 |
| 1990/07/02 | 7,240 | 7,240 | 7,100 | 7,130 | 149,000 |
| 1990/06/29 | 7,200 | 7,330 | 7,060 | 7,250 | 427,000 |
| 1990/06/28 | 7,220 | 7,240 | 7,150 | 7,180 | 166,000 |
| 1990/06/27 | 7,350 | 7,390 | 7,220 | 7,220 | 499,000 |
| 1990/06/26 | 7,200 | 7,310 | 7,110 | 7,250 | 1,362,000 |
| 1990/06/25 | 6,960 | 7,200 | 6,940 | 7,150 | 722,000 |
| 1990/06/22 | 6,760 | 7,000 | 6,760 | 6,990 | 728,000 |
| 1990/06/21 | 6,880 | 6,950 | 6,800 | 6,850 | 473,000 |
| 1990/06/20 | 6,690 | 6,830 | 6,680 | 6,830 | 237,000 |
| 1990/06/19 | 6,600 | 6,690 | 6,600 | 6,690 | 107,000 |
| 1990/06/18 | 6,760 | 6,760 | 6,680 | 6,700 | 99,000 |
| 1990/06/15 | 6,820 | 6,820 | 6,750 | 6,760 | 227,000 |
| 1990/06/14 | 6,800 | 6,840 | 6,710 | 6,830 | 633,000 |
| 1990/06/13 | 6,800 | 6,810 | 6,700 | 6,780 | 339,000 |
| 1990/06/12 | 6,600 | 6,760 | 6,600 | 6,700 | 296,000 |
| 1990/06/11 | 6,700 | 6,700 | 6,600 | 6,650 | 470,000 |
| 1990/06/08 | 6,510 | 6,600 | 6,500 | 6,600 | 315,000 |
| 1990/06/07 | 6,360 | 6,500 | 6,360 | 6,500 | 147,000 |
| 1990/06/06 | 6,500 | 6,540 | 6,390 | 6,400 | 344,000 |
| 1990/06/05 | 6,130 | 6,320 | 6,130 | 6,300 | 302,000 |
| 1990/06/04 | 6,220 | 6,220 | 6,160 | 6,160 | 54,000 |
| 1990/06/01 | 6,280 | 6,300 | 6,210 | 6,210 | 48,000 |
| 1990/05/31 | 6,300 | 6,300 | 6,200 | 6,300 | 182,000 |
| 1990/05/30 | 6,330 | 6,330 | 6,250 | 6,250 | 112,000 |
| 1990/05/29 | 6,200 | 6,300 | 6,200 | 6,250 | 71,000 |
| 1990/05/28 | 6,250 | 6,250 | 6,210 | 6,250 | 55,000 |
| 1990/05/25 | 6,370 | 6,400 | 6,190 | 6,350 | 87,000 |
| 1990/05/24 | 6,410 | 6,410 | 6,300 | 6,360 | 79,000 |
| 1990/05/23 | 6,330 | 6,430 | 6,330 | 6,410 | 237,000 |
| 1990/05/22 | 6,290 | 6,390 | 6,290 | 6,320 | 87,000 |
| 1990/05/21 | 6,270 | 6,340 | 6,270 | 6,340 | 71,000 |
| 1990/05/18 | 6,350 | 6,350 | 6,250 | 6,250 | 112,000 |
| 1990/05/17 | 6,210 | 6,340 | 6,210 | 6,250 | 18,000 |
| 1990/05/16 | 6,200 | 6,210 | 6,170 | 6,200 | 37,000 |
| 1990/05/15 | 6,310 | 6,360 | 6,200 | 6,210 | 86,000 |
| 1990/05/14 | 6,310 | 6,390 | 6,310 | 6,310 | 109,000 |
| 1990/05/11 | 6,250 | 6,410 | 6,250 | 6,310 | 142,000 |
| 1990/05/10 | 6,150 | 6,290 | 6,150 | 6,250 | 39,000 |
| 1990/05/09 | 6,200 | 6,300 | 6,100 | 6,150 | 88,000 |
| 1990/05/08 | 6,200 | 6,300 | 6,200 | 6,300 | 72,000 |
| 1990/05/07 | 6,370 | 6,370 | 6,220 | 6,300 | 54,000 |
| 1990/05/02 | 6,470 | 6,500 | 6,350 | 6,380 | 229,000 |
| 1990/05/01 | 6,400 | 6,530 | 6,300 | 6,460 | 202,000 |
| 1990/04/27 | 6,290 | 6,500 | 6,200 | 6,500 | 132,000 |
| 1990/04/26 | 6,170 | 6,400 | 6,170 | 6,300 | 163,000 |
| 1990/04/25 | 6,320 | 6,320 | 6,190 | 6,200 | 101,000 |
| 1990/04/24 | 6,280 | 6,400 | 6,280 | 6,340 | 97,000 |
| 1990/04/23 | 6,420 | 6,420 | 6,360 | 6,380 | 169,000 |
| 1990/04/20 | 6,500 | 6,630 | 6,500 | 6,600 | 257,000 |
| 1990/04/19 | 6,690 | 6,720 | 6,510 | 6,600 | 352,000 |
| 1990/04/18 | 6,350 | 6,600 | 6,300 | 6,590 | 337,000 |
| 1990/04/17 | 6,500 | 6,600 | 6,350 | 6,370 | 178,000 |
| 1990/04/16 | 6,650 | 6,650 | 6,500 | 6,600 | 147,000 |
| 1990/04/13 | 6,550 | 6,780 | 6,500 | 6,680 | 677,000 |
| 1990/04/12 | 6,600 | 6,680 | 6,490 | 6,550 | 436,000 |
| 1990/04/11 | 6,470 | 6,670 | 6,470 | 6,550 | 306,000 |
| 1990/04/10 | 6,380 | 6,610 | 6,250 | 6,460 | 489,000 |
| 1990/04/09 | 6,300 | 6,400 | 6,250 | 6,400 | 56,000 |
| 1990/04/06 | 6,490 | 6,490 | 6,250 | 6,250 | 88,000 |
| 1990/04/05 | 6,280 | 6,400 | 6,180 | 6,400 | 132,000 |
| 1990/04/04 | 6,480 | 6,480 | 6,200 | 6,300 | 201,000 |
| 1990/04/03 | 6,380 | 6,450 | 6,180 | 6,400 | 175,000 |
| 1990/04/02 | 6,280 | 6,280 | 6,180 | 6,180 | 28,000 |
| 1990/03/30 | 6,200 | 6,400 | 6,200 | 6,400 | 78,000 |
| 1990/03/29 | 6,450 | 6,500 | 6,390 | 6,400 | 211,000 |
| 1990/03/28 | 6,330 | 6,460 | 6,290 | 6,460 | 102,000 |
| 1990/03/27 | 5,960 | 6,460 | 5,960 | 6,460 | 174,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 5,900 | 6,040 | 5,890 | 6,010 | 554,000 |
| 1990/03/23 | 5,800 | 6,000 | 5,800 | 5,920 | 464,000 |
| 1990/03/22 | 5,890 | 5,890 | 5,590 | 5,800 | 81,000 |
| 1990/03/20 | 5,990 | 6,050 | 5,900 | 5,950 | 196,000 |
| 1990/03/19 | 6,240 | 6,300 | 5,900 | 6,000 | 89,000 |
| 1990/03/16 | 6,300 | 6,300 | 6,200 | 6,250 | 120,000 |
| 1990/03/15 | 6,190 | 6,400 | 6,190 | 6,300 | 121,000 |
| 1990/03/14 | 6,200 | 6,240 | 6,180 | 6,190 | 271,000 |
| 1990/03/13 | 6,390 | 6,400 | 6,300 | 6,300 | 75,000 |
| 1990/03/12 | 6,480 | 6,480 | 6,350 | 6,480 | 109,000 |
| 1990/03/09 | 6,690 | 6,690 | 6,550 | 6,550 | 316,000 |
| 1990/03/08 | 6,270 | 6,600 | 6,270 | 6,590 | 692,000 |
| 1990/03/07 | 6,320 | 6,320 | 6,200 | 6,280 | 187,000 |
| 1990/03/06 | 6,200 | 6,430 | 6,200 | 6,220 | 369,000 |
| 1990/03/05 | 6,300 | 6,300 | 6,200 | 6,200 | 177,000 |
| 1990/03/02 | 5,950 | 6,300 | 5,950 | 6,200 | 365,000 |
| 1990/03/01 | 6,000 | 6,160 | 5,950 | 5,950 | 216,000 |
| 1990/02/28 | 6,100 | 6,150 | 6,000 | 6,100 | 219,000 |
| 1990/02/27 | 5,770 | 6,090 | 5,770 | 6,010 | 148,000 |
| 1990/02/26 | 5,790 | 5,800 | 5,650 | 5,800 | 111,000 |
| 1990/02/23 | 5,950 | 5,950 | 5,700 | 5,790 | 56,000 |
| 1990/02/22 | 5,910 | 5,980 | 5,830 | 5,950 | 128,000 |
| 1990/02/21 | 6,080 | 6,140 | 5,880 | 5,880 | 129,000 |
| 1990/02/20 | 5,950 | 6,200 | 5,950 | 6,200 | 95,000 |
| 1990/02/19 | 6,100 | 6,100 | 5,900 | 5,900 | 70,000 |
| 1990/02/16 | 6,200 | 6,200 | 6,000 | 6,000 | 72,000 |
| 1990/02/15 | 6,110 | 6,160 | 6,070 | 6,100 | 102,000 |
| 1990/02/14 | 5,980 | 6,090 | 5,980 | 6,090 | 149,000 |
| 1990/02/13 | 6,000 | 6,000 | 5,970 | 5,980 | 86,000 |
| 1990/02/09 | 5,920 | 6,000 | 5,920 | 6,000 | 53,000 |
| 1990/02/08 | 5,960 | 5,960 | 5,860 | 5,920 | 44,000 |
| 1990/02/07 | 6,100 | 6,100 | 5,960 | 5,960 | 84,000 |
| 1990/02/06 | 5,910 | 6,100 | 5,910 | 6,100 | 73,000 |
| 1990/02/05 | 5,950 | 6,000 | 5,940 | 5,950 | 66,000 |
| 1990/02/02 | 6,190 | 6,190 | 6,000 | 6,000 | 111,000 |
| 1990/02/01 | 6,230 | 6,230 | 6,080 | 6,200 | 120,000 |
| 1990/01/31 | 6,020 | 6,200 | 6,020 | 6,150 | 107,000 |
| 1990/01/30 | 6,140 | 6,190 | 6,050 | 6,090 | 146,000 |
| 1990/01/29 | 6,290 | 6,290 | 6,010 | 6,240 | 86,000 |
| 1990/01/26 | 6,290 | 6,330 | 6,100 | 6,320 | 137,000 |
| 1990/01/25 | 6,460 | 6,500 | 6,280 | 6,350 | 506,000 |
| 1990/01/24 | 6,550 | 6,610 | 6,330 | 6,360 | 832,000 |
| 1990/01/23 | 6,090 | 6,360 | 6,000 | 6,350 | 467,000 |
| 1990/01/22 | 6,150 | 6,150 | 6,030 | 6,100 | 78,000 |
| 1990/01/19 | 6,200 | 6,290 | 6,050 | 6,150 | 276,000 |
| 1990/01/18 | 6,260 | 6,360 | 6,100 | 6,200 | 823,000 |
| 1990/01/17 | 5,850 | 6,240 | 5,850 | 6,180 | 864,000 |
| 1990/01/16 | 5,800 | 5,880 | 5,700 | 5,800 | 200,000 |
| 1990/01/12 | 5,900 | 6,030 | 5,850 | 5,980 | 762,000 |
| 1990/01/11 | 6,000 | 6,040 | 5,800 | 5,900 | 549,000 |
| 1990/01/10 | 5,610 | 5,950 | 5,600 | 5,900 | 824,000 |
| 1990/01/09 | 5,390 | 5,580 | 5,350 | 5,570 | 237,000 |
| 1990/01/08 | 5,500 | 5,500 | 5,320 | 5,490 | 181,000 |
| 1990/01/05 | 5,610 | 5,660 | 5,470 | 5,520 | 548,000 |
| 1990/01/04 | 5,550 | 5,640 | 5,490 | 5,630 | 213,000 |