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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,700 | 3,750 | 3,700 | 3,750 | 8,000 |
| 1992/12/29 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 |
| 1992/12/28 | 3,720 | 3,720 | 3,700 | 3,700 | 15,000 |
| 1992/12/25 | 3,720 | 3,730 | 3,720 | 3,730 | 12,000 |
| 1992/12/24 | 3,780 | 3,780 | 3,760 | 3,780 | 55,000 |
| 1992/12/22 | 3,790 | 3,810 | 3,780 | 3,790 | 37,000 |
| 1992/12/21 | 3,750 | 3,750 | 3,700 | 3,740 | 7,000 |
| 1992/12/18 | 3,640 | 3,750 | 3,640 | 3,750 | 19,000 |
| 1992/12/17 | 3,660 | 3,700 | 3,650 | 3,650 | 20,000 |
| 1992/12/16 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1992/12/15 | 3,660 | 3,780 | 3,660 | 3,730 | 37,000 |
| 1992/12/14 | 3,710 | 3,710 | 3,700 | 3,700 | 46,000 |
| 1992/12/11 | 3,740 | 3,740 | 3,700 | 3,700 | 32,000 |
| 1992/12/10 | 3,820 | 3,850 | 3,750 | 3,790 | 114,000 |
| 1992/12/09 | 3,750 | 3,810 | 3,750 | 3,800 | 121,000 |
| 1992/12/08 | 3,650 | 3,710 | 3,650 | 3,710 | 32,000 |
| 1992/12/07 | 3,750 | 3,760 | 3,750 | 3,750 | 16,000 |
| 1992/12/04 | 3,770 | 3,780 | 3,720 | 3,780 | 39,000 |
| 1992/12/03 | 3,780 | 3,810 | 3,750 | 3,780 | 62,000 |
| 1992/12/02 | 3,750 | 3,850 | 3,750 | 3,800 | 89,000 |
| 1992/12/01 | 3,850 | 3,850 | 3,800 | 3,850 | 62,000 |
| 1992/11/30 | 3,750 | 3,800 | 3,750 | 3,800 | 55,000 |
| 1992/11/27 | 3,760 | 3,800 | 3,750 | 3,800 | 87,000 |
| 1992/11/26 | 3,700 | 3,770 | 3,670 | 3,750 | 142,000 |
| 1992/11/25 | 3,650 | 3,650 | 3,600 | 3,620 | 13,000 |
| 1992/11/24 | 3,590 | 3,650 | 3,590 | 3,650 | 59,000 |
| 1992/11/20 | 3,590 | 3,640 | 3,580 | 3,640 | 58,000 |
| 1992/11/19 | 3,620 | 3,650 | 3,620 | 3,620 | 32,000 |
| 1992/11/18 | 3,510 | 3,630 | 3,510 | 3,630 | 108,000 |
| 1992/11/17 | 3,490 | 3,550 | 3,450 | 3,550 | 115,000 |
| 1992/11/16 | 3,450 | 3,520 | 3,450 | 3,500 | 85,000 |
| 1992/11/13 | 3,400 | 3,420 | 3,340 | 3,400 | 145,000 |
| 1992/11/12 | 3,370 | 3,380 | 3,350 | 3,360 | 72,000 |
| 1992/11/11 | 3,360 | 3,360 | 3,310 | 3,350 | 75,000 |
| 1992/11/10 | 3,360 | 3,360 | 3,350 | 3,360 | 24,000 |
| 1992/11/09 | 3,350 | 3,400 | 3,350 | 3,400 | 41,000 |
| 1992/11/06 | 3,320 | 3,320 | 3,300 | 3,320 | 14,000 |
| 1992/11/05 | 3,340 | 3,370 | 3,300 | 3,350 | 73,000 |
| 1992/11/04 | 3,410 | 3,410 | 3,300 | 3,350 | 81,000 |
| 1992/11/02 | 3,450 | 3,450 | 3,370 | 3,370 | 11,000 |
| 1992/10/30 | 3,300 | 3,420 | 3,300 | 3,400 | 101,000 |
| 1992/10/29 | 3,250 | 3,300 | 3,250 | 3,270 | 67,000 |
| 1992/10/28 | 3,150 | 3,280 | 3,150 | 3,250 | 60,000 |
| 1992/10/27 | 3,190 | 3,200 | 3,100 | 3,110 | 38,000 |
| 1992/10/26 | 3,300 | 3,300 | 3,200 | 3,200 | 50,000 |
| 1992/10/23 | 3,300 | 3,350 | 3,300 | 3,300 | 82,000 |
| 1992/10/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1992/10/21 | 3,410 | 3,410 | 3,390 | 3,400 | 26,000 |
| 1992/10/20 | 3,400 | 3,430 | 3,350 | 3,430 | 31,000 |
| 1992/10/19 | 3,460 | 3,460 | 3,370 | 3,400 | 34,000 |
| 1992/10/16 | 3,450 | 3,500 | 3,450 | 3,500 | 158,000 |
| 1992/10/15 | 3,350 | 3,400 | 3,350 | 3,400 | 24,000 |
| 1992/10/14 | 3,280 | 3,340 | 3,280 | 3,300 | 30,000 |
| 1992/10/13 | 3,160 | 3,230 | 3,140 | 3,230 | 19,000 |
| 1992/10/12 | 3,120 | 3,150 | 3,110 | 3,110 | 72,000 |
| 1992/10/09 | 3,100 | 3,100 | 3,090 | 3,090 | 15,000 |
| 1992/10/08 | 3,170 | 3,170 | 3,160 | 3,160 | 26,000 |
| 1992/10/07 | 3,170 | 3,170 | 3,150 | 3,170 | 15,000 |
| 1992/10/06 | 3,190 | 3,190 | 3,100 | 3,170 | 12,000 |
| 1992/10/05 | 3,120 | 3,210 | 3,100 | 3,200 | 36,000 |
| 1992/10/02 | 3,120 | 3,130 | 3,120 | 3,120 | 25,000 |
| 1992/10/01 | 3,100 | 3,120 | 3,070 | 3,120 | 27,000 |
| 1992/09/30 | 3,100 | 3,100 | 3,040 | 3,070 | 33,000 |
| 1992/09/29 | 3,070 | 3,070 | 3,000 | 3,070 | 26,000 |
| 1992/09/28 | 3,210 | 3,210 | 3,100 | 3,100 | 13,000 |
| 1992/09/25 | 3,400 | 3,400 | 3,300 | 3,300 | 14,000 |
| 1992/09/24 | 3,460 | 3,490 | 3,400 | 3,400 | 59,000 |
| 1992/09/22 | 3,490 | 3,510 | 3,460 | 3,500 | 24,000 |
| 1992/09/21 | 3,500 | 3,530 | 3,490 | 3,500 | 53,000 |
| 1992/09/18 | 3,490 | 3,500 | 3,470 | 3,500 | 75,000 |
| 1992/09/17 | 3,550 | 3,580 | 3,470 | 3,500 | 62,000 |
| 1992/09/16 | 3,540 | 3,560 | 3,470 | 3,550 | 103,000 |
| 1992/09/14 | 3,400 | 3,550 | 3,400 | 3,550 | 61,000 |
| 1992/09/11 | 3,500 | 3,500 | 3,450 | 3,450 | 87,000 |
| 1992/09/10 | 3,640 | 3,640 | 3,550 | 3,550 | 71,000 |
| 1992/09/09 | 3,650 | 3,650 | 3,500 | 3,600 | 33,000 |
| 1992/09/08 | 3,650 | 3,680 | 3,630 | 3,650 | 32,000 |
| 1992/09/07 | 3,610 | 3,650 | 3,600 | 3,600 | 30,000 |
| 1992/09/04 | 3,650 | 3,650 | 3,560 | 3,560 | 40,000 |
| 1992/09/03 | 3,500 | 3,600 | 3,500 | 3,600 | 35,000 |
| 1992/09/02 | 3,690 | 3,690 | 3,500 | 3,500 | 18,000 |
| 1992/09/01 | 3,750 | 3,760 | 3,720 | 3,740 | 48,000 |
| 1992/08/31 | 3,750 | 3,790 | 3,750 | 3,790 | 55,000 |
| 1992/08/28 | 3,700 | 3,790 | 3,700 | 3,790 | 40,000 |
| 1992/08/27 | 3,650 | 3,730 | 3,650 | 3,650 | 22,000 |
| 1992/08/26 | 3,640 | 3,700 | 3,630 | 3,700 | 19,000 |
| 1992/08/25 | 3,630 | 3,640 | 3,630 | 3,640 | 9,000 |
| 1992/08/24 | 3,600 | 3,690 | 3,570 | 3,650 | 38,000 |
| 1992/08/21 | 3,450 | 3,520 | 3,400 | 3,500 | 48,000 |
| 1992/08/20 | 3,200 | 3,370 | 3,200 | 3,370 | 21,000 |
| 1992/08/19 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 |
| 1992/08/18 | 3,350 | 3,350 | 3,150 | 3,150 | 38,000 |
| 1992/08/17 | 3,400 | 3,400 | 3,300 | 3,300 | 17,000 |
| 1992/08/14 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 |
| 1992/08/13 | 3,410 | 3,410 | 3,410 | 3,410 | 4,000 |
| 1992/08/12 | 3,410 | 3,460 | 3,410 | 3,460 | 8,000 |
| 1992/08/11 | 3,550 | 3,550 | 3,500 | 3,550 | 45,000 |
| 1992/08/10 | 3,550 | 3,600 | 3,550 | 3,580 | 16,000 |
| 1992/08/07 | 3,550 | 3,620 | 3,550 | 3,620 | 3,000 |
| 1992/08/06 | 3,590 | 3,600 | 3,590 | 3,600 | 55,000 |
| 1992/08/05 | 3,500 | 3,600 | 3,500 | 3,600 | 20,000 |
| 1992/08/04 | 3,490 | 3,500 | 3,490 | 3,490 | 14,000 |
| 1992/08/03 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 |
| 1992/07/31 | 3,400 | 3,500 | 3,360 | 3,500 | 45,000 |
| 1992/07/30 | 3,350 | 3,380 | 3,340 | 3,350 | 51,000 |
| 1992/07/29 | 3,400 | 3,450 | 3,300 | 3,300 | 75,000 |
| 1992/07/28 | 3,390 | 3,450 | 3,390 | 3,400 | 22,000 |
| 1992/07/27 | 3,450 | 3,450 | 3,390 | 3,400 | 29,000 |
| 1992/07/24 | 3,450 | 3,450 | 3,400 | 3,400 | 12,000 |
| 1992/07/23 | 3,450 | 3,450 | 3,410 | 3,450 | 27,000 |
| 1992/07/22 | 3,520 | 3,520 | 3,420 | 3,450 | 80,000 |
| 1992/07/21 | 3,520 | 3,520 | 3,470 | 3,470 | 6,000 |
| 1992/07/20 | 3,640 | 3,670 | 3,620 | 3,620 | 13,000 |
| 1992/07/17 | 3,650 | 3,670 | 3,650 | 3,670 | 12,000 |
| 1992/07/16 | 3,750 | 3,760 | 3,730 | 3,730 | 41,000 |
| 1992/07/15 | 3,860 | 3,860 | 3,800 | 3,800 | 7,000 |
| 1992/07/14 | 3,820 | 3,850 | 3,820 | 3,850 | 36,000 |
| 1992/07/13 | 3,780 | 3,830 | 3,780 | 3,820 | 16,000 |
| 1992/07/10 | 3,830 | 3,830 | 3,780 | 3,780 | 23,000 |
| 1992/07/09 | 3,800 | 3,800 | 3,780 | 3,780 | 31,000 |
| 1992/07/08 | 3,750 | 3,800 | 3,720 | 3,800 | 46,000 |
| 1992/07/07 | 3,730 | 3,750 | 3,720 | 3,720 | 31,000 |
| 1992/07/06 | 3,720 | 3,740 | 3,720 | 3,730 | 30,000 |
| 1992/07/03 | 3,720 | 3,740 | 3,700 | 3,720 | 81,000 |
| 1992/07/02 | 3,680 | 3,700 | 3,680 | 3,690 | 29,000 |
| 1992/07/01 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 1992/06/30 | 3,680 | 3,680 | 3,620 | 3,620 | 14,000 |
| 1992/06/29 | 3,650 | 3,680 | 3,610 | 3,680 | 40,000 |
| 1992/06/26 | 3,650 | 3,650 | 3,610 | 3,640 | 27,000 |
| 1992/06/25 | 3,600 | 3,620 | 3,600 | 3,620 | 73,000 |
| 1992/06/24 | 3,610 | 3,630 | 3,600 | 3,600 | 35,000 |
| 1992/06/23 | 3,590 | 3,600 | 3,550 | 3,600 | 21,000 |
| 1992/06/22 | 3,670 | 3,670 | 3,600 | 3,600 | 5,000 |
| 1992/06/19 | 3,500 | 3,600 | 3,500 | 3,600 | 57,000 |
| 1992/06/18 | 3,350 | 3,450 | 3,350 | 3,450 | 46,000 |
| 1992/06/17 | 3,370 | 3,420 | 3,370 | 3,390 | 25,000 |
| 1992/06/16 | 3,360 | 3,370 | 3,350 | 3,360 | 27,000 |
| 1992/06/15 | 3,360 | 3,360 | 3,360 | 3,360 | 3,000 |
| 1992/06/12 | 3,340 | 3,400 | 3,330 | 3,350 | 73,000 |
| 1992/06/11 | 3,300 | 3,400 | 3,300 | 3,320 | 30,000 |
| 1992/06/10 | 3,250 | 3,300 | 3,250 | 3,300 | 34,000 |
| 1992/06/09 | 3,280 | 3,280 | 3,230 | 3,230 | 13,000 |
| 1992/06/08 | 3,310 | 3,310 | 3,280 | 3,280 | 7,000 |
| 1992/06/05 | 3,350 | 3,350 | 3,320 | 3,330 | 18,000 |
| 1992/06/04 | 3,490 | 3,490 | 3,400 | 3,400 | 25,000 |
| 1992/06/03 | 3,510 | 3,540 | 3,490 | 3,490 | 24,000 |
| 1992/06/02 | 3,600 | 3,600 | 3,500 | 3,500 | 38,000 |
| 1992/06/01 | 3,550 | 3,550 | 3,500 | 3,550 | 15,000 |
| 1992/05/29 | 3,470 | 3,470 | 3,470 | 3,470 | 34,000 |
| 1992/05/28 | 3,420 | 3,430 | 3,420 | 3,420 | 14,000 |
| 1992/05/27 | 3,450 | 3,450 | 3,360 | 3,400 | 29,000 |
| 1992/05/26 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 |
| 1992/05/25 | 3,500 | 3,500 | 3,350 | 3,350 | 34,000 |
| 1992/05/22 | 3,560 | 3,570 | 3,500 | 3,500 | 32,000 |
| 1992/05/21 | 3,660 | 3,670 | 3,640 | 3,670 | 36,000 |
| 1992/05/20 | 3,670 | 3,670 | 3,630 | 3,670 | 29,000 |
| 1992/05/19 | 3,530 | 3,530 | 3,530 | 3,530 | 5,000 |
| 1992/05/18 | 3,500 | 3,520 | 3,500 | 3,520 | 13,000 |
| 1992/05/15 | 3,600 | 3,650 | 3,550 | 3,550 | 40,000 |
| 1992/05/14 | 3,740 | 3,740 | 3,650 | 3,650 | 33,000 |
| 1992/05/13 | 3,790 | 3,790 | 3,700 | 3,750 | 83,000 |
| 1992/05/12 | 3,660 | 3,750 | 3,660 | 3,740 | 101,000 |
| 1992/05/11 | 3,520 | 3,640 | 3,520 | 3,610 | 88,000 |
| 1992/05/08 | 3,520 | 3,540 | 3,510 | 3,540 | 49,000 |
| 1992/05/07 | 3,590 | 3,600 | 3,560 | 3,560 | 63,000 |
| 1992/05/06 | 3,550 | 3,610 | 3,530 | 3,610 | 85,000 |
| 1992/05/01 | 3,550 | 3,550 | 3,500 | 3,550 | 21,000 |
| 1992/04/30 | 3,600 | 3,600 | 3,550 | 3,590 | 98,000 |
| 1992/04/28 | 3,570 | 3,600 | 3,570 | 3,600 | 21,000 |
| 1992/04/27 | 3,650 | 3,650 | 3,580 | 3,580 | 116,000 |
| 1992/04/24 | 3,630 | 3,690 | 3,580 | 3,600 | 44,000 |
| 1992/04/23 | 3,600 | 3,620 | 3,600 | 3,620 | 52,000 |
| 1992/04/22 | 3,550 | 3,600 | 3,550 | 3,600 | 18,000 |
| 1992/04/21 | 3,600 | 3,690 | 3,560 | 3,600 | 64,000 |
| 1992/04/20 | 3,680 | 3,680 | 3,600 | 3,610 | 36,000 |
| 1992/04/17 | 3,700 | 3,700 | 3,600 | 3,660 | 55,000 |
| 1992/04/16 | 3,700 | 3,750 | 3,670 | 3,750 | 85,000 |
| 1992/04/15 | 3,500 | 3,620 | 3,480 | 3,610 | 239,000 |
| 1992/04/14 | 3,300 | 3,450 | 3,300 | 3,450 | 64,000 |
| 1992/04/13 | 3,230 | 3,350 | 3,180 | 3,340 | 127,000 |
| 1992/04/10 | 3,100 | 3,210 | 3,100 | 3,180 | 65,000 |
| 1992/04/09 | 3,100 | 3,150 | 3,090 | 3,100 | 34,000 |
| 1992/04/08 | 3,100 | 3,100 | 3,000 | 3,100 | 34,000 |
| 1992/04/07 | 3,040 | 3,120 | 3,040 | 3,110 | 49,000 |
| 1992/04/06 | 3,000 | 3,020 | 2,970 | 3,020 | 10,000 |
| 1992/04/03 | 2,910 | 2,910 | 2,860 | 2,910 | 62,000 |
| 1992/04/02 | 2,820 | 2,830 | 2,820 | 2,830 | 23,000 |
| 1992/04/01 | 3,010 | 3,010 | 2,940 | 2,940 | 91,000 |
| 1992/03/31 | 3,180 | 3,180 | 3,000 | 3,000 | 85,000 |
| 1992/03/30 | 3,120 | 3,120 | 3,120 | 3,120 | 15,000 |
| 1992/03/27 | 3,110 | 3,130 | 3,100 | 3,120 | 77,000 |
| 1992/03/26 | 3,070 | 3,090 | 3,040 | 3,090 | 118,000 |
| 1992/03/25 | 2,940 | 2,950 | 2,930 | 2,950 | 91,000 |
| 1992/03/24 | 2,900 | 2,950 | 2,850 | 2,900 | 81,000 |
| 1992/03/23 | 2,900 | 2,950 | 2,850 | 2,850 | 50,000 |
| 1992/03/19 | 2,890 | 2,900 | 2,870 | 2,900 | 30,000 |
| 1992/03/18 | 2,840 | 2,890 | 2,830 | 2,830 | 35,000 |
| 1992/03/17 | 2,830 | 2,840 | 2,830 | 2,840 | 3,000 |
| 1992/03/16 | 2,840 | 2,900 | 2,840 | 2,840 | 48,000 |
| 1992/03/13 | 2,850 | 2,890 | 2,830 | 2,840 | 39,000 |
| 1992/03/12 | 2,840 | 2,860 | 2,810 | 2,850 | 52,000 |
| 1992/03/11 | 2,900 | 2,900 | 2,810 | 2,850 | 28,000 |
| 1992/03/10 | 3,000 | 3,000 | 2,900 | 2,900 | 15,000 |
| 1992/03/09 | 3,000 | 3,050 | 3,000 | 3,050 | 29,000 |
| 1992/03/06 | 2,990 | 3,050 | 2,990 | 3,000 | 34,000 |
| 1992/03/05 | 3,040 | 3,050 | 3,000 | 3,000 | 66,000 |
| 1992/03/04 | 3,140 | 3,140 | 3,040 | 3,040 | 15,000 |
| 1992/03/03 | 3,250 | 3,250 | 3,150 | 3,150 | 37,000 |
| 1992/03/02 | 3,290 | 3,300 | 3,260 | 3,260 | 21,000 |
| 1992/02/28 | 3,290 | 3,290 | 3,290 | 3,290 | 7,000 |
| 1992/02/27 | 3,300 | 3,350 | 3,290 | 3,350 | 13,000 |
| 1992/02/26 | 3,350 | 3,350 | 3,300 | 3,300 | 11,000 |
| 1992/02/25 | 3,350 | 3,350 | 3,300 | 3,350 | 9,000 |
| 1992/02/24 | 3,390 | 3,390 | 3,350 | 3,350 | 16,000 |
| 1992/02/21 | 3,400 | 3,400 | 3,300 | 3,390 | 38,000 |
| 1992/02/20 | 3,400 | 3,400 | 3,390 | 3,400 | 48,000 |
| 1992/02/19 | 3,520 | 3,520 | 3,400 | 3,450 | 81,000 |
| 1992/02/18 | 3,550 | 3,550 | 3,500 | 3,510 | 27,000 |
| 1992/02/17 | 3,580 | 3,580 | 3,550 | 3,550 | 7,000 |
| 1992/02/14 | 3,690 | 3,740 | 3,660 | 3,680 | 8,000 |
| 1992/02/13 | 3,730 | 3,750 | 3,700 | 3,740 | 20,000 |
| 1992/02/12 | 3,740 | 3,740 | 3,740 | 3,740 | 3,000 |
| 1992/02/10 | 3,880 | 3,880 | 3,840 | 3,840 | 5,000 |
| 1992/02/07 | 3,910 | 3,910 | 3,900 | 3,900 | 4,000 |
| 1992/02/06 | 3,910 | 3,930 | 3,860 | 3,910 | 7,000 |
| 1992/02/05 | 3,920 | 3,930 | 3,880 | 3,900 | 12,000 |
| 1992/02/04 | 3,900 | 3,950 | 3,900 | 3,950 | 7,000 |
| 1992/02/03 | 3,890 | 3,940 | 3,890 | 3,890 | 7,000 |
| 1992/01/31 | 3,700 | 3,850 | 3,700 | 3,820 | 46,000 |
| 1992/01/30 | 3,650 | 3,700 | 3,650 | 3,700 | 22,000 |
| 1992/01/29 | 3,700 | 3,700 | 3,700 | 3,700 | 40,000 |
| 1992/01/28 | 3,710 | 3,720 | 3,700 | 3,700 | 9,000 |
| 1992/01/27 | 3,750 | 3,750 | 3,710 | 3,710 | 8,000 |
| 1992/01/24 | 3,800 | 3,800 | 3,750 | 3,750 | 46,000 |
| 1992/01/23 | 3,790 | 3,880 | 3,750 | 3,790 | 111,000 |
| 1992/01/22 | 3,700 | 3,820 | 3,690 | 3,780 | 41,000 |
| 1992/01/21 | 3,580 | 3,690 | 3,580 | 3,690 | 70,000 |
| 1992/01/20 | 3,500 | 3,570 | 3,460 | 3,570 | 75,000 |
| 1992/01/17 | 3,410 | 3,460 | 3,400 | 3,460 | 48,000 |
| 1992/01/16 | 3,320 | 3,370 | 3,320 | 3,360 | 49,000 |
| 1992/01/14 | 3,320 | 3,330 | 3,300 | 3,320 | 22,000 |
| 1992/01/13 | 3,350 | 3,350 | 3,250 | 3,250 | 53,000 |
| 1992/01/10 | 3,340 | 3,380 | 3,330 | 3,350 | 51,000 |
| 1992/01/09 | 3,340 | 3,340 | 3,300 | 3,340 | 56,000 |
| 1992/01/08 | 3,310 | 3,310 | 3,290 | 3,300 | 20,000 |
| 1992/01/07 | 3,350 | 3,350 | 3,290 | 3,290 | 24,000 |
| 1992/01/06 | 3,350 | 3,400 | 3,350 | 3,350 | 19,000 |