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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,050 | 6,060 | 6,020 | 6,050 | 37,000 |
| 1993/12/29 | 5,940 | 6,040 | 5,940 | 6,040 | 59,000 |
| 1993/12/28 | 5,950 | 5,950 | 5,850 | 5,940 | 39,000 |
| 1993/12/27 | 5,900 | 5,900 | 5,820 | 5,850 | 32,000 |
| 1993/12/24 | 5,990 | 6,020 | 5,900 | 5,940 | 43,000 |
| 1993/12/22 | 5,850 | 5,920 | 5,850 | 5,890 | 53,000 |
| 1993/12/21 | 5,910 | 5,930 | 5,900 | 5,900 | 29,000 |
| 1993/12/20 | 6,090 | 6,090 | 5,900 | 5,900 | 68,000 |
| 1993/12/17 | 6,080 | 6,130 | 6,050 | 6,120 | 63,000 |
| 1993/12/16 | 6,100 | 6,150 | 6,080 | 6,130 | 207,000 |
| 1993/12/15 | 5,970 | 6,040 | 5,930 | 6,040 | 139,000 |
| 1993/12/14 | 6,050 | 6,090 | 6,040 | 6,080 | 177,000 |
| 1993/12/13 | 5,910 | 6,030 | 5,900 | 6,010 | 151,000 |
| 1993/12/10 | 5,680 | 5,900 | 5,680 | 5,860 | 88,000 |
| 1993/12/09 | 5,600 | 5,650 | 5,600 | 5,610 | 41,000 |
| 1993/12/08 | 5,500 | 5,600 | 5,500 | 5,520 | 56,000 |
| 1993/12/07 | 5,370 | 5,500 | 5,370 | 5,500 | 78,000 |
| 1993/12/06 | 5,490 | 5,490 | 5,300 | 5,410 | 30,000 |
| 1993/12/03 | 5,320 | 5,510 | 5,320 | 5,510 | 32,000 |
| 1993/12/02 | 5,400 | 5,550 | 5,400 | 5,420 | 29,000 |
| 1993/12/01 | 5,180 | 5,400 | 5,180 | 5,300 | 12,000 |
| 1993/11/30 | 5,250 | 5,270 | 5,240 | 5,270 | 35,000 |
| 1993/11/29 | 5,450 | 5,450 | 5,250 | 5,280 | 74,000 |
| 1993/11/26 | 5,550 | 5,550 | 5,450 | 5,450 | 64,000 |
| 1993/11/25 | 5,550 | 5,550 | 5,500 | 5,500 | 8,000 |
| 1993/11/24 | 5,450 | 5,480 | 5,400 | 5,410 | 92,000 |
| 1993/11/22 | 5,740 | 5,740 | 5,550 | 5,550 | 103,000 |
| 1993/11/19 | 5,740 | 5,740 | 5,650 | 5,680 | 80,000 |
| 1993/11/18 | 5,750 | 5,750 | 5,610 | 5,740 | 30,000 |
| 1993/11/17 | 5,600 | 5,700 | 5,600 | 5,650 | 20,000 |
| 1993/11/16 | 5,550 | 5,610 | 5,550 | 5,570 | 75,000 |
| 1993/11/15 | 5,740 | 5,770 | 5,650 | 5,650 | 76,000 |
| 1993/11/12 | 5,690 | 5,750 | 5,690 | 5,730 | 65,000 |
| 1993/11/11 | 5,640 | 5,720 | 5,640 | 5,690 | 47,000 |
| 1993/11/10 | 5,770 | 5,770 | 5,600 | 5,610 | 56,000 |
| 1993/11/09 | 5,730 | 5,800 | 5,700 | 5,800 | 53,000 |
| 1993/11/08 | 5,730 | 5,730 | 5,730 | 5,730 | 7,000 |
| 1993/11/05 | 5,700 | 5,750 | 5,700 | 5,730 | 37,000 |
| 1993/11/04 | 5,730 | 5,760 | 5,700 | 5,700 | 102,000 |
| 1993/11/02 | 5,820 | 5,840 | 5,760 | 5,830 | 55,000 |
| 1993/11/01 | 5,850 | 5,850 | 5,750 | 5,830 | 37,000 |
| 1993/10/29 | 5,840 | 5,850 | 5,760 | 5,850 | 38,000 |
| 1993/10/28 | 5,880 | 5,880 | 5,800 | 5,800 | 79,000 |
| 1993/10/27 | 5,850 | 5,850 | 5,750 | 5,750 | 84,000 |
| 1993/10/26 | 5,850 | 5,850 | 5,800 | 5,800 | 43,000 |
| 1993/10/25 | 5,890 | 5,890 | 5,800 | 5,800 | 43,000 |
| 1993/10/22 | 5,760 | 5,890 | 5,760 | 5,890 | 59,000 |
| 1993/10/21 | 5,730 | 5,780 | 5,730 | 5,750 | 43,000 |
| 1993/10/20 | 5,710 | 5,830 | 5,700 | 5,830 | 38,000 |
| 1993/10/19 | 5,650 | 5,700 | 5,650 | 5,700 | 76,000 |
| 1993/10/18 | 5,740 | 5,740 | 5,650 | 5,700 | 26,000 |
| 1993/10/15 | 5,740 | 5,800 | 5,730 | 5,750 | 75,000 |
| 1993/10/14 | 5,690 | 5,800 | 5,690 | 5,800 | 32,000 |
| 1993/10/13 | 5,840 | 5,840 | 5,790 | 5,790 | 9,000 |
| 1993/10/12 | 5,820 | 5,820 | 5,720 | 5,800 | 27,000 |
| 1993/10/08 | 5,700 | 5,870 | 5,700 | 5,870 | 31,000 |
| 1993/10/07 | 5,870 | 5,870 | 5,790 | 5,790 | 11,000 |
| 1993/10/06 | 5,850 | 5,870 | 5,800 | 5,800 | 101,000 |
| 1993/10/05 | 5,900 | 5,900 | 5,820 | 5,820 | 32,000 |
| 1993/10/04 | 5,850 | 5,920 | 5,830 | 5,920 | 169,000 |
| 1993/10/01 | 5,780 | 5,870 | 5,760 | 5,870 | 279,000 |
| 1993/09/30 | 5,760 | 5,840 | 5,760 | 5,790 | 138,000 |
| 1993/09/29 | 5,700 | 5,750 | 5,650 | 5,750 | 169,000 |
| 1993/09/28 | 5,530 | 5,670 | 5,530 | 5,640 | 109,000 |
| 1993/09/27 | 5,510 | 5,510 | 5,510 | 5,510 | 1,000 |
| 1993/09/24 | 5,430 | 5,480 | 5,430 | 5,480 | 81,000 |
| 1993/09/22 | 5,400 | 5,450 | 5,390 | 5,450 | 62,000 |
| 1993/09/21 | 5,480 | 5,480 | 5,400 | 5,430 | 43,000 |
| 1993/09/20 | 5,490 | 5,490 | 5,380 | 5,380 | 64,000 |
| 1993/09/17 | 5,550 | 5,550 | 5,400 | 5,490 | 43,000 |
| 1993/09/16 | 5,570 | 5,570 | 5,500 | 5,550 | 14,000 |
| 1993/09/14 | 5,570 | 5,600 | 5,550 | 5,600 | 63,000 |
| 1993/09/13 | 5,510 | 5,550 | 5,510 | 5,550 | 32,000 |
| 1993/09/10 | 5,450 | 5,500 | 5,420 | 5,420 | 49,000 |
| 1993/09/09 | 5,450 | 5,550 | 5,420 | 5,420 | 33,000 |
| 1993/09/08 | 5,420 | 5,550 | 5,420 | 5,550 | 86,000 |
| 1993/09/07 | 5,570 | 5,570 | 5,520 | 5,520 | 26,000 |
| 1993/09/06 | 5,520 | 5,700 | 5,520 | 5,670 | 104,000 |
| 1993/09/03 | 5,450 | 5,670 | 5,450 | 5,530 | 155,000 |
| 1993/09/02 | 5,470 | 5,500 | 5,420 | 5,470 | 163,000 |
| 1993/09/01 | 5,300 | 5,520 | 5,250 | 5,520 | 218,000 |
| 1993/08/31 | 5,230 | 5,230 | 5,190 | 5,230 | 48,000 |
| 1993/08/30 | 5,200 | 5,300 | 5,200 | 5,250 | 54,000 |
| 1993/08/27 | 5,170 | 5,230 | 5,170 | 5,180 | 33,000 |
| 1993/08/26 | 5,170 | 5,180 | 5,170 | 5,170 | 46,000 |
| 1993/08/25 | 5,140 | 5,230 | 5,140 | 5,170 | 54,000 |
| 1993/08/24 | 5,160 | 5,180 | 5,100 | 5,100 | 56,000 |
| 1993/08/23 | 5,080 | 5,160 | 5,080 | 5,160 | 10,000 |
| 1993/08/20 | 5,200 | 5,230 | 5,150 | 5,230 | 29,000 |
| 1993/08/19 | 5,100 | 5,160 | 5,100 | 5,160 | 8,000 |
| 1993/08/18 | 5,220 | 5,230 | 5,200 | 5,200 | 8,000 |
| 1993/08/17 | 5,190 | 5,260 | 5,180 | 5,260 | 18,000 |
| 1993/08/16 | 5,230 | 5,230 | 5,200 | 5,210 | 18,000 |
| 1993/08/13 | 5,300 | 5,300 | 5,230 | 5,300 | 60,000 |
| 1993/08/12 | 5,260 | 5,300 | 5,260 | 5,300 | 72,000 |
| 1993/08/11 | 5,230 | 5,260 | 5,210 | 5,260 | 85,000 |
| 1993/08/10 | 5,180 | 5,260 | 5,140 | 5,200 | 113,000 |
| 1993/08/09 | 5,120 | 5,150 | 5,120 | 5,150 | 17,000 |
| 1993/08/06 | 5,140 | 5,150 | 5,100 | 5,100 | 40,000 |
| 1993/08/05 | 5,160 | 5,160 | 5,080 | 5,150 | 65,000 |
| 1993/08/04 | 5,150 | 5,220 | 5,130 | 5,150 | 104,000 |
| 1993/08/03 | 5,190 | 5,190 | 5,130 | 5,190 | 64,000 |
| 1993/08/02 | 5,190 | 5,190 | 5,150 | 5,150 | 22,000 |
| 1993/07/30 | 5,160 | 5,220 | 5,160 | 5,160 | 37,000 |
| 1993/07/29 | 5,150 | 5,150 | 5,130 | 5,150 | 19,000 |
| 1993/07/28 | 5,130 | 5,150 | 5,130 | 5,150 | 67,000 |
| 1993/07/27 | 5,130 | 5,150 | 5,130 | 5,150 | 11,000 |
| 1993/07/26 | 5,160 | 5,160 | 5,160 | 5,160 | 28,000 |
| 1993/07/23 | 5,180 | 5,180 | 5,130 | 5,160 | 20,000 |
| 1993/07/22 | 5,190 | 5,190 | 5,150 | 5,160 | 43,000 |
| 1993/07/21 | 5,200 | 5,210 | 5,150 | 5,190 | 18,000 |
| 1993/07/20 | 5,260 | 5,260 | 5,200 | 5,200 | 156,000 |
| 1993/07/19 | 5,110 | 5,260 | 5,110 | 5,260 | 147,000 |
| 1993/07/16 | 5,000 | 5,200 | 4,980 | 5,200 | 220,000 |
| 1993/07/15 | 4,980 | 5,000 | 4,950 | 4,970 | 135,000 |
| 1993/07/14 | 4,950 | 5,000 | 4,950 | 4,950 | 91,000 |
| 1993/07/13 | 5,080 | 5,080 | 5,010 | 5,050 | 117,000 |
| 1993/07/12 | 4,950 | 5,030 | 4,920 | 5,030 | 81,000 |
| 1993/07/09 | 4,820 | 4,900 | 4,820 | 4,900 | 19,000 |
| 1993/07/08 | 4,700 | 4,770 | 4,700 | 4,770 | 32,000 |
| 1993/07/07 | 4,700 | 4,710 | 4,680 | 4,680 | 49,000 |
| 1993/07/06 | 4,680 | 4,700 | 4,680 | 4,680 | 74,000 |
| 1993/07/05 | 4,830 | 4,830 | 4,650 | 4,660 | 34,000 |
| 1993/07/02 | 4,840 | 4,860 | 4,800 | 4,830 | 45,000 |
| 1993/07/01 | 4,900 | 4,900 | 4,850 | 4,850 | 28,000 |
| 1993/06/30 | 4,850 | 4,900 | 4,850 | 4,900 | 16,000 |
| 1993/06/29 | 4,900 | 4,900 | 4,870 | 4,900 | 69,000 |
| 1993/06/28 | 4,880 | 4,900 | 4,870 | 4,900 | 45,000 |
| 1993/06/25 | 4,940 | 4,940 | 4,830 | 4,900 | 46,000 |
| 1993/06/24 | 4,760 | 4,890 | 4,750 | 4,880 | 31,000 |
| 1993/06/23 | 4,750 | 4,750 | 4,750 | 4,750 | 9,000 |
| 1993/06/22 | 4,760 | 4,760 | 4,700 | 4,700 | 89,000 |
| 1993/06/21 | 4,870 | 4,870 | 4,750 | 4,750 | 41,000 |
| 1993/06/18 | 4,860 | 4,890 | 4,810 | 4,850 | 42,000 |
| 1993/06/17 | 4,820 | 4,830 | 4,780 | 4,810 | 30,000 |
| 1993/06/16 | 4,760 | 4,850 | 4,760 | 4,800 | 78,000 |
| 1993/06/15 | 4,950 | 4,950 | 4,760 | 4,800 | 74,000 |
| 1993/06/14 | 5,010 | 5,010 | 4,950 | 4,950 | 32,000 |
| 1993/06/11 | 5,010 | 5,010 | 5,000 | 5,000 | 22,000 |
| 1993/06/10 | 5,000 | 5,100 | 5,000 | 5,000 | 38,000 |
| 1993/06/08 | 5,050 | 5,050 | 5,000 | 5,000 | 32,000 |
| 1993/06/07 | 5,030 | 5,050 | 5,000 | 5,050 | 61,000 |
| 1993/06/04 | 5,030 | 5,030 | 4,990 | 4,990 | 95,000 |
| 1993/06/03 | 5,000 | 5,020 | 4,980 | 4,980 | 164,000 |
| 1993/06/02 | 4,900 | 4,970 | 4,900 | 4,950 | 45,000 |
| 1993/06/01 | 4,990 | 4,990 | 4,960 | 4,960 | 15,000 |
| 1993/05/31 | 4,910 | 4,910 | 4,890 | 4,890 | 40,000 |
| 1993/05/28 | 4,930 | 4,950 | 4,920 | 4,920 | 63,000 |
| 1993/05/27 | 4,900 | 4,970 | 4,850 | 4,960 | 62,000 |
| 1993/05/26 | 5,030 | 5,030 | 5,000 | 5,000 | 26,000 |
| 1993/05/25 | 5,050 | 5,050 | 5,020 | 5,050 | 39,000 |
| 1993/05/24 | 4,850 | 5,050 | 4,850 | 5,010 | 58,000 |
| 1993/05/21 | 4,910 | 4,940 | 4,880 | 4,900 | 16,000 |
| 1993/05/20 | 4,900 | 4,960 | 4,900 | 4,960 | 19,000 |
| 1993/05/19 | 4,900 | 4,940 | 4,900 | 4,900 | 13,000 |
| 1993/05/18 | 4,990 | 4,990 | 4,900 | 4,900 | 40,000 |
| 1993/05/17 | 5,000 | 5,030 | 5,000 | 5,000 | 48,000 |
| 1993/05/14 | 5,040 | 5,070 | 5,000 | 5,040 | 59,000 |
| 1993/05/13 | 5,090 | 5,090 | 5,000 | 5,000 | 36,000 |
| 1993/05/12 | 5,130 | 5,170 | 5,100 | 5,100 | 75,000 |
| 1993/05/11 | 5,030 | 5,120 | 5,030 | 5,100 | 132,000 |
| 1993/05/10 | 5,050 | 5,060 | 5,010 | 5,020 | 91,000 |
| 1993/05/07 | 5,180 | 5,180 | 5,050 | 5,100 | 95,000 |
| 1993/05/06 | 5,330 | 5,330 | 5,130 | 5,230 | 42,000 |
| 1993/04/30 | 5,250 | 5,420 | 5,250 | 5,420 | 94,000 |
| 1993/04/28 | 5,010 | 5,350 | 5,010 | 5,350 | 97,000 |
| 1993/04/27 | 4,980 | 4,980 | 4,980 | 4,980 | 52,000 |
| 1993/04/26 | 4,890 | 4,890 | 4,700 | 4,700 | 14,000 |
| 1993/04/23 | 4,850 | 4,890 | 4,770 | 4,890 | 40,000 |
| 1993/04/22 | 4,860 | 4,890 | 4,800 | 4,800 | 86,000 |
| 1993/04/21 | 4,650 | 4,760 | 4,650 | 4,760 | 92,000 |
| 1993/04/20 | 4,740 | 4,750 | 4,600 | 4,650 | 66,000 |
| 1993/04/19 | 4,800 | 4,820 | 4,740 | 4,750 | 14,000 |
| 1993/04/16 | 5,110 | 5,110 | 4,850 | 4,850 | 26,000 |
| 1993/04/15 | 5,190 | 5,200 | 5,040 | 5,140 | 74,000 |
| 1993/04/14 | 5,130 | 5,130 | 5,100 | 5,130 | 46,000 |
| 1993/04/13 | 4,930 | 5,030 | 4,930 | 5,030 | 35,000 |
| 1993/04/12 | 5,100 | 5,100 | 5,030 | 5,030 | 96,000 |
| 1993/04/09 | 4,910 | 4,990 | 4,850 | 4,990 | 111,000 |
| 1993/04/08 | 4,950 | 5,030 | 4,880 | 4,910 | 266,000 |
| 1993/04/07 | 4,880 | 4,930 | 4,850 | 4,910 | 173,000 |
| 1993/04/06 | 4,630 | 4,730 | 4,630 | 4,730 | 55,000 |
| 1993/04/05 | 4,620 | 4,700 | 4,600 | 4,700 | 57,000 |
| 1993/04/02 | 4,500 | 4,540 | 4,460 | 4,540 | 198,000 |
| 1993/04/01 | 4,400 | 4,500 | 4,400 | 4,450 | 101,000 |
| 1993/03/31 | 4,450 | 4,460 | 4,420 | 4,420 | 42,000 |
| 1993/03/30 | 4,380 | 4,450 | 4,350 | 4,450 | 42,000 |
| 1993/03/29 | 4,330 | 4,460 | 4,330 | 4,380 | 35,000 |
| 1993/03/26 | 4,280 | 4,360 | 4,280 | 4,300 | 98,000 |
| 1993/03/25 | 4,240 | 4,280 | 4,240 | 4,250 | 36,000 |
| 1993/03/24 | 4,280 | 4,340 | 4,260 | 4,290 | 119,000 |
| 1993/03/23 | 4,250 | 4,280 | 4,240 | 4,280 | 19,000 |
| 1993/03/22 | 4,200 | 4,200 | 4,170 | 4,200 | 44,000 |
| 1993/03/19 | 4,170 | 4,170 | 4,120 | 4,150 | 27,000 |
| 1993/03/18 | 4,170 | 4,180 | 4,150 | 4,170 | 42,000 |
| 1993/03/17 | 4,150 | 4,180 | 4,150 | 4,180 | 30,000 |
| 1993/03/16 | 4,250 | 4,250 | 4,200 | 4,200 | 66,000 |
| 1993/03/15 | 4,170 | 4,250 | 4,170 | 4,250 | 90,000 |
| 1993/03/12 | 4,150 | 4,180 | 4,130 | 4,160 | 179,000 |
| 1993/03/11 | 4,000 | 4,020 | 3,980 | 4,000 | 52,000 |
| 1993/03/10 | 3,960 | 4,000 | 3,960 | 4,000 | 52,000 |
| 1993/03/09 | 4,000 | 4,050 | 3,960 | 3,960 | 45,000 |
| 1993/03/08 | 3,860 | 3,990 | 3,850 | 3,960 | 52,000 |
| 1993/03/05 | 3,850 | 3,860 | 3,840 | 3,850 | 41,000 |
| 1993/03/04 | 3,850 | 3,850 | 3,820 | 3,850 | 76,000 |
| 1993/03/03 | 3,830 | 3,840 | 3,800 | 3,840 | 118,000 |
| 1993/03/02 | 3,800 | 3,820 | 3,800 | 3,820 | 9,000 |
| 1993/03/01 | 3,750 | 3,780 | 3,750 | 3,780 | 27,000 |
| 1993/02/26 | 3,800 | 3,800 | 3,700 | 3,700 | 19,000 |
| 1993/02/25 | 3,830 | 3,830 | 3,770 | 3,780 | 30,000 |
| 1993/02/24 | 3,860 | 3,860 | 3,780 | 3,800 | 76,000 |
| 1993/02/23 | 3,830 | 3,870 | 3,830 | 3,860 | 49,000 |
| 1993/02/22 | 3,860 | 3,880 | 3,850 | 3,870 | 44,000 |
| 1993/02/19 | 3,860 | 3,870 | 3,800 | 3,850 | 46,000 |
| 1993/02/18 | 3,870 | 3,900 | 3,870 | 3,870 | 24,000 |
| 1993/02/17 | 3,860 | 3,920 | 3,830 | 3,920 | 55,000 |
| 1993/02/16 | 3,900 | 3,900 | 3,870 | 3,880 | 14,000 |
| 1993/02/15 | 3,900 | 3,910 | 3,900 | 3,900 | 25,000 |
| 1993/02/12 | 3,990 | 3,990 | 3,870 | 3,870 | 62,000 |
| 1993/02/10 | 4,070 | 4,070 | 3,990 | 4,000 | 31,000 |
| 1993/02/09 | 4,100 | 4,130 | 4,080 | 4,080 | 18,000 |
| 1993/02/08 | 4,160 | 4,170 | 4,130 | 4,130 | 51,000 |
| 1993/02/05 | 4,140 | 4,160 | 4,130 | 4,150 | 67,000 |
| 1993/02/04 | 4,120 | 4,120 | 4,100 | 4,120 | 32,000 |
| 1993/02/03 | 4,120 | 4,120 | 4,100 | 4,120 | 24,000 |
| 1993/02/02 | 4,170 | 4,180 | 4,120 | 4,120 | 45,000 |
| 1993/02/01 | 4,110 | 4,250 | 4,110 | 4,200 | 131,000 |
| 1993/01/29 | 3,870 | 4,000 | 3,870 | 4,000 | 112,000 |
| 1993/01/28 | 3,800 | 3,800 | 3,790 | 3,800 | 35,000 |
| 1993/01/27 | 3,810 | 3,810 | 3,800 | 3,800 | 29,000 |
| 1993/01/26 | 3,800 | 3,810 | 3,800 | 3,810 | 20,000 |
| 1993/01/25 | 3,840 | 3,840 | 3,800 | 3,820 | 50,000 |
| 1993/01/22 | 3,840 | 3,840 | 3,840 | 3,840 | 16,000 |
| 1993/01/21 | 3,840 | 3,840 | 3,840 | 3,840 | 20,000 |
| 1993/01/20 | 3,860 | 3,870 | 3,850 | 3,850 | 13,000 |
| 1993/01/19 | 3,850 | 3,850 | 3,850 | 3,850 | 56,000 |
| 1993/01/18 | 3,780 | 3,850 | 3,750 | 3,850 | 57,000 |
| 1993/01/14 | 3,740 | 3,780 | 3,700 | 3,750 | 41,000 |
| 1993/01/13 | 3,750 | 3,760 | 3,730 | 3,750 | 81,000 |
| 1993/01/12 | 3,760 | 3,780 | 3,750 | 3,760 | 63,000 |
| 1993/01/11 | 3,770 | 3,790 | 3,760 | 3,790 | 23,000 |
| 1993/01/08 | 3,770 | 3,770 | 3,740 | 3,770 | 21,000 |
| 1993/01/07 | 3,700 | 3,740 | 3,700 | 3,740 | 36,000 |
| 1993/01/06 | 3,730 | 3,730 | 3,680 | 3,700 | 8,000 |
| 1993/01/05 | 3,750 | 3,750 | 3,690 | 3,740 | 30,000 |
| 1993/01/04 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |