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 |
|---|---|---|---|---|---|
| 1996/12/30 | 6,700 | 6,710 | 6,670 | 6,710 | 19,400 |
| 1996/12/27 | 6,680 | 6,730 | 6,600 | 6,720 | 12,400 |
| 1996/12/26 | 6,670 | 6,730 | 6,590 | 6,600 | 92,000 |
| 1996/12/25 | 6,560 | 6,600 | 6,510 | 6,600 | 26,800 |
| 1996/12/24 | 6,590 | 6,670 | 6,560 | 6,560 | 21,700 |
| 1996/12/20 | 6,560 | 6,650 | 6,560 | 6,590 | 38,400 |
| 1996/12/19 | 6,590 | 6,670 | 6,560 | 6,560 | 32,200 |
| 1996/12/18 | 6,630 | 6,720 | 6,550 | 6,600 | 53,100 |
| 1996/12/17 | 6,780 | 6,800 | 6,730 | 6,730 | 25,700 |
| 1996/12/16 | 6,810 | 6,820 | 6,720 | 6,800 | 46,600 |
| 1996/12/13 | 6,790 | 6,810 | 6,760 | 6,810 | 113,500 |
| 1996/12/12 | 6,620 | 6,690 | 6,620 | 6,690 | 42,500 |
| 1996/12/11 | 6,840 | 6,840 | 6,600 | 6,620 | 45,600 |
| 1996/12/10 | 6,720 | 6,820 | 6,710 | 6,820 | 135,400 |
| 1996/12/09 | 6,580 | 6,730 | 6,570 | 6,730 | 38,900 |
| 1996/12/06 | 6,790 | 6,790 | 6,490 | 6,490 | 116,300 |
| 1996/12/05 | 6,800 | 6,810 | 6,730 | 6,740 | 92,000 |
| 1996/12/04 | 6,810 | 6,830 | 6,770 | 6,800 | 57,200 |
| 1996/12/03 | 6,980 | 6,990 | 6,810 | 6,810 | 52,300 |
| 1996/12/02 | 7,000 | 7,000 | 6,810 | 6,900 | 52,700 |
| 1996/11/29 | 6,980 | 7,040 | 6,900 | 6,900 | 38,300 |
| 1996/11/28 | 7,000 | 7,020 | 6,960 | 6,980 | 54,800 |
| 1996/11/27 | 7,000 | 7,000 | 6,950 | 6,980 | 38,200 |
| 1996/11/26 | 6,950 | 7,000 | 6,870 | 7,000 | 71,200 |
| 1996/11/25 | 6,900 | 6,930 | 6,800 | 6,920 | 37,800 |
| 1996/11/22 | 6,870 | 6,900 | 6,810 | 6,860 | 48,200 |
| 1996/11/21 | 6,920 | 6,920 | 6,870 | 6,900 | 22,400 |
| 1996/11/20 | 6,900 | 6,990 | 6,870 | 6,870 | 52,100 |
| 1996/11/19 | 7,000 | 7,000 | 6,850 | 6,850 | 9,000 |
| 1996/11/18 | 7,020 | 7,020 | 6,940 | 7,000 | 44,000 |
| 1996/11/15 | 6,920 | 6,920 | 6,880 | 6,920 | 13,100 |
| 1996/11/14 | 6,910 | 6,910 | 6,850 | 6,850 | 13,100 |
| 1996/11/13 | 7,030 | 7,030 | 6,890 | 6,920 | 44,600 |
| 1996/11/12 | 7,030 | 7,040 | 7,010 | 7,030 | 138,500 |
| 1996/11/11 | 7,000 | 7,040 | 6,980 | 7,000 | 121,600 |
| 1996/11/08 | 6,990 | 7,000 | 6,960 | 7,000 | 51,400 |
| 1996/11/07 | 7,000 | 7,000 | 6,900 | 6,940 | 63,900 |
| 1996/11/06 | 6,940 | 6,940 | 6,880 | 6,900 | 40,200 |
| 1996/11/05 | 6,900 | 6,900 | 6,800 | 6,810 | 38,900 |
| 1996/11/01 | 6,760 | 6,800 | 6,750 | 6,800 | 21,900 |
| 1996/10/31 | 6,710 | 6,760 | 6,680 | 6,760 | 25,300 |
| 1996/10/30 | 6,780 | 6,780 | 6,720 | 6,720 | 27,900 |
| 1996/10/29 | 6,800 | 6,800 | 6,780 | 6,780 | 17,700 |
| 1996/10/28 | 6,810 | 6,830 | 6,810 | 6,830 | 24,500 |
| 1996/10/25 | 6,820 | 6,830 | 6,780 | 6,820 | 63,200 |
| 1996/10/24 | 6,830 | 6,900 | 6,810 | 6,860 | 69,900 |
| 1996/10/23 | 6,800 | 6,800 | 6,750 | 6,800 | 40,600 |
| 1996/10/22 | 6,910 | 6,910 | 6,710 | 6,840 | 21,900 |
| 1996/10/21 | 6,990 | 6,990 | 6,900 | 6,900 | 54,800 |
| 1996/10/18 | 7,000 | 7,000 | 6,850 | 6,950 | 41,000 |
| 1996/10/17 | 6,980 | 7,020 | 6,950 | 7,000 | 70,300 |
| 1996/10/16 | 6,880 | 7,000 | 6,870 | 6,980 | 77,500 |
| 1996/10/15 | 6,860 | 6,880 | 6,840 | 6,870 | 30,800 |
| 1996/10/14 | 6,880 | 6,880 | 6,840 | 6,850 | 33,100 |
| 1996/10/11 | 6,810 | 6,830 | 6,760 | 6,810 | 35,400 |
| 1996/10/09 | 6,740 | 6,800 | 6,720 | 6,740 | 19,400 |
| 1996/10/08 | 6,640 | 6,840 | 6,640 | 6,740 | 15,100 |
| 1996/10/07 | 6,820 | 6,840 | 6,820 | 6,840 | 65,100 |
| 1996/10/04 | 6,820 | 6,820 | 6,780 | 6,810 | 36,900 |
| 1996/10/03 | 6,860 | 6,880 | 6,840 | 6,840 | 94,700 |
| 1996/10/02 | 6,810 | 6,850 | 6,810 | 6,840 | 59,400 |
| 1996/10/01 | 6,820 | 6,860 | 6,750 | 6,830 | 131,400 |
| 1996/09/30 | 6,690 | 6,820 | 6,690 | 6,820 | 79,500 |
| 1996/09/27 | 6,790 | 6,800 | 6,770 | 6,790 | 15,100 |
| 1996/09/26 | 6,780 | 6,800 | 6,720 | 6,790 | 50,400 |
| 1996/09/25 | 6,700 | 6,750 | 6,690 | 6,700 | 18,700 |
| 1996/09/24 | 6,630 | 6,730 | 6,600 | 6,680 | 63,500 |
| 1996/09/20 | 6,670 | 6,740 | 6,670 | 6,730 | 31,400 |
| 1996/09/19 | 6,750 | 6,750 | 6,710 | 6,710 | 34,700 |
| 1996/09/18 | 6,750 | 6,750 | 6,730 | 6,750 | 23,700 |
| 1996/09/17 | 6,710 | 6,780 | 6,700 | 6,770 | 57,200 |
| 1996/09/13 | 6,750 | 6,760 | 6,700 | 6,710 | 52,800 |
| 1996/09/12 | 6,780 | 6,780 | 6,700 | 6,750 | 23,400 |
| 1996/09/11 | 6,770 | 6,790 | 6,750 | 6,760 | 52,900 |
| 1996/09/10 | 6,730 | 6,790 | 6,700 | 6,760 | 39,000 |
| 1996/09/09 | 6,730 | 6,750 | 6,700 | 6,730 | 51,900 |
| 1996/09/06 | 6,720 | 6,780 | 6,650 | 6,730 | 42,700 |
| 1996/09/05 | 6,580 | 6,740 | 6,580 | 6,710 | 59,300 |
| 1996/09/04 | 6,630 | 6,680 | 6,500 | 6,660 | 28,200 |
| 1996/09/03 | 6,540 | 6,580 | 6,500 | 6,560 | 15,900 |
| 1996/09/02 | 6,570 | 6,570 | 6,420 | 6,520 | 37,300 |
| 1996/08/30 | 6,560 | 6,560 | 6,520 | 6,540 | 26,200 |
| 1996/08/29 | 6,610 | 6,610 | 6,550 | 6,550 | 42,700 |
| 1996/08/28 | 6,560 | 6,620 | 6,560 | 6,560 | 15,200 |
| 1996/08/27 | 6,560 | 6,650 | 6,540 | 6,650 | 34,100 |
| 1996/08/26 | 6,630 | 6,630 | 6,560 | 6,560 | 22,900 |
| 1996/08/23 | 6,560 | 6,630 | 6,560 | 6,630 | 9,400 |
| 1996/08/22 | 6,660 | 6,660 | 6,600 | 6,650 | 57,000 |
| 1996/08/21 | 6,700 | 6,720 | 6,650 | 6,670 | 44,000 |
| 1996/08/20 | 6,750 | 6,750 | 6,690 | 6,700 | 47,100 |
| 1996/08/19 | 6,700 | 6,760 | 6,700 | 6,750 | 27,000 |
| 1996/08/16 | 6,700 | 6,750 | 6,700 | 6,750 | 53,100 |
| 1996/08/15 | 6,710 | 6,730 | 6,700 | 6,700 | 64,400 |
| 1996/08/14 | 6,430 | 6,700 | 6,420 | 6,700 | 65,600 |
| 1996/08/13 | 6,350 | 6,450 | 6,340 | 6,400 | 27,300 |
| 1996/08/12 | 6,490 | 6,490 | 6,380 | 6,400 | 7,500 |
| 1996/08/09 | 6,370 | 6,450 | 6,300 | 6,450 | 23,800 |
| 1996/08/08 | 6,380 | 6,430 | 6,360 | 6,430 | 28,300 |
| 1996/08/07 | 6,180 | 6,380 | 6,180 | 6,380 | 28,300 |
| 1996/08/06 | 6,350 | 6,350 | 6,300 | 6,330 | 20,300 |
| 1996/08/05 | 6,530 | 6,530 | 6,400 | 6,400 | 87,200 |
| 1996/08/02 | 6,470 | 6,500 | 6,420 | 6,500 | 76,000 |
| 1996/08/01 | 6,340 | 6,470 | 6,300 | 6,470 | 49,700 |
| 1996/07/31 | 6,360 | 6,390 | 6,320 | 6,390 | 12,100 |
| 1996/07/30 | 6,350 | 6,400 | 6,350 | 6,400 | 23,100 |
| 1996/07/29 | 6,350 | 6,380 | 6,350 | 6,380 | 4,700 |
| 1996/07/26 | 6,360 | 6,390 | 6,260 | 6,350 | 51,600 |
| 1996/07/25 | 6,290 | 6,390 | 6,050 | 6,390 | 30,400 |
| 1996/07/24 | 6,280 | 6,290 | 6,280 | 6,280 | 30,300 |
| 1996/07/23 | 6,280 | 6,310 | 6,280 | 6,310 | 4,700 |
| 1996/07/22 | 6,310 | 6,310 | 6,280 | 6,280 | 33,600 |
| 1996/07/19 | 6,390 | 6,390 | 6,280 | 6,330 | 38,100 |
| 1996/07/18 | 6,280 | 6,310 | 6,280 | 6,300 | 46,700 |
| 1996/07/17 | 6,200 | 6,290 | 6,200 | 6,280 | 34,800 |
| 1996/07/16 | 6,170 | 6,250 | 6,170 | 6,250 | 60,800 |
| 1996/07/15 | 6,260 | 6,270 | 6,240 | 6,270 | 15,800 |
| 1996/07/12 | 6,250 | 6,250 | 6,230 | 6,250 | 62,400 |
| 1996/07/11 | 6,290 | 6,350 | 6,290 | 6,320 | 38,400 |
| 1996/07/10 | 6,500 | 6,500 | 6,380 | 6,390 | 47,600 |
| 1996/07/09 | 6,450 | 6,530 | 6,450 | 6,480 | 7,800 |
| 1996/07/08 | 6,540 | 6,600 | 6,510 | 6,540 | 34,300 |
| 1996/07/05 | 6,640 | 6,640 | 6,620 | 6,640 | 42,000 |
| 1996/07/04 | 6,700 | 6,700 | 6,590 | 6,590 | 37,100 |
| 1996/07/03 | 6,760 | 6,770 | 6,600 | 6,600 | 97,900 |
| 1996/07/02 | 6,790 | 6,790 | 6,700 | 6,770 | 46,200 |
| 1996/07/01 | 6,790 | 6,810 | 6,720 | 6,800 | 54,000 |
| 1996/06/28 | 6,720 | 6,790 | 6,720 | 6,770 | 94,300 |
| 1996/06/27 | 6,760 | 6,760 | 6,730 | 6,730 | 186,100 |
| 1996/06/26 | 6,730 | 6,800 | 6,730 | 6,800 | 175,400 |
| 1996/06/25 | 6,840 | 6,840 | 6,720 | 6,720 | 61,800 |
| 1996/06/24 | 6,840 | 6,840 | 6,730 | 6,840 | 85,000 |
| 1996/06/21 | 6,710 | 6,780 | 6,710 | 6,780 | 98,900 |
| 1996/06/20 | 6,700 | 6,710 | 6,650 | 6,710 | 38,600 |
| 1996/06/19 | 6,680 | 6,740 | 6,670 | 6,740 | 90,900 |
| 1996/06/18 | 6,700 | 6,700 | 6,600 | 6,680 | 66,900 |
| 1996/06/17 | 6,650 | 6,740 | 6,650 | 6,700 | 45,700 |
| 1996/06/14 | 6,700 | 6,700 | 6,660 | 6,680 | 65,200 |
| 1996/06/13 | 6,590 | 6,660 | 6,550 | 6,660 | 60,200 |
| 1996/06/12 | 6,590 | 6,600 | 6,560 | 6,590 | 48,700 |
| 1996/06/11 | 6,480 | 6,570 | 6,480 | 6,540 | 30,800 |
| 1996/06/10 | 6,500 | 6,520 | 6,460 | 6,480 | 36,600 |
| 1996/06/07 | 6,410 | 6,500 | 6,410 | 6,410 | 40,500 |
| 1996/06/06 | 6,520 | 6,550 | 6,500 | 6,500 | 69,400 |
| 1996/06/05 | 6,510 | 6,540 | 6,490 | 6,500 | 164,900 |
| 1996/06/04 | 6,320 | 6,490 | 6,320 | 6,470 | 19,200 |
| 1996/06/03 | 6,300 | 6,350 | 6,250 | 6,320 | 55,600 |
| 1996/05/31 | 6,250 | 6,320 | 6,200 | 6,320 | 42,500 |
| 1996/05/30 | 6,150 | 6,250 | 6,150 | 6,150 | 11,000 |
| 1996/05/29 | 6,250 | 6,270 | 6,200 | 6,270 | 36,800 |
| 1996/05/28 | 6,170 | 6,250 | 6,150 | 6,250 | 21,700 |
| 1996/05/27 | 6,150 | 6,150 | 6,150 | 6,150 | 11,300 |
| 1996/05/24 | 6,100 | 6,170 | 6,100 | 6,150 | 54,500 |
| 1996/05/23 | 6,100 | 6,150 | 6,050 | 6,150 | 68,400 |
| 1996/05/22 | 6,190 | 6,200 | 6,100 | 6,180 | 21,900 |
| 1996/05/21 | 6,200 | 6,270 | 6,180 | 6,180 | 64,200 |
| 1996/05/20 | 6,200 | 6,340 | 6,200 | 6,250 | 27,600 |
| 1996/05/17 | 6,380 | 6,390 | 6,250 | 6,300 | 34,800 |
| 1996/05/16 | 6,400 | 6,460 | 6,400 | 6,410 | 31,900 |
| 1996/05/15 | 6,300 | 6,400 | 6,300 | 6,400 | 54,400 |
| 1996/05/14 | 6,350 | 6,370 | 6,320 | 6,350 | 47,600 |
| 1996/05/13 | 6,360 | 6,470 | 6,360 | 6,410 | 43,900 |
| 1996/05/10 | 6,440 | 6,500 | 6,440 | 6,460 | 18,700 |
| 1996/05/09 | 6,600 | 6,600 | 6,500 | 6,500 | 73,000 |
| 1996/05/08 | 6,400 | 6,560 | 6,360 | 6,560 | 120,000 |
| 1996/05/07 | 6,200 | 6,400 | 6,200 | 6,340 | 19,000 |
| 1996/05/02 | 6,400 | 6,490 | 6,300 | 6,300 | 34,900 |
| 1996/05/01 | 6,500 | 6,560 | 6,350 | 6,500 | 71,700 |
| 1996/04/30 | 6,470 | 6,500 | 6,440 | 6,460 | 41,700 |
| 1996/04/26 | 6,350 | 6,470 | 6,350 | 6,470 | 121,600 |
| 1996/04/25 | 6,340 | 6,380 | 6,340 | 6,340 | 99,300 |
| 1996/04/24 | 6,350 | 6,380 | 6,310 | 6,340 | 74,300 |
| 1996/04/23 | 6,350 | 6,380 | 6,320 | 6,380 | 41,600 |
| 1996/04/22 | 6,350 | 6,350 | 6,250 | 6,350 | 48,600 |
| 1996/04/19 | 6,360 | 6,360 | 6,270 | 6,350 | 183,300 |
| 1996/04/18 | 6,380 | 6,380 | 6,310 | 6,360 | 194,200 |
| 1996/04/17 | 6,280 | 6,450 | 6,280 | 6,440 | 121,500 |
| 1996/04/16 | 6,240 | 6,260 | 6,200 | 6,230 | 46,000 |
| 1996/04/15 | 6,110 | 6,200 | 6,100 | 6,200 | 109,100 |
| 1996/04/12 | 6,240 | 6,240 | 6,100 | 6,110 | 36,200 |
| 1996/04/11 | 6,240 | 6,250 | 6,190 | 6,240 | 95,500 |
| 1996/04/10 | 6,240 | 6,280 | 6,230 | 6,240 | 51,600 |
| 1996/04/09 | 6,210 | 6,230 | 6,180 | 6,230 | 65,100 |
| 1996/04/08 | 6,150 | 6,150 | 6,110 | 6,110 | 48,800 |
| 1996/04/05 | 6,150 | 6,230 | 6,150 | 6,230 | 42,800 |
| 1996/04/04 | 6,200 | 6,200 | 6,160 | 6,180 | 27,000 |
| 1996/04/03 | 6,200 | 6,200 | 6,110 | 6,200 | 63,700 |
| 1996/04/02 | 6,200 | 6,200 | 6,120 | 6,200 | 71,400 |
| 1996/04/01 | 6,020 | 6,120 | 6,020 | 6,100 | 65,100 |
| 1996/03/29 | 6,020 | 6,080 | 5,970 | 6,020 | 102,000 |
| 1996/03/28 | 5,870 | 6,010 | 5,870 | 5,960 | 60,300 |
| 1996/03/27 | 5,830 | 5,990 | 5,830 | 5,870 | 60,200 |
| 1996/03/26 | 5,820 | 5,880 | 5,820 | 5,880 | 53,000 |
| 1996/03/25 | 5,890 | 5,890 | 5,800 | 5,880 | 14,500 |
| 1996/03/22 | 5,800 | 5,800 | 5,780 | 5,800 | 44,500 |
| 1996/03/21 | 5,770 | 5,840 | 5,770 | 5,820 | 48,000 |
| 1996/03/19 | 5,850 | 5,850 | 5,740 | 5,760 | 24,900 |
| 1996/03/18 | 5,880 | 5,880 | 5,740 | 5,750 | 16,200 |
| 1996/03/15 | 5,700 | 5,860 | 5,690 | 5,720 | 52,000 |
| 1996/03/14 | 5,640 | 5,700 | 5,640 | 5,700 | 15,500 |
| 1996/03/13 | 5,650 | 5,670 | 5,620 | 5,660 | 45,800 |
| 1996/03/12 | 5,650 | 5,670 | 5,650 | 5,670 | 17,600 |
| 1996/03/11 | 5,600 | 5,730 | 5,600 | 5,620 | 27,800 |
| 1996/03/08 | 5,880 | 5,880 | 5,690 | 5,700 | 90,100 |
| 1996/03/07 | 5,730 | 5,730 | 5,680 | 5,680 | 54,100 |
| 1996/03/06 | 5,800 | 5,800 | 5,680 | 5,720 | 55,100 |
| 1996/03/05 | 5,790 | 5,850 | 5,750 | 5,760 | 67,000 |
| 1996/03/04 | 5,900 | 5,900 | 5,860 | 5,890 | 39,000 |
| 1996/03/01 | 5,850 | 5,980 | 5,850 | 5,950 | 47,200 |
| 1996/02/29 | 5,900 | 5,950 | 5,850 | 5,950 | 91,700 |
| 1996/02/28 | 5,840 | 5,860 | 5,800 | 5,800 | 46,400 |
| 1996/02/27 | 5,740 | 5,760 | 5,700 | 5,740 | 43,700 |
| 1996/02/26 | 5,750 | 5,770 | 5,720 | 5,730 | 51,000 |
| 1996/02/23 | 5,790 | 5,850 | 5,720 | 5,850 | 25,400 |
| 1996/02/22 | 5,710 | 5,800 | 5,710 | 5,710 | 23,600 |
| 1996/02/21 | 5,600 | 5,740 | 5,600 | 5,700 | 25,500 |
| 1996/02/20 | 5,700 | 5,710 | 5,610 | 5,700 | 53,200 |
| 1996/02/19 | 5,800 | 5,800 | 5,720 | 5,720 | 18,800 |
| 1996/02/16 | 5,800 | 5,860 | 5,710 | 5,860 | 29,300 |
| 1996/02/15 | 5,900 | 5,900 | 5,800 | 5,850 | 38,100 |
| 1996/02/14 | 5,860 | 5,860 | 5,840 | 5,850 | 72,700 |
| 1996/02/13 | 5,990 | 5,990 | 5,830 | 5,840 | 43,700 |
| 1996/02/09 | 5,800 | 5,900 | 5,800 | 5,890 | 45,700 |
| 1996/02/08 | 5,850 | 5,870 | 5,760 | 5,850 | 182,600 |
| 1996/02/07 | 5,700 | 5,820 | 5,700 | 5,750 | 165,600 |
| 1996/02/06 | 5,760 | 5,760 | 5,650 | 5,680 | 121,500 |
| 1996/02/05 | 5,750 | 5,770 | 5,730 | 5,760 | 78,200 |
| 1996/02/02 | 5,700 | 5,700 | 5,580 | 5,590 | 170,800 |
| 1996/02/01 | 5,900 | 5,900 | 5,750 | 5,750 | 108,300 |
| 1996/01/31 | 5,850 | 5,900 | 5,800 | 5,850 | 61,200 |
| 1996/01/30 | 5,830 | 5,870 | 5,800 | 5,810 | 84,500 |
| 1996/01/29 | 5,840 | 5,860 | 5,830 | 5,840 | 59,200 |
| 1996/01/26 | 5,830 | 5,900 | 5,810 | 5,900 | 37,600 |
| 1996/01/25 | 5,820 | 5,860 | 5,800 | 5,860 | 85,500 |
| 1996/01/24 | 5,800 | 5,820 | 5,770 | 5,780 | 60,600 |
| 1996/01/23 | 5,730 | 5,750 | 5,720 | 5,730 | 39,800 |
| 1996/01/22 | 5,780 | 5,780 | 5,700 | 5,730 | 56,500 |
| 1996/01/19 | 5,750 | 5,810 | 5,740 | 5,750 | 172,800 |
| 1996/01/18 | 5,680 | 5,750 | 5,660 | 5,750 | 67,200 |
| 1996/01/17 | 5,680 | 5,720 | 5,640 | 5,680 | 99,900 |
| 1996/01/16 | 5,660 | 5,720 | 5,660 | 5,660 | 81,400 |
| 1996/01/12 | 5,590 | 5,660 | 5,590 | 5,660 | 103,200 |
| 1996/01/11 | 5,600 | 5,640 | 5,550 | 5,580 | 124,200 |
| 1996/01/10 | 5,740 | 5,790 | 5,660 | 5,680 | 128,100 |
| 1996/01/09 | 5,870 | 5,900 | 5,810 | 5,840 | 111,100 |
| 1996/01/08 | 5,970 | 5,990 | 5,830 | 5,830 | 90,700 |
| 1996/01/05 | 6,070 | 6,070 | 5,980 | 6,000 | 113,700 |
| 1996/01/04 | 5,960 | 6,010 | 5,960 | 5,980 | 67,100 |