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 |
|---|---|---|---|---|---|
| 1997/12/30 | 6,600 | 6,780 | 6,600 | 6,670 | 14,200 |
| 1997/12/29 | 6,650 | 6,700 | 6,550 | 6,690 | 26,200 |
| 1997/12/26 | 6,760 | 6,760 | 6,550 | 6,550 | 28,400 |
| 1997/12/25 | 6,300 | 6,560 | 6,300 | 6,490 | 79,100 |
| 1997/12/24 | 6,380 | 6,500 | 6,330 | 6,400 | 63,500 |
| 1997/12/22 | 6,230 | 6,300 | 6,190 | 6,230 | 46,800 |
| 1997/12/19 | 6,390 | 6,390 | 6,200 | 6,220 | 121,600 |
| 1997/12/18 | 6,110 | 6,300 | 6,090 | 6,290 | 132,900 |
| 1997/12/17 | 5,900 | 5,990 | 5,700 | 5,990 | 31,000 |
| 1997/12/16 | 5,900 | 5,990 | 5,790 | 5,870 | 43,600 |
| 1997/12/15 | 5,980 | 5,980 | 5,860 | 5,860 | 71,700 |
| 1997/12/12 | 5,800 | 6,000 | 5,800 | 5,940 | 118,300 |
| 1997/12/11 | 6,400 | 6,550 | 6,400 | 6,500 | 126,400 |
| 1997/12/10 | 6,500 | 6,600 | 6,490 | 6,500 | 242,000 |
| 1997/12/09 | 6,140 | 6,500 | 6,140 | 6,500 | 125,000 |
| 1997/12/08 | 6,300 | 6,350 | 6,190 | 6,240 | 148,900 |
| 1997/12/05 | 6,400 | 6,500 | 6,300 | 6,440 | 159,900 |
| 1997/12/04 | 6,650 | 6,690 | 6,300 | 6,350 | 118,900 |
| 1997/12/03 | 7,220 | 7,220 | 7,010 | 7,040 | 56,300 |
| 1997/12/02 | 7,330 | 7,380 | 7,300 | 7,320 | 84,800 |
| 1997/12/01 | 7,600 | 7,630 | 7,420 | 7,430 | 41,800 |
| 1997/11/28 | 7,700 | 7,700 | 7,550 | 7,670 | 40,800 |
| 1997/11/27 | 7,530 | 7,650 | 7,470 | 7,550 | 15,800 |
| 1997/11/26 | 7,550 | 7,700 | 7,450 | 7,460 | 21,200 |
| 1997/11/25 | 7,480 | 7,560 | 7,300 | 7,550 | 100,500 |
| 1997/11/21 | 8,000 | 8,000 | 7,920 | 7,980 | 30,800 |
| 1997/11/20 | 8,000 | 8,020 | 7,940 | 8,000 | 68,200 |
| 1997/11/19 | 8,000 | 8,050 | 7,930 | 7,930 | 48,200 |
| 1997/11/18 | 8,150 | 8,590 | 8,140 | 8,400 | 40,700 |
| 1997/11/17 | 7,820 | 8,200 | 7,820 | 8,050 | 39,400 |
| 1997/11/14 | 7,810 | 7,900 | 7,770 | 7,820 | 53,500 |
| 1997/11/13 | 7,510 | 7,670 | 7,500 | 7,670 | 124,700 |
| 1997/11/12 | 7,670 | 7,700 | 7,670 | 7,690 | 45,600 |
| 1997/11/11 | 7,800 | 7,820 | 7,780 | 7,810 | 21,100 |
| 1997/11/10 | 7,750 | 7,800 | 7,750 | 7,800 | 28,800 |
| 1997/11/07 | 7,850 | 7,860 | 7,600 | 7,750 | 40,800 |
| 1997/11/06 | 7,810 | 7,900 | 7,810 | 7,850 | 30,600 |
| 1997/11/05 | 7,770 | 7,830 | 7,750 | 7,810 | 64,900 |
| 1997/11/04 | 7,770 | 7,770 | 7,560 | 7,770 | 53,500 |
| 1997/10/31 | 7,550 | 7,850 | 7,540 | 7,850 | 76,000 |
| 1997/10/30 | 7,550 | 7,590 | 7,500 | 7,550 | 75,700 |
| 1997/10/29 | 7,700 | 7,750 | 7,450 | 7,500 | 68,600 |
| 1997/10/28 | 7,640 | 7,700 | 7,580 | 7,600 | 91,500 |
| 1997/10/27 | 7,900 | 7,940 | 7,900 | 7,940 | 20,800 |
| 1997/10/24 | 7,900 | 8,100 | 7,870 | 8,100 | 88,900 |
| 1997/10/23 | 8,000 | 8,100 | 7,960 | 8,000 | 50,600 |
| 1997/10/22 | 8,100 | 8,110 | 7,950 | 8,070 | 28,200 |
| 1997/10/21 | 8,190 | 8,190 | 8,020 | 8,100 | 71,000 |
| 1997/10/20 | 8,300 | 8,300 | 8,100 | 8,100 | 26,300 |
| 1997/10/17 | 8,220 | 8,350 | 8,190 | 8,280 | 23,700 |
| 1997/10/16 | 8,180 | 8,360 | 8,150 | 8,300 | 18,700 |
| 1997/10/15 | 8,200 | 8,200 | 8,020 | 8,100 | 62,500 |
| 1997/10/14 | 8,270 | 8,300 | 8,050 | 8,300 | 23,100 |
| 1997/10/13 | 8,170 | 8,170 | 8,050 | 8,170 | 103,700 |
| 1997/10/09 | 8,210 | 8,230 | 8,180 | 8,180 | 89,500 |
| 1997/10/08 | 8,100 | 8,200 | 8,100 | 8,200 | 142,600 |
| 1997/10/07 | 8,300 | 8,300 | 8,000 | 8,000 | 187,200 |
| 1997/10/06 | 8,510 | 8,580 | 8,470 | 8,500 | 192,000 |
| 1997/10/03 | 8,870 | 8,890 | 8,710 | 8,710 | 110,000 |
| 1997/10/02 | 9,100 | 9,100 | 8,990 | 9,070 | 51,500 |
| 1997/10/01 | 8,990 | 9,250 | 8,940 | 9,120 | 71,600 |
| 1997/09/30 | 9,050 | 9,050 | 8,830 | 8,890 | 46,000 |
| 1997/09/29 | 9,150 | 9,150 | 9,000 | 9,050 | 20,800 |
| 1997/09/26 | 9,240 | 9,300 | 9,200 | 9,200 | 58,200 |
| 1997/09/25 | 9,230 | 9,500 | 9,220 | 9,430 | 75,400 |
| 1997/09/24 | 8,890 | 9,150 | 8,860 | 9,150 | 642,500 |
| 1997/09/22 | 8,990 | 9,020 | 8,750 | 8,790 | 646,900 |
| 1997/09/19 | 9,030 | 9,090 | 8,900 | 8,900 | 39,000 |
| 1997/09/18 | 8,920 | 8,970 | 8,870 | 8,970 | 61,300 |
| 1997/09/17 | 8,650 | 8,680 | 8,620 | 8,620 | 68,600 |
| 1997/09/16 | 8,440 | 8,680 | 8,400 | 8,600 | 40,200 |
| 1997/09/12 | 8,330 | 8,550 | 8,310 | 8,480 | 106,200 |
| 1997/09/11 | 8,780 | 8,810 | 8,730 | 8,730 | 63,200 |
| 1997/09/10 | 8,800 | 8,810 | 8,750 | 8,780 | 66,900 |
| 1997/09/09 | 8,800 | 8,820 | 8,750 | 8,750 | 44,500 |
| 1997/09/08 | 8,800 | 8,900 | 8,760 | 8,800 | 88,800 |
| 1997/09/05 | 8,850 | 8,850 | 8,780 | 8,800 | 39,300 |
| 1997/09/04 | 8,800 | 8,900 | 8,760 | 8,900 | 56,800 |
| 1997/09/03 | 9,120 | 9,200 | 9,080 | 9,100 | 83,400 |
| 1997/09/02 | 8,330 | 8,450 | 8,300 | 8,420 | 1,364,800 |
| 1997/09/01 | 8,390 | 8,390 | 8,100 | 8,300 | 1,356,600 |
| 1997/08/29 | 8,510 | 8,510 | 8,390 | 8,450 | 69,200 |
| 1997/08/28 | 8,650 | 8,660 | 8,550 | 8,630 | 32,600 |
| 1997/08/27 | 8,550 | 8,880 | 8,550 | 8,800 | 22,700 |
| 1997/08/26 | 8,690 | 8,690 | 8,570 | 8,670 | 44,800 |
| 1997/08/25 | 8,500 | 8,700 | 8,500 | 8,700 | 22,000 |
| 1997/08/22 | 8,800 | 8,880 | 8,700 | 8,700 | 27,100 |
| 1997/08/21 | 9,250 | 9,350 | 9,160 | 9,200 | 37,900 |
| 1997/08/20 | 9,130 | 9,210 | 9,090 | 9,100 | 44,700 |
| 1997/08/19 | 9,400 | 9,400 | 8,910 | 8,930 | 79,700 |
| 1997/08/18 | 9,380 | 9,430 | 9,300 | 9,300 | 61,700 |
| 1997/08/15 | 9,320 | 9,480 | 9,320 | 9,450 | 45,800 |
| 1997/08/14 | 9,130 | 9,380 | 9,130 | 9,280 | 76,900 |
| 1997/08/13 | 9,000 | 9,180 | 8,950 | 9,180 | 117,100 |
| 1997/08/12 | 8,500 | 9,010 | 8,500 | 9,000 | 77,500 |
| 1997/08/11 | 8,620 | 8,700 | 8,560 | 8,560 | 47,100 |
| 1997/08/08 | 8,850 | 8,930 | 8,700 | 8,820 | 74,200 |
| 1997/08/07 | 9,110 | 9,150 | 8,980 | 9,010 | 66,900 |
| 1997/08/06 | 9,120 | 9,140 | 9,000 | 9,130 | 83,600 |
| 1997/08/05 | 9,500 | 9,500 | 8,960 | 9,130 | 89,600 |
| 1997/08/04 | 9,610 | 9,850 | 9,450 | 9,500 | 148,000 |
| 1997/08/01 | 9,690 | 9,850 | 9,540 | 9,810 | 70,800 |
| 1997/07/31 | 9,300 | 9,700 | 9,300 | 9,620 | 637,500 |
| 1997/07/30 | 9,230 | 9,230 | 9,150 | 9,200 | 555,600 |
| 1997/07/29 | 9,340 | 9,350 | 9,190 | 9,230 | 82,500 |
| 1997/07/28 | 9,440 | 9,440 | 9,400 | 9,440 | 117,800 |
| 1997/07/25 | 9,480 | 9,480 | 9,400 | 9,440 | 34,300 |
| 1997/07/24 | 9,440 | 9,500 | 9,440 | 9,480 | 42,500 |
| 1997/07/23 | 9,250 | 9,350 | 9,250 | 9,250 | 50,600 |
| 1997/07/22 | 9,250 | 9,320 | 9,160 | 9,260 | 91,600 |
| 1997/07/18 | 9,430 | 9,540 | 9,340 | 9,350 | 152,700 |
| 1997/07/17 | 9,440 | 9,500 | 9,330 | 9,350 | 172,400 |
| 1997/07/16 | 8,800 | 9,300 | 8,780 | 9,150 | 195,000 |
| 1997/07/15 | 8,620 | 8,750 | 8,620 | 8,720 | 99,700 |
| 1997/07/14 | 8,500 | 8,750 | 8,500 | 8,700 | 112,400 |
| 1997/07/11 | 8,210 | 8,400 | 8,210 | 8,400 | 34,700 |
| 1997/07/10 | 8,010 | 8,230 | 8,010 | 8,200 | 41,700 |
| 1997/07/09 | 8,100 | 8,140 | 8,100 | 8,110 | 41,200 |
| 1997/07/08 | 8,110 | 8,220 | 8,100 | 8,200 | 71,300 |
| 1997/07/07 | 8,200 | 8,210 | 8,100 | 8,210 | 73,000 |
| 1997/07/04 | 8,150 | 8,200 | 8,010 | 8,200 | 139,100 |
| 1997/07/03 | 7,950 | 8,180 | 7,910 | 8,150 | 148,600 |
| 1997/07/02 | 7,900 | 7,900 | 7,850 | 7,850 | 25,700 |
| 1997/07/01 | 7,980 | 7,980 | 7,900 | 7,940 | 81,200 |
| 1997/06/30 | 7,770 | 7,880 | 7,720 | 7,860 | 42,800 |
| 1997/06/27 | 7,670 | 7,770 | 7,670 | 7,770 | 37,700 |
| 1997/06/26 | 7,700 | 7,720 | 7,650 | 7,700 | 33,800 |
| 1997/06/25 | 7,650 | 7,700 | 7,650 | 7,700 | 52,600 |
| 1997/06/24 | 7,500 | 7,570 | 7,500 | 7,550 | 54,800 |
| 1997/06/23 | 7,540 | 7,550 | 7,500 | 7,510 | 44,500 |
| 1997/06/20 | 7,560 | 7,560 | 7,520 | 7,550 | 75,900 |
| 1997/06/19 | 7,500 | 7,600 | 7,500 | 7,520 | 43,500 |
| 1997/06/18 | 7,660 | 7,670 | 7,590 | 7,600 | 82,300 |
| 1997/06/17 | 7,800 | 7,800 | 7,750 | 7,760 | 84,200 |
| 1997/06/16 | 7,800 | 7,800 | 7,770 | 7,780 | 19,800 |
| 1997/06/13 | 7,770 | 7,840 | 7,730 | 7,760 | 65,600 |
| 1997/06/12 | 7,880 | 7,880 | 7,780 | 7,830 | 40,800 |
| 1997/06/11 | 7,870 | 7,940 | 7,810 | 7,890 | 36,300 |
| 1997/06/10 | 7,920 | 7,970 | 7,910 | 7,970 | 42,900 |
| 1997/06/09 | 7,900 | 7,980 | 7,840 | 7,980 | 51,200 |
| 1997/06/06 | 7,860 | 7,930 | 7,860 | 7,890 | 32,400 |
| 1997/06/05 | 8,000 | 8,000 | 7,900 | 7,940 | 30,400 |
| 1997/06/04 | 7,940 | 8,000 | 7,910 | 8,000 | 61,200 |
| 1997/06/03 | 7,850 | 7,970 | 7,850 | 7,920 | 53,800 |
| 1997/06/02 | 7,700 | 7,840 | 7,700 | 7,810 | 40,100 |
| 1997/05/30 | 7,950 | 7,950 | 7,800 | 7,820 | 33,100 |
| 1997/05/29 | 7,930 | 7,990 | 7,870 | 7,910 | 40,000 |
| 1997/05/28 | 7,970 | 8,000 | 7,870 | 7,950 | 30,400 |
| 1997/05/27 | 7,990 | 8,010 | 7,850 | 7,870 | 61,800 |
| 1997/05/26 | 7,800 | 7,830 | 7,750 | 7,770 | 86,300 |
| 1997/05/23 | 7,750 | 7,920 | 7,740 | 7,890 | 181,100 |
| 1997/05/22 | 7,500 | 7,560 | 7,450 | 7,550 | 156,700 |
| 1997/05/21 | 7,520 | 7,520 | 7,410 | 7,410 | 96,100 |
| 1997/05/20 | 7,500 | 7,590 | 7,450 | 7,580 | 107,900 |
| 1997/05/19 | 7,360 | 7,500 | 7,340 | 7,490 | 98,000 |
| 1997/05/16 | 7,270 | 7,270 | 7,200 | 7,260 | 21,800 |
| 1997/05/15 | 7,290 | 7,290 | 7,100 | 7,200 | 48,300 |
| 1997/05/14 | 7,250 | 7,300 | 7,200 | 7,300 | 78,900 |
| 1997/05/13 | 7,100 | 7,220 | 7,100 | 7,150 | 108,600 |
| 1997/05/12 | 6,910 | 6,940 | 6,850 | 6,900 | 52,300 |
| 1997/05/09 | 7,190 | 7,190 | 6,950 | 6,950 | 50,000 |
| 1997/05/08 | 7,110 | 7,180 | 7,100 | 7,150 | 65,200 |
| 1997/05/07 | 7,150 | 7,200 | 7,100 | 7,140 | 150,900 |
| 1997/05/06 | 7,130 | 7,140 | 7,000 | 7,140 | 89,600 |
| 1997/05/02 | 6,840 | 7,070 | 6,840 | 7,000 | 63,500 |
| 1997/05/01 | 6,960 | 7,070 | 6,740 | 6,800 | 74,700 |
| 1997/04/30 | 6,880 | 7,020 | 6,880 | 6,940 | 44,400 |
| 1997/04/28 | 6,900 | 6,920 | 6,850 | 6,850 | 28,300 |
| 1997/04/25 | 6,900 | 6,980 | 6,900 | 6,930 | 66,600 |
| 1997/04/24 | 6,970 | 6,980 | 6,940 | 6,940 | 77,200 |
| 1997/04/23 | 6,950 | 6,990 | 6,920 | 6,970 | 207,600 |
| 1997/04/22 | 6,950 | 6,990 | 6,910 | 6,950 | 104,200 |
| 1997/04/21 | 7,000 | 7,030 | 7,000 | 7,000 | 35,800 |
| 1997/04/18 | 7,000 | 7,010 | 6,980 | 7,010 | 59,200 |
| 1997/04/17 | 7,150 | 7,150 | 7,090 | 7,090 | 113,100 |
| 1997/04/16 | 7,150 | 7,180 | 7,070 | 7,100 | 129,000 |
| 1997/04/15 | 7,160 | 7,200 | 7,060 | 7,110 | 31,100 |
| 1997/04/14 | 7,030 | 7,070 | 6,960 | 7,060 | 81,800 |
| 1997/04/11 | 7,230 | 7,230 | 7,130 | 7,200 | 48,200 |
| 1997/04/10 | 7,200 | 7,210 | 7,030 | 7,030 | 136,700 |
| 1997/04/09 | 7,130 | 7,200 | 7,000 | 7,200 | 155,300 |
| 1997/04/08 | 6,840 | 7,140 | 6,830 | 7,130 | 89,100 |
| 1997/04/07 | 6,830 | 6,900 | 6,740 | 6,740 | 19,600 |
| 1997/04/04 | 6,930 | 6,970 | 6,900 | 6,930 | 218,600 |
| 1997/04/03 | 6,900 | 6,940 | 6,850 | 6,930 | 119,800 |
| 1997/04/02 | 6,720 | 6,910 | 6,710 | 6,900 | 64,000 |
| 1997/04/01 | 6,590 | 6,720 | 6,440 | 6,720 | 32,600 |
| 1997/03/31 | 6,720 | 6,790 | 6,720 | 6,790 | 17,200 |
| 1997/03/28 | 6,730 | 6,770 | 6,730 | 6,740 | 38,700 |
| 1997/03/27 | 6,990 | 6,990 | 6,850 | 6,850 | 54,000 |
| 1997/03/26 | 6,430 | 6,550 | 6,400 | 6,550 | 17,600 |
| 1997/03/25 | 6,430 | 6,510 | 6,360 | 6,500 | 18,700 |
| 1997/03/24 | 6,500 | 6,510 | 6,380 | 6,400 | 61,200 |
| 1997/03/21 | 6,550 | 6,550 | 6,460 | 6,500 | 25,200 |
| 1997/03/19 | 6,620 | 6,620 | 6,450 | 6,450 | 27,200 |
| 1997/03/18 | 6,450 | 6,590 | 6,450 | 6,520 | 39,800 |
| 1997/03/17 | 6,450 | 6,500 | 6,350 | 6,450 | 34,000 |
| 1997/03/14 | 6,350 | 6,400 | 6,300 | 6,310 | 81,400 |
| 1997/03/13 | 6,450 | 6,550 | 6,380 | 6,390 | 41,800 |
| 1997/03/12 | 6,620 | 6,630 | 6,500 | 6,550 | 66,700 |
| 1997/03/11 | 6,670 | 6,710 | 6,600 | 6,620 | 29,000 |
| 1997/03/10 | 6,740 | 6,760 | 6,660 | 6,710 | 13,400 |
| 1997/03/07 | 6,700 | 6,790 | 6,660 | 6,730 | 31,300 |
| 1997/03/06 | 6,750 | 6,780 | 6,700 | 6,700 | 36,400 |
| 1997/03/05 | 6,860 | 6,860 | 6,780 | 6,780 | 101,800 |
| 1997/03/04 | 6,870 | 6,890 | 6,820 | 6,890 | 79,100 |
| 1997/03/03 | 6,720 | 6,810 | 6,720 | 6,800 | 30,800 |
| 1997/02/28 | 6,800 | 6,800 | 6,730 | 6,760 | 86,900 |
| 1997/02/27 | 6,750 | 6,760 | 6,700 | 6,750 | 55,200 |
| 1997/02/26 | 6,740 | 6,760 | 6,710 | 6,750 | 92,800 |
| 1997/02/25 | 6,650 | 6,760 | 6,650 | 6,740 | 57,700 |
| 1997/02/24 | 6,810 | 6,880 | 6,740 | 6,750 | 34,600 |
| 1997/02/21 | 6,900 | 6,940 | 6,800 | 6,800 | 57,300 |
| 1997/02/20 | 6,950 | 7,030 | 6,890 | 6,940 | 125,300 |
| 1997/02/19 | 6,900 | 6,950 | 6,850 | 6,940 | 122,500 |
| 1997/02/18 | 7,020 | 7,050 | 6,860 | 6,910 | 41,200 |
| 1997/02/17 | 7,050 | 7,140 | 6,990 | 6,990 | 139,000 |
| 1997/02/14 | 6,910 | 6,990 | 6,860 | 6,950 | 136,400 |
| 1997/02/13 | 6,700 | 6,980 | 6,700 | 6,850 | 113,100 |
| 1997/02/12 | 6,630 | 6,690 | 6,630 | 6,660 | 76,000 |
| 1997/02/10 | 6,660 | 6,680 | 6,600 | 6,630 | 35,900 |
| 1997/02/07 | 6,600 | 6,700 | 6,550 | 6,690 | 62,000 |
| 1997/02/06 | 6,460 | 6,480 | 6,400 | 6,450 | 175,400 |
| 1997/02/05 | 6,360 | 6,370 | 6,330 | 6,360 | 133,600 |
| 1997/02/04 | 6,360 | 6,370 | 6,350 | 6,360 | 121,800 |
| 1997/02/03 | 6,360 | 6,360 | 6,330 | 6,360 | 65,300 |
| 1997/01/31 | 6,310 | 6,370 | 6,310 | 6,360 | 75,200 |
| 1997/01/30 | 6,280 | 6,320 | 6,260 | 6,290 | 55,000 |
| 1997/01/29 | 6,300 | 6,330 | 6,210 | 6,250 | 48,000 |
| 1997/01/28 | 6,360 | 6,360 | 6,260 | 6,300 | 60,300 |
| 1997/01/27 | 6,350 | 6,360 | 6,330 | 6,360 | 21,200 |
| 1997/01/24 | 6,550 | 6,550 | 6,350 | 6,380 | 30,900 |
| 1997/01/23 | 6,460 | 6,490 | 6,400 | 6,490 | 23,900 |
| 1997/01/22 | 6,360 | 6,570 | 6,360 | 6,560 | 20,600 |
| 1997/01/21 | 6,550 | 6,550 | 6,330 | 6,450 | 39,600 |
| 1997/01/20 | 6,590 | 6,590 | 6,530 | 6,550 | 85,000 |
| 1997/01/17 | 6,600 | 6,600 | 6,580 | 6,590 | 89,100 |
| 1997/01/16 | 6,690 | 6,690 | 6,540 | 6,600 | 61,900 |
| 1997/01/14 | 6,550 | 6,640 | 6,550 | 6,640 | 59,100 |
| 1997/01/13 | 6,570 | 6,620 | 6,550 | 6,600 | 45,300 |
| 1997/01/10 | 6,620 | 6,620 | 6,550 | 6,590 | 90,600 |
| 1997/01/09 | 6,750 | 6,750 | 6,620 | 6,620 | 35,600 |
| 1997/01/08 | 6,680 | 6,690 | 6,630 | 6,690 | 48,900 |
| 1997/01/07 | 6,680 | 6,680 | 6,540 | 6,620 | 53,500 |
| 1997/01/06 | 6,690 | 6,690 | 6,600 | 6,690 | 34,700 |