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 |
|---|---|---|---|---|---|
| 1998/12/30 | 7,930 | 7,930 | 7,910 | 7,910 | 4,800 |
| 1998/12/29 | 7,940 | 7,940 | 7,750 | 7,830 | 4,900 |
| 1998/12/28 | 7,700 | 7,740 | 7,700 | 7,740 | 7,300 |
| 1998/12/25 | 7,800 | 7,850 | 7,700 | 7,700 | 7,600 |
| 1998/12/24 | 7,920 | 7,950 | 7,600 | 7,600 | 18,600 |
| 1998/12/22 | 8,010 | 8,010 | 7,700 | 7,920 | 25,200 |
| 1998/12/21 | 7,500 | 8,000 | 7,500 | 8,000 | 47,700 |
| 1998/12/18 | 7,980 | 7,980 | 7,800 | 7,900 | 95,900 |
| 1998/12/17 | 7,780 | 7,880 | 7,750 | 7,880 | 65,300 |
| 1998/12/16 | 7,700 | 7,740 | 7,660 | 7,680 | 33,200 |
| 1998/12/15 | 7,560 | 7,560 | 7,430 | 7,500 | 23,400 |
| 1998/12/14 | 7,650 | 7,840 | 7,550 | 7,660 | 33,500 |
| 1998/12/11 | 7,670 | 7,670 | 7,550 | 7,550 | 74,500 |
| 1998/12/10 | 7,540 | 7,600 | 7,530 | 7,600 | 70,700 |
| 1998/12/09 | 7,530 | 7,610 | 7,530 | 7,590 | 94,100 |
| 1998/12/08 | 7,660 | 7,750 | 7,520 | 7,560 | 52,900 |
| 1998/12/07 | 7,720 | 7,720 | 7,420 | 7,560 | 40,600 |
| 1998/12/04 | 7,700 | 7,720 | 7,330 | 7,380 | 36,400 |
| 1998/12/03 | 7,660 | 7,870 | 7,640 | 7,700 | 99,700 |
| 1998/12/02 | 7,950 | 7,950 | 7,700 | 7,860 | 129,900 |
| 1998/12/01 | 8,160 | 8,300 | 8,100 | 8,150 | 89,100 |
| 1998/11/30 | 8,200 | 8,370 | 8,200 | 8,250 | 58,400 |
| 1998/11/27 | 8,200 | 8,230 | 8,200 | 8,200 | 77,400 |
| 1998/11/26 | 7,950 | 8,300 | 7,950 | 8,290 | 69,900 |
| 1998/11/25 | 7,850 | 8,000 | 7,850 | 7,950 | 120,200 |
| 1998/11/24 | 7,940 | 8,000 | 7,880 | 8,000 | 121,600 |
| 1998/11/20 | 7,970 | 7,970 | 7,830 | 7,950 | 33,300 |
| 1998/11/19 | 7,630 | 7,800 | 7,600 | 7,600 | 69,300 |
| 1998/11/18 | 7,430 | 7,480 | 7,430 | 7,430 | 14,600 |
| 1998/11/17 | 7,330 | 7,430 | 7,300 | 7,430 | 46,300 |
| 1998/11/16 | 7,110 | 7,240 | 7,110 | 7,230 | 48,500 |
| 1998/11/13 | 7,100 | 7,200 | 7,070 | 7,200 | 35,800 |
| 1998/11/12 | 7,040 | 7,140 | 7,000 | 7,060 | 66,200 |
| 1998/11/11 | 6,950 | 7,110 | 6,950 | 7,040 | 35,100 |
| 1998/11/10 | 6,900 | 7,000 | 6,900 | 6,980 | 5,800 |
| 1998/11/09 | 7,050 | 7,050 | 6,960 | 7,000 | 34,200 |
| 1998/11/06 | 6,950 | 7,000 | 6,950 | 6,950 | 25,500 |
| 1998/11/05 | 6,700 | 7,100 | 6,700 | 7,100 | 57,500 |
| 1998/11/04 | 7,100 | 7,170 | 7,010 | 7,100 | 39,800 |
| 1998/11/02 | 6,950 | 7,010 | 6,940 | 6,990 | 43,200 |
| 1998/10/30 | 6,800 | 6,820 | 6,750 | 6,750 | 105,100 |
| 1998/10/29 | 6,690 | 6,800 | 6,650 | 6,800 | 73,100 |
| 1998/10/28 | 6,690 | 6,870 | 6,650 | 6,690 | 46,800 |
| 1998/10/27 | 6,800 | 6,800 | 6,620 | 6,690 | 32,700 |
| 1998/10/26 | 6,900 | 6,900 | 6,830 | 6,850 | 21,500 |
| 1998/10/23 | 7,100 | 7,200 | 7,060 | 7,100 | 90,900 |
| 1998/10/22 | 7,340 | 7,340 | 7,050 | 7,120 | 126,700 |
| 1998/10/21 | 7,140 | 7,180 | 6,980 | 7,040 | 173,500 |
| 1998/10/20 | 6,250 | 6,540 | 6,250 | 6,540 | 25,400 |
| 1998/10/19 | 6,380 | 6,380 | 6,240 | 6,250 | 15,900 |
| 1998/10/16 | 6,500 | 6,550 | 6,450 | 6,480 | 71,900 |
| 1998/10/15 | 6,370 | 6,420 | 6,300 | 6,400 | 37,200 |
| 1998/10/14 | 6,390 | 6,400 | 6,300 | 6,400 | 13,800 |
| 1998/10/13 | 5,820 | 6,200 | 5,820 | 6,100 | 27,300 |
| 1998/10/12 | 5,730 | 6,440 | 5,730 | 6,320 | 57,800 |
| 1998/10/09 | 5,910 | 5,910 | 5,700 | 5,720 | 32,500 |
| 1998/10/08 | 6,120 | 6,160 | 6,000 | 6,050 | 18,200 |
| 1998/10/07 | 6,500 | 6,620 | 6,450 | 6,620 | 198,200 |
| 1998/10/06 | 6,700 | 6,750 | 6,450 | 6,450 | 77,400 |
| 1998/10/05 | 6,700 | 6,710 | 6,680 | 6,700 | 63,400 |
| 1998/10/02 | 6,860 | 6,920 | 6,710 | 6,750 | 59,600 |
| 1998/10/01 | 7,030 | 7,070 | 6,850 | 6,900 | 17,200 |
| 1998/09/30 | 7,050 | 7,090 | 6,940 | 7,010 | 120,300 |
| 1998/09/29 | 7,110 | 7,110 | 6,880 | 6,950 | 53,200 |
| 1998/09/28 | 6,870 | 7,000 | 6,850 | 6,910 | 31,200 |
| 1998/09/25 | 6,650 | 6,670 | 6,590 | 6,670 | 25,000 |
| 1998/09/24 | 6,400 | 6,750 | 6,400 | 6,730 | 33,300 |
| 1998/09/22 | 6,000 | 6,300 | 5,980 | 6,300 | 83,200 |
| 1998/09/21 | 6,000 | 6,030 | 5,800 | 5,880 | 45,600 |
| 1998/09/18 | 6,450 | 6,450 | 5,960 | 6,170 | 104,500 |
| 1998/09/17 | 6,600 | 6,600 | 6,370 | 6,530 | 65,700 |
| 1998/09/16 | 6,600 | 6,700 | 6,490 | 6,540 | 51,100 |
| 1998/09/14 | 6,670 | 6,800 | 6,670 | 6,800 | 15,700 |
| 1998/09/11 | 6,650 | 6,750 | 6,650 | 6,670 | 69,200 |
| 1998/09/10 | 6,850 | 6,880 | 6,750 | 6,750 | 45,200 |
| 1998/09/09 | 7,000 | 7,000 | 6,800 | 6,800 | 57,100 |
| 1998/09/08 | 6,630 | 6,740 | 6,630 | 6,670 | 15,300 |
| 1998/09/07 | 6,500 | 6,650 | 6,480 | 6,630 | 52,800 |
| 1998/09/04 | 6,610 | 6,650 | 6,510 | 6,600 | 45,500 |
| 1998/09/03 | 7,260 | 7,260 | 6,910 | 6,910 | 106,100 |
| 1998/09/02 | 7,850 | 7,850 | 7,130 | 7,160 | 44,300 |
| 1998/09/01 | 7,310 | 7,560 | 7,250 | 7,490 | 12,700 |
| 1998/08/31 | 7,550 | 7,910 | 7,450 | 7,910 | 37,600 |
| 1998/08/28 | 7,150 | 7,300 | 7,000 | 7,250 | 52,900 |
| 1998/08/27 | 7,800 | 7,800 | 7,400 | 7,560 | 28,000 |
| 1998/08/26 | 8,130 | 8,180 | 7,900 | 7,900 | 39,900 |
| 1998/08/25 | 8,060 | 8,200 | 8,010 | 8,040 | 71,000 |
| 1998/08/24 | 8,200 | 8,200 | 8,010 | 8,060 | 43,400 |
| 1998/08/21 | 8,400 | 8,490 | 8,360 | 8,400 | 89,900 |
| 1998/08/20 | 8,400 | 8,400 | 8,300 | 8,400 | 59,500 |
| 1998/08/19 | 8,100 | 8,200 | 8,100 | 8,100 | 39,000 |
| 1998/08/18 | 8,100 | 8,100 | 8,020 | 8,050 | 59,900 |
| 1998/08/17 | 7,800 | 7,800 | 7,700 | 7,800 | 10,200 |
| 1998/08/14 | 7,900 | 7,900 | 7,800 | 7,820 | 18,800 |
| 1998/08/13 | 8,100 | 8,100 | 8,000 | 8,100 | 52,600 |
| 1998/08/12 | 8,000 | 8,090 | 7,990 | 8,090 | 24,400 |
| 1998/08/11 | 8,100 | 8,100 | 7,900 | 8,100 | 96,700 |
| 1998/08/10 | 7,800 | 8,100 | 7,800 | 8,100 | 76,600 |
| 1998/08/07 | 7,910 | 8,040 | 7,880 | 7,900 | 104,100 |
| 1998/08/06 | 7,750 | 7,950 | 7,710 | 7,910 | 63,500 |
| 1998/08/05 | 7,550 | 7,740 | 7,550 | 7,740 | 15,600 |
| 1998/08/04 | 7,580 | 7,780 | 7,580 | 7,750 | 18,300 |
| 1998/08/03 | 7,800 | 8,000 | 7,770 | 7,780 | 65,400 |
| 1998/07/31 | 8,010 | 8,050 | 7,870 | 7,900 | 156,100 |
| 1998/07/30 | 7,500 | 7,700 | 7,500 | 7,610 | 113,800 |
| 1998/07/29 | 7,470 | 7,500 | 7,380 | 7,450 | 18,800 |
| 1998/07/28 | 7,440 | 7,650 | 7,440 | 7,570 | 28,300 |
| 1998/07/27 | 7,720 | 7,820 | 7,450 | 7,540 | 21,300 |
| 1998/07/24 | 7,700 | 8,050 | 7,500 | 7,920 | 160,600 |
| 1998/07/23 | 7,300 | 7,440 | 7,240 | 7,420 | 77,400 |
| 1998/07/22 | 7,190 | 7,280 | 7,170 | 7,230 | 58,100 |
| 1998/07/21 | 7,000 | 7,200 | 7,000 | 7,200 | 110,000 |
| 1998/07/17 | 7,000 | 7,110 | 6,950 | 7,020 | 52,500 |
| 1998/07/16 | 6,660 | 7,110 | 6,630 | 7,000 | 65,700 |
| 1998/07/15 | 6,570 | 6,670 | 6,550 | 6,560 | 26,900 |
| 1998/07/14 | 6,560 | 6,760 | 6,500 | 6,530 | 50,200 |
| 1998/07/13 | 6,650 | 6,770 | 6,640 | 6,760 | 19,600 |
| 1998/07/10 | 6,580 | 6,760 | 6,580 | 6,700 | 38,400 |
| 1998/07/09 | 6,510 | 6,580 | 6,500 | 6,580 | 41,000 |
| 1998/07/08 | 6,500 | 6,600 | 6,370 | 6,460 | 136,600 |
| 1998/07/07 | 6,350 | 6,370 | 6,300 | 6,300 | 51,300 |
| 1998/07/06 | 6,560 | 6,560 | 6,310 | 6,310 | 56,900 |
| 1998/07/03 | 6,710 | 6,730 | 6,560 | 6,570 | 75,800 |
| 1998/07/02 | 6,670 | 6,720 | 6,600 | 6,650 | 98,900 |
| 1998/07/01 | 6,560 | 6,680 | 6,560 | 6,670 | 60,200 |
| 1998/06/30 | 6,600 | 6,770 | 6,560 | 6,770 | 63,600 |
| 1998/06/29 | 6,550 | 6,890 | 6,550 | 6,890 | 29,700 |
| 1998/06/26 | 6,820 | 7,000 | 6,800 | 6,850 | 22,800 |
| 1998/06/25 | 6,850 | 6,860 | 6,640 | 6,700 | 57,300 |
| 1998/06/24 | 6,780 | 6,780 | 6,700 | 6,780 | 97,900 |
| 1998/06/23 | 6,550 | 6,580 | 6,480 | 6,480 | 47,000 |
| 1998/06/22 | 6,830 | 6,840 | 6,630 | 6,750 | 31,600 |
| 1998/06/19 | 6,800 | 6,840 | 6,690 | 6,830 | 175,300 |
| 1998/06/18 | 6,880 | 6,880 | 6,600 | 6,630 | 74,200 |
| 1998/06/17 | 6,890 | 6,950 | 6,800 | 6,880 | 31,000 |
| 1998/06/16 | 6,780 | 6,780 | 6,530 | 6,580 | 33,600 |
| 1998/06/15 | 6,690 | 6,690 | 6,570 | 6,580 | 27,900 |
| 1998/06/12 | 6,740 | 6,740 | 6,690 | 6,690 | 109,300 |
| 1998/06/11 | 6,830 | 6,850 | 6,700 | 6,740 | 16,300 |
| 1998/06/10 | 6,910 | 7,030 | 6,800 | 7,030 | 15,300 |
| 1998/06/09 | 6,900 | 7,000 | 6,900 | 6,940 | 12,800 |
| 1998/06/08 | 6,930 | 6,930 | 6,830 | 6,880 | 33,800 |
| 1998/06/05 | 6,710 | 6,750 | 6,660 | 6,730 | 13,800 |
| 1998/06/04 | 6,650 | 6,800 | 6,650 | 6,710 | 39,100 |
| 1998/06/03 | 6,890 | 6,890 | 6,690 | 6,850 | 73,500 |
| 1998/06/02 | 6,900 | 7,100 | 6,900 | 7,090 | 27,300 |
| 1998/06/01 | 7,250 | 7,300 | 7,110 | 7,130 | 48,400 |
| 1998/05/29 | 7,250 | 7,310 | 7,250 | 7,250 | 44,600 |
| 1998/05/28 | 7,220 | 7,220 | 7,170 | 7,180 | 19,400 |
| 1998/05/27 | 7,220 | 7,220 | 7,170 | 7,170 | 13,800 |
| 1998/05/26 | 7,150 | 7,220 | 7,150 | 7,180 | 10,600 |
| 1998/05/25 | 7,220 | 7,240 | 7,160 | 7,220 | 18,100 |
| 1998/05/22 | 7,130 | 7,250 | 7,130 | 7,220 | 56,700 |
| 1998/05/21 | 7,100 | 7,200 | 7,060 | 7,100 | 55,200 |
| 1998/05/20 | 6,810 | 7,010 | 6,810 | 6,960 | 69,200 |
| 1998/05/19 | 6,720 | 6,900 | 6,600 | 6,650 | 45,800 |
| 1998/05/18 | 7,170 | 7,240 | 7,000 | 7,000 | 75,100 |
| 1998/05/15 | 7,120 | 7,240 | 7,100 | 7,170 | 81,800 |
| 1998/05/14 | 7,000 | 7,130 | 6,900 | 7,090 | 36,200 |
| 1998/05/13 | 7,200 | 7,210 | 7,100 | 7,100 | 39,700 |
| 1998/05/12 | 7,110 | 7,320 | 7,030 | 7,250 | 90,100 |
| 1998/05/11 | 7,050 | 7,100 | 7,050 | 7,100 | 33,800 |
| 1998/05/08 | 6,960 | 7,050 | 6,920 | 7,050 | 24,700 |
| 1998/05/07 | 7,140 | 7,140 | 6,920 | 6,960 | 63,900 |
| 1998/05/06 | 7,000 | 7,150 | 6,830 | 7,150 | 19,300 |
| 1998/05/01 | 6,720 | 7,000 | 6,650 | 7,000 | 17,700 |
| 1998/04/30 | 6,700 | 6,710 | 6,660 | 6,690 | 30,800 |
| 1998/04/28 | 6,590 | 6,700 | 6,520 | 6,600 | 88,600 |
| 1998/04/27 | 6,800 | 6,800 | 6,670 | 6,690 | 58,900 |
| 1998/04/24 | 6,800 | 6,850 | 6,790 | 6,800 | 39,400 |
| 1998/04/23 | 6,710 | 6,780 | 6,690 | 6,780 | 45,000 |
| 1998/04/22 | 6,640 | 6,650 | 6,500 | 6,650 | 37,800 |
| 1998/04/21 | 6,750 | 6,800 | 6,700 | 6,740 | 20,900 |
| 1998/04/20 | 6,800 | 6,800 | 6,700 | 6,740 | 29,100 |
| 1998/04/17 | 6,830 | 6,830 | 6,660 | 6,730 | 47,600 |
| 1998/04/16 | 6,800 | 6,810 | 6,750 | 6,790 | 43,700 |
| 1998/04/15 | 6,820 | 6,820 | 6,600 | 6,600 | 26,900 |
| 1998/04/14 | 6,820 | 6,850 | 6,810 | 6,820 | 31,500 |
| 1998/04/13 | 6,860 | 6,870 | 6,800 | 6,820 | 12,100 |
| 1998/04/10 | 6,800 | 6,900 | 6,800 | 6,870 | 46,900 |
| 1998/04/09 | 6,900 | 6,950 | 6,800 | 6,930 | 49,100 |
| 1998/04/08 | 6,750 | 6,870 | 6,650 | 6,870 | 47,000 |
| 1998/04/07 | 6,750 | 6,800 | 6,750 | 6,750 | 90,900 |
| 1998/04/06 | 6,630 | 6,800 | 6,630 | 6,760 | 51,500 |
| 1998/04/03 | 6,800 | 6,850 | 6,760 | 6,800 | 64,800 |
| 1998/04/02 | 6,850 | 6,850 | 6,720 | 6,790 | 121,600 |
| 1998/04/01 | 6,570 | 7,120 | 6,500 | 6,950 | 105,900 |
| 1998/03/31 | 6,510 | 6,650 | 6,430 | 6,640 | 45,300 |
| 1998/03/30 | 6,430 | 6,500 | 6,410 | 6,500 | 81,300 |
| 1998/03/27 | 6,300 | 6,420 | 6,300 | 6,400 | 49,300 |
| 1998/03/26 | 6,210 | 6,360 | 6,180 | 6,210 | 80,600 |
| 1998/03/25 | 6,180 | 6,290 | 6,180 | 6,260 | 35,700 |
| 1998/03/24 | 6,300 | 6,300 | 6,210 | 6,300 | 11,200 |
| 1998/03/23 | 6,280 | 6,320 | 6,220 | 6,220 | 58,300 |
| 1998/03/20 | 6,160 | 6,260 | 6,160 | 6,230 | 52,800 |
| 1998/03/19 | 6,360 | 6,410 | 6,250 | 6,250 | 135,600 |
| 1998/03/18 | 6,230 | 6,340 | 6,230 | 6,290 | 80,300 |
| 1998/03/17 | 5,900 | 6,300 | 5,860 | 6,160 | 42,400 |
| 1998/03/16 | 6,240 | 6,240 | 5,890 | 5,900 | 133,200 |
| 1998/03/13 | 5,950 | 6,070 | 5,940 | 6,040 | 118,500 |
| 1998/03/12 | 5,910 | 6,070 | 5,910 | 5,960 | 112,000 |
| 1998/03/11 | 6,000 | 6,050 | 5,950 | 5,950 | 100,600 |
| 1998/03/10 | 6,020 | 6,050 | 5,950 | 6,000 | 51,300 |
| 1998/03/09 | 6,130 | 6,150 | 6,080 | 6,100 | 77,100 |
| 1998/03/06 | 6,100 | 6,230 | 6,100 | 6,120 | 71,900 |
| 1998/03/05 | 6,300 | 6,300 | 6,220 | 6,220 | 74,500 |
| 1998/03/04 | 6,300 | 6,380 | 6,250 | 6,300 | 91,700 |
| 1998/03/03 | 6,760 | 6,780 | 6,400 | 6,500 | 23,800 |
| 1998/03/02 | 6,800 | 6,800 | 6,710 | 6,770 | 99,400 |
| 1998/02/27 | 6,700 | 6,750 | 6,640 | 6,650 | 25,200 |
| 1998/02/26 | 6,620 | 6,750 | 6,620 | 6,650 | 23,000 |
| 1998/02/25 | 6,710 | 6,750 | 6,550 | 6,650 | 37,500 |
| 1998/02/24 | 6,800 | 6,800 | 6,540 | 6,740 | 8,900 |
| 1998/02/23 | 6,620 | 6,770 | 6,530 | 6,730 | 38,600 |
| 1998/02/20 | 6,870 | 6,870 | 6,790 | 6,820 | 30,500 |
| 1998/02/19 | 6,880 | 6,880 | 6,760 | 6,800 | 7,900 |
| 1998/02/18 | 6,900 | 6,900 | 6,800 | 6,850 | 62,300 |
| 1998/02/17 | 6,850 | 6,870 | 6,760 | 6,850 | 40,600 |
| 1998/02/16 | 6,600 | 6,860 | 6,570 | 6,860 | 13,100 |
| 1998/02/13 | 6,510 | 6,600 | 6,500 | 6,600 | 24,000 |
| 1998/02/12 | 6,400 | 6,500 | 6,400 | 6,500 | 29,000 |
| 1998/02/10 | 6,650 | 6,650 | 6,400 | 6,400 | 43,500 |
| 1998/02/09 | 6,700 | 6,700 | 6,650 | 6,680 | 21,100 |
| 1998/02/06 | 6,680 | 6,770 | 6,670 | 6,680 | 58,500 |
| 1998/02/05 | 6,890 | 6,900 | 6,690 | 6,870 | 60,500 |
| 1998/02/04 | 6,740 | 6,820 | 6,740 | 6,800 | 38,800 |
| 1998/02/03 | 7,010 | 7,020 | 6,800 | 6,840 | 118,300 |
| 1998/02/02 | 7,000 | 7,030 | 6,910 | 6,950 | 89,900 |
| 1998/01/30 | 7,000 | 7,070 | 6,900 | 6,970 | 27,500 |
| 1998/01/29 | 6,800 | 7,030 | 6,790 | 7,000 | 102,400 |
| 1998/01/28 | 6,750 | 6,790 | 6,740 | 6,750 | 61,100 |
| 1998/01/27 | 6,670 | 6,800 | 6,620 | 6,680 | 80,500 |
| 1998/01/26 | 6,650 | 6,700 | 6,540 | 6,590 | 48,700 |
| 1998/01/23 | 6,610 | 6,660 | 6,610 | 6,620 | 21,200 |
| 1998/01/22 | 6,850 | 6,850 | 6,710 | 6,710 | 37,200 |
| 1998/01/21 | 6,960 | 6,960 | 6,810 | 6,810 | 66,900 |
| 1998/01/20 | 6,760 | 6,760 | 6,580 | 6,650 | 56,900 |
| 1998/01/19 | 6,650 | 6,700 | 6,620 | 6,660 | 62,800 |
| 1998/01/16 | 6,600 | 6,650 | 6,570 | 6,610 | 106,600 |
| 1998/01/14 | 6,420 | 6,700 | 6,420 | 6,650 | 15,000 |
| 1998/01/13 | 6,350 | 6,380 | 6,330 | 6,350 | 31,800 |
| 1998/01/12 | 6,350 | 6,400 | 6,330 | 6,360 | 64,000 |
| 1998/01/09 | 6,470 | 6,470 | 6,360 | 6,440 | 32,900 |
| 1998/01/08 | 6,500 | 6,580 | 6,450 | 6,500 | 54,200 |
| 1998/01/07 | 6,750 | 6,750 | 6,510 | 6,580 | 48,700 |
| 1998/01/06 | 6,250 | 6,350 | 6,250 | 6,350 | 25,800 |
| 1998/01/05 | 6,570 | 6,580 | 6,550 | 6,550 | 8,700 |