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 |
---|---|---|---|---|---|
2000/12/29 | 11,200 | 11,400 | 11,000 | 11,000 | 29,000 |
2000/12/28 | 11,790 | 11,790 | 11,510 | 11,600 | 30,900 |
2000/12/27 | 11,710 | 11,900 | 11,490 | 11,500 | 26,000 |
2000/12/26 | 11,710 | 11,970 | 11,530 | 11,710 | 40,100 |
2000/12/25 | 12,000 | 12,180 | 11,970 | 11,990 | 47,700 |
2000/12/22 | 11,080 | 11,630 | 11,070 | 11,400 | 88,100 |
2000/12/21 | 12,000 | 12,000 | 10,410 | 10,850 | 122,900 |
2000/12/20 | 12,100 | 12,440 | 12,000 | 12,330 | 84,000 |
2000/12/19 | 13,400 | 13,400 | 12,780 | 12,850 | 89,400 |
2000/12/18 | 13,210 | 13,650 | 13,210 | 13,650 | 27,300 |
2000/12/15 | 13,800 | 13,800 | 13,370 | 13,600 | 38,700 |
2000/12/14 | 13,950 | 13,950 | 13,600 | 13,600 | 18,800 |
2000/12/13 | 13,960 | 14,000 | 13,740 | 14,000 | 11,500 |
2000/12/12 | 13,800 | 14,050 | 13,650 | 13,990 | 58,100 |
2000/12/11 | 13,620 | 13,900 | 13,400 | 13,400 | 58,200 |
2000/12/08 | 12,810 | 13,300 | 12,810 | 13,020 | 65,700 |
2000/12/07 | 13,780 | 13,830 | 13,000 | 13,000 | 57,100 |
2000/12/06 | 14,010 | 14,620 | 13,900 | 13,910 | 79,900 |
2000/12/05 | 13,760 | 13,940 | 13,550 | 13,780 | 26,300 |
2000/12/04 | 13,500 | 13,900 | 13,410 | 13,760 | 35,700 |
2000/12/01 | 13,100 | 13,410 | 13,000 | 13,300 | 57,900 |
2000/11/30 | 12,800 | 13,600 | 12,800 | 13,500 | 57,700 |
2000/11/29 | 13,100 | 13,250 | 12,960 | 13,090 | 35,100 |
2000/11/28 | 13,880 | 13,880 | 13,580 | 13,580 | 27,100 |
2000/11/27 | 13,800 | 14,090 | 13,800 | 14,000 | 35,000 |
2000/11/24 | 13,490 | 13,690 | 13,300 | 13,690 | 55,200 |
2000/11/22 | 13,150 | 13,160 | 12,800 | 13,000 | 29,300 |
2000/11/21 | 12,830 | 13,190 | 12,830 | 13,190 | 25,100 |
2000/11/20 | 13,250 | 13,290 | 13,080 | 13,160 | 20,900 |
2000/11/17 | 13,270 | 13,270 | 13,070 | 13,110 | 20,100 |
2000/11/16 | 13,380 | 13,410 | 13,140 | 13,280 | 35,600 |
2000/11/15 | 13,100 | 13,180 | 12,700 | 13,180 | 101,300 |
2000/11/14 | 12,900 | 13,740 | 12,900 | 12,970 | 23,000 |
2000/11/13 | 13,090 | 13,140 | 12,850 | 12,910 | 19,700 |
2000/11/10 | 13,490 | 13,650 | 13,170 | 13,540 | 31,200 |
2000/11/09 | 13,250 | 13,300 | 12,970 | 13,290 | 40,700 |
2000/11/08 | 13,450 | 14,150 | 13,100 | 13,100 | 81,100 |
2000/11/07 | 13,510 | 13,600 | 13,220 | 13,250 | 43,700 |
2000/11/06 | 13,270 | 13,550 | 13,160 | 13,500 | 86,100 |
2000/11/02 | 13,100 | 13,200 | 12,800 | 13,200 | 16,200 |
2000/11/01 | 12,710 | 13,100 | 12,710 | 13,100 | 70,700 |
2000/10/31 | 13,250 | 13,250 | 12,530 | 12,600 | 43,900 |
2000/10/30 | 13,300 | 13,500 | 13,180 | 13,250 | 9,600 |
2000/10/27 | 13,500 | 13,700 | 13,450 | 13,700 | 26,900 |
2000/10/26 | 13,300 | 13,350 | 13,060 | 13,340 | 43,900 |
2000/10/25 | 13,750 | 13,810 | 13,460 | 13,600 | 60,000 |
2000/10/24 | 14,190 | 14,550 | 14,100 | 14,150 | 43,400 |
2000/10/23 | 13,950 | 14,450 | 13,830 | 14,250 | 78,600 |
2000/10/20 | 13,600 | 14,400 | 13,600 | 14,400 | 112,300 |
2000/10/19 | 13,390 | 13,400 | 12,400 | 12,400 | 73,100 |
2000/10/18 | 13,190 | 13,440 | 12,620 | 13,440 | 78,000 |
2000/10/17 | 14,060 | 14,450 | 13,000 | 13,000 | 83,300 |
2000/10/16 | 14,170 | 14,450 | 14,050 | 14,050 | 43,700 |
2000/10/13 | 13,900 | 13,970 | 13,700 | 13,970 | 31,900 |
2000/10/12 | 14,310 | 14,350 | 14,060 | 14,120 | 61,900 |
2000/10/11 | 14,390 | 14,450 | 14,200 | 14,450 | 71,900 |
2000/10/10 | 14,400 | 14,450 | 14,280 | 14,450 | 39,400 |
2000/10/06 | 14,800 | 14,850 | 14,650 | 14,800 | 48,600 |
2000/10/05 | 14,590 | 14,830 | 14,450 | 14,710 | 42,500 |
2000/10/04 | 14,190 | 14,490 | 14,060 | 14,430 | 25,900 |
2000/10/03 | 14,400 | 14,500 | 14,140 | 14,220 | 43,300 |
2000/10/02 | 14,200 | 14,200 | 13,820 | 14,200 | 25,800 |
2000/09/29 | 14,010 | 14,400 | 13,950 | 14,100 | 156,100 |
2000/09/28 | 14,200 | 14,350 | 13,570 | 13,820 | 118,000 |
2000/09/27 | 14,500 | 14,670 | 14,250 | 14,400 | 88,900 |
2000/09/26 | 14,930 | 15,150 | 14,670 | 14,700 | 30,000 |
2000/09/25 | 15,170 | 15,500 | 14,870 | 14,980 | 31,200 |
2000/09/22 | 15,000 | 15,300 | 14,990 | 15,160 | 42,400 |
2000/09/21 | 15,400 | 15,690 | 15,200 | 15,510 | 69,600 |
2000/09/20 | 15,090 | 15,200 | 14,990 | 15,200 | 62,200 |
2000/09/19 | 14,500 | 15,130 | 14,500 | 15,100 | 84,600 |
2000/09/18 | 14,680 | 14,780 | 14,560 | 14,690 | 47,600 |
2000/09/14 | 15,030 | 15,200 | 15,000 | 15,080 | 26,800 |
2000/09/13 | 15,120 | 15,260 | 15,030 | 15,030 | 22,200 |
2000/09/12 | 15,130 | 15,200 | 14,800 | 15,150 | 75,600 |
2000/09/11 | 15,290 | 15,290 | 14,700 | 15,100 | 58,900 |
2000/09/08 | 14,750 | 15,100 | 14,700 | 15,100 | 138,500 |
2000/09/07 | 14,190 | 14,880 | 14,100 | 14,880 | 82,900 |
2000/09/06 | 14,100 | 14,900 | 14,030 | 14,200 | 88,700 |
2000/09/05 | 14,500 | 14,650 | 14,210 | 14,300 | 36,400 |
2000/09/04 | 14,880 | 15,030 | 14,500 | 14,500 | 92,100 |
2000/09/01 | 15,310 | 15,350 | 14,590 | 14,890 | 78,900 |
2000/08/31 | 15,240 | 15,490 | 15,200 | 15,460 | 26,700 |
2000/08/30 | 15,800 | 15,970 | 15,110 | 15,440 | 73,800 |
2000/08/29 | 15,630 | 16,000 | 15,300 | 16,000 | 62,500 |
2000/08/28 | 15,900 | 16,100 | 15,680 | 16,030 | 168,700 |
2000/08/25 | 15,000 | 15,700 | 15,000 | 15,700 | 59,000 |
2000/08/24 | 15,000 | 15,000 | 14,800 | 14,800 | 45,800 |
2000/08/23 | 14,910 | 15,180 | 14,910 | 15,090 | 70,200 |
2000/08/22 | 14,960 | 15,000 | 14,500 | 15,000 | 50,300 |
2000/08/21 | 14,880 | 14,900 | 14,500 | 14,760 | 30,000 |
2000/08/18 | 14,800 | 14,950 | 14,300 | 14,500 | 173,100 |
2000/08/17 | 15,600 | 15,600 | 15,360 | 15,600 | 54,400 |
2000/08/16 | 15,800 | 15,840 | 15,650 | 15,650 | 43,800 |
2000/08/15 | 15,640 | 15,850 | 15,600 | 15,840 | 86,900 |
2000/08/14 | 15,140 | 15,500 | 15,100 | 15,500 | 119,000 |
2000/08/11 | 15,050 | 15,200 | 14,490 | 14,990 | 64,000 |
2000/08/10 | 15,200 | 15,490 | 15,110 | 15,400 | 81,800 |
2000/08/09 | 14,650 | 14,850 | 14,250 | 14,400 | 86,600 |
2000/08/08 | 15,200 | 15,450 | 15,020 | 15,050 | 90,400 |
2000/08/07 | 14,000 | 15,000 | 13,970 | 15,000 | 136,300 |
2000/08/04 | 14,350 | 14,400 | 13,400 | 13,400 | 95,100 |
2000/08/03 | 14,700 | 14,800 | 14,060 | 14,490 | 118,000 |
2000/08/02 | 15,000 | 15,100 | 14,730 | 14,900 | 113,900 |
2000/08/01 | 14,800 | 15,000 | 14,420 | 15,000 | 98,100 |
2000/07/31 | 13,060 | 14,000 | 13,030 | 14,000 | 77,400 |
2000/07/28 | 14,050 | 14,120 | 13,010 | 13,260 | 143,600 |
2000/07/27 | 14,560 | 14,600 | 14,130 | 14,450 | 44,200 |
2000/07/26 | 14,600 | 14,950 | 14,460 | 14,720 | 56,100 |
2000/07/25 | 13,930 | 14,120 | 13,860 | 14,000 | 89,600 |
2000/07/24 | 15,110 | 15,110 | 14,200 | 14,530 | 69,100 |
2000/07/21 | 15,290 | 15,290 | 15,030 | 15,110 | 49,800 |
2000/07/19 | 15,110 | 15,290 | 15,100 | 15,150 | 72,400 |
2000/07/18 | 15,100 | 15,140 | 14,720 | 15,140 | 100,200 |
2000/07/17 | 15,200 | 15,530 | 15,150 | 15,250 | 78,700 |
2000/07/14 | 15,000 | 15,350 | 14,900 | 15,140 | 63,800 |
2000/07/13 | 14,900 | 15,210 | 14,500 | 14,900 | 105,100 |
2000/07/12 | 15,650 | 15,700 | 13,700 | 15,100 | 114,800 |
2000/07/11 | 15,600 | 15,690 | 15,500 | 15,650 | 68,300 |
2000/07/10 | 15,940 | 16,490 | 15,940 | 16,200 | 56,600 |
2000/07/07 | 15,710 | 16,140 | 15,690 | 15,750 | 80,700 |
2000/07/06 | 16,400 | 16,410 | 15,650 | 15,840 | 141,300 |
2000/07/05 | 16,780 | 16,980 | 16,730 | 16,760 | 54,800 |
2000/07/04 | 16,450 | 16,750 | 16,210 | 16,600 | 122,500 |
2000/07/03 | 16,310 | 16,380 | 16,010 | 16,050 | 78,100 |
2000/06/30 | 16,300 | 16,680 | 16,300 | 16,510 | 44,000 |
2000/06/29 | 16,780 | 16,900 | 16,300 | 16,610 | 30,800 |
2000/06/28 | 16,760 | 17,000 | 16,760 | 16,760 | 38,200 |
2000/06/27 | 16,750 | 16,750 | 16,490 | 16,750 | 39,100 |
2000/06/26 | 16,590 | 16,800 | 16,260 | 16,600 | 79,200 |
2000/06/23 | 16,600 | 17,050 | 16,110 | 16,220 | 162,800 |
2000/06/22 | 17,100 | 17,600 | 16,550 | 17,000 | 161,500 |
2000/06/21 | 16,950 | 17,300 | 16,850 | 17,040 | 144,300 |
2000/06/20 | 16,600 | 17,320 | 16,600 | 17,010 | 109,700 |
2000/06/19 | 15,310 | 16,400 | 15,310 | 16,400 | 137,500 |
2000/06/16 | 15,710 | 16,000 | 15,500 | 15,510 | 130,000 |
2000/06/15 | 16,300 | 16,410 | 15,900 | 16,100 | 114,800 |
2000/06/14 | 16,800 | 17,030 | 16,410 | 16,610 | 115,300 |
2000/06/13 | 16,550 | 16,990 | 16,550 | 16,950 | 57,900 |
2000/06/12 | 16,990 | 17,300 | 16,990 | 17,030 | 21,300 |
2000/06/09 | 17,000 | 17,600 | 16,780 | 17,370 | 166,700 |
2000/06/08 | 16,580 | 17,400 | 16,390 | 17,190 | 284,800 |
2000/06/07 | 15,950 | 16,190 | 15,850 | 16,190 | 125,400 |
2000/06/06 | 16,250 | 16,300 | 15,800 | 16,150 | 109,700 |
2000/06/05 | 16,500 | 16,900 | 16,350 | 16,850 | 165,000 |
2000/06/02 | 16,200 | 16,200 | 15,920 | 16,000 | 109,900 |
2000/06/01 | 15,890 | 15,940 | 15,610 | 15,920 | 221,600 |
2000/05/31 | 15,090 | 15,600 | 15,010 | 15,090 | 201,700 |
2000/05/30 | 14,500 | 15,090 | 14,000 | 14,220 | 85,400 |
2000/05/29 | 14,200 | 14,500 | 14,180 | 14,300 | 75,000 |
2000/05/26 | 14,450 | 14,600 | 14,080 | 14,100 | 89,600 |
2000/05/25 | 14,600 | 14,700 | 14,200 | 14,650 | 104,000 |
2000/05/24 | 14,300 | 14,800 | 14,100 | 14,600 | 101,800 |
2000/05/23 | 14,000 | 14,400 | 13,790 | 14,400 | 77,000 |
2000/05/22 | 14,200 | 14,250 | 13,920 | 14,000 | 50,200 |
2000/05/19 | 14,120 | 14,480 | 14,100 | 14,480 | 39,200 |
2000/05/18 | 14,110 | 14,700 | 14,110 | 14,520 | 43,800 |
2000/05/17 | 15,410 | 15,540 | 14,510 | 14,510 | 113,200 |
2000/05/16 | 14,890 | 15,440 | 14,820 | 15,350 | 207,900 |
2000/05/15 | 15,000 | 15,000 | 14,710 | 14,850 | 61,900 |
2000/05/12 | 15,000 | 15,200 | 14,300 | 14,750 | 89,400 |
2000/05/11 | 14,300 | 14,650 | 14,100 | 14,500 | 135,600 |
2000/05/10 | 14,200 | 14,850 | 14,000 | 14,500 | 156,800 |
2000/05/09 | 14,600 | 15,200 | 14,500 | 15,200 | 510,200 |
2000/05/08 | 13,600 | 13,900 | 13,500 | 13,800 | 112,300 |
2000/05/02 | 13,300 | 13,700 | 13,300 | 13,570 | 125,500 |
2000/05/01 | 13,190 | 13,540 | 13,000 | 13,000 | 83,000 |
2000/04/28 | 13,200 | 13,400 | 13,000 | 13,060 | 68,500 |
2000/04/27 | 13,300 | 13,580 | 12,800 | 13,200 | 128,600 |
2000/04/26 | 13,500 | 13,650 | 12,810 | 12,900 | 126,600 |
2000/04/25 | 12,800 | 13,290 | 12,600 | 13,200 | 86,800 |
2000/04/24 | 13,300 | 13,300 | 12,500 | 12,600 | 54,200 |
2000/04/21 | 12,200 | 13,300 | 12,120 | 13,300 | 140,600 |
2000/04/20 | 12,500 | 12,500 | 11,930 | 12,110 | 174,200 |
2000/04/19 | 12,890 | 12,950 | 12,510 | 12,640 | 60,400 |
2000/04/18 | 12,990 | 12,990 | 12,340 | 12,890 | 73,200 |
2000/04/17 | 11,510 | 12,000 | 10,710 | 11,990 | 154,800 |
2000/04/14 | 12,710 | 12,880 | 12,600 | 12,710 | 95,500 |
2000/04/13 | 12,800 | 12,990 | 11,950 | 12,510 | 120,900 |
2000/04/12 | 13,500 | 13,500 | 13,010 | 13,070 | 39,800 |
2000/04/11 | 13,490 | 13,490 | 13,200 | 13,300 | 43,500 |
2000/04/10 | 13,500 | 13,650 | 13,290 | 13,290 | 106,000 |
2000/04/07 | 13,410 | 13,900 | 13,300 | 13,700 | 77,400 |
2000/04/06 | 13,300 | 13,920 | 13,300 | 13,810 | 53,300 |
2000/04/05 | 12,700 | 13,300 | 12,700 | 13,100 | 114,000 |
2000/04/04 | 14,300 | 14,590 | 13,300 | 13,500 | 162,200 |
2000/04/03 | 14,210 | 15,390 | 14,210 | 14,610 | 106,600 |
2000/03/31 | 14,700 | 15,190 | 14,300 | 14,490 | 125,100 |
2000/03/30 | 15,700 | 15,800 | 15,000 | 15,100 | 146,300 |
2000/03/29 | 14,650 | 15,380 | 14,650 | 15,300 | 96,700 |
2000/03/28 | 14,580 | 14,750 | 14,450 | 14,610 | 53,400 |
2000/03/27 | 14,300 | 14,800 | 14,000 | 14,790 | 65,900 |
2000/03/24 | 14,110 | 14,460 | 13,700 | 14,290 | 76,700 |
2000/03/23 | 13,850 | 14,200 | 13,810 | 14,030 | 70,200 |
2000/03/22 | 14,600 | 14,620 | 13,610 | 13,800 | 105,600 |
2000/03/21 | 14,150 | 14,540 | 13,980 | 14,540 | 130,200 |
2000/03/17 | 15,080 | 15,200 | 14,700 | 14,950 | 233,800 |
2000/03/16 | 13,600 | 14,400 | 13,250 | 14,280 | 144,800 |
2000/03/15 | 12,500 | 13,750 | 12,400 | 13,200 | 79,500 |
2000/03/14 | 11,120 | 12,400 | 10,800 | 12,150 | 204,700 |
2000/03/13 | 12,430 | 12,430 | 10,600 | 11,100 | 58,900 |
2000/03/10 | 12,700 | 12,700 | 12,350 | 12,520 | 124,700 |
2000/03/09 | 12,800 | 13,010 | 12,700 | 12,900 | 90,100 |
2000/03/08 | 12,610 | 12,990 | 12,600 | 12,600 | 80,600 |
2000/03/07 | 13,000 | 13,110 | 12,600 | 12,600 | 142,700 |
2000/03/06 | 14,000 | 14,300 | 13,040 | 13,110 | 201,300 |
2000/03/03 | 13,090 | 13,450 | 13,010 | 13,070 | 139,400 |
2000/03/02 | 14,480 | 14,500 | 13,700 | 13,890 | 135,900 |
2000/03/01 | 14,910 | 15,000 | 13,910 | 14,600 | 150,100 |
2000/02/29 | 14,000 | 15,240 | 14,000 | 14,710 | 290,400 |
2000/02/28 | 14,190 | 14,190 | 13,860 | 13,990 | 130,200 |
2000/02/25 | 13,500 | 14,300 | 13,460 | 14,300 | 176,200 |
2000/02/24 | 13,100 | 13,800 | 12,800 | 13,000 | 168,100 |
2000/02/23 | 13,000 | 13,110 | 12,600 | 12,770 | 140,700 |
2000/02/22 | 14,000 | 14,200 | 13,010 | 13,310 | 116,800 |
2000/02/21 | 14,010 | 14,500 | 14,010 | 14,200 | 108,700 |
2000/02/18 | 15,000 | 15,040 | 14,210 | 14,310 | 168,400 |
2000/02/17 | 14,020 | 14,820 | 13,500 | 14,650 | 200,000 |
2000/02/16 | 12,950 | 13,200 | 12,150 | 12,820 | 154,700 |
2000/02/15 | 13,800 | 13,850 | 12,800 | 13,350 | 174,800 |
2000/02/14 | 14,300 | 14,300 | 13,800 | 13,980 | 178,500 |
2000/02/10 | 15,200 | 15,300 | 14,500 | 14,900 | 100,900 |
2000/02/09 | 15,900 | 16,000 | 14,700 | 15,000 | 188,400 |
2000/02/08 | 16,200 | 16,400 | 16,160 | 16,300 | 193,100 |
2000/02/07 | 15,900 | 16,300 | 15,800 | 16,000 | 256,100 |
2000/02/04 | 14,440 | 15,100 | 14,040 | 15,100 | 462,100 |
2000/02/03 | 15,300 | 16,040 | 14,700 | 16,040 | 303,900 |
2000/02/02 | 17,000 | 17,100 | 16,140 | 16,300 | 150,900 |
2000/02/01 | 17,600 | 17,600 | 16,550 | 16,800 | 129,000 |
2000/01/31 | 17,000 | 17,700 | 16,900 | 17,700 | 135,100 |
2000/01/28 | 16,900 | 17,300 | 16,800 | 17,000 | 162,200 |
2000/01/27 | 17,020 | 17,500 | 16,750 | 17,300 | 92,800 |
2000/01/26 | 16,500 | 17,300 | 16,500 | 17,220 | 90,400 |
2000/01/25 | 16,950 | 17,000 | 16,500 | 16,500 | 85,600 |
2000/01/24 | 17,300 | 17,300 | 16,700 | 17,150 | 106,500 |
2000/01/21 | 16,500 | 16,900 | 16,190 | 16,900 | 77,200 |
2000/01/20 | 16,450 | 17,400 | 15,500 | 15,500 | 66,900 |
2000/01/19 | 16,700 | 16,850 | 15,270 | 16,450 | 130,800 |
2000/01/18 | 17,200 | 17,400 | 16,500 | 16,560 | 56,600 |
2000/01/17 | 17,980 | 17,980 | 16,990 | 17,200 | 63,200 |
2000/01/14 | 18,000 | 18,050 | 16,900 | 17,200 | 90,400 |
2000/01/13 | 17,600 | 18,000 | 17,500 | 17,910 | 60,200 |
2000/01/12 | 17,960 | 18,300 | 17,800 | 18,000 | 95,700 |
2000/01/11 | 19,410 | 19,460 | 18,650 | 18,760 | 143,200 |
2000/01/07 | 18,000 | 19,000 | 16,800 | 18,010 | 141,400 |
2000/01/06 | 19,450 | 19,840 | 18,800 | 18,800 | 72,700 |
2000/01/05 | 20,050 | 20,250 | 20,050 | 20,050 | 53,400 |
2000/01/04 | 23,710 | 23,710 | 21,190 | 22,050 | 45,200 |