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 |
|---|---|---|---|---|---|
| 2001/12/28 | 9,000 | 9,060 | 8,900 | 8,930 | 54,800 |
| 2001/12/27 | 9,000 | 9,060 | 8,930 | 9,060 | 43,000 |
| 2001/12/26 | 9,000 | 9,130 | 8,930 | 8,990 | 58,700 |
| 2001/12/25 | 9,110 | 9,260 | 8,870 | 8,950 | 103,200 |
| 2001/12/21 | 9,680 | 9,690 | 9,200 | 9,310 | 70,800 |
| 2001/12/20 | 9,800 | 9,870 | 9,700 | 9,870 | 47,200 |
| 2001/12/19 | 10,000 | 10,080 | 9,800 | 10,000 | 49,400 |
| 2001/12/18 | 10,240 | 10,300 | 10,050 | 10,200 | 57,700 |
| 2001/12/17 | 9,890 | 10,060 | 9,850 | 9,860 | 57,100 |
| 2001/12/14 | 9,710 | 10,060 | 9,710 | 9,890 | 127,500 |
| 2001/12/13 | 10,250 | 10,270 | 10,130 | 10,210 | 82,100 |
| 2001/12/12 | 10,360 | 10,530 | 10,310 | 10,450 | 144,100 |
| 2001/12/11 | 10,470 | 10,470 | 10,260 | 10,360 | 66,400 |
| 2001/12/10 | 10,690 | 10,690 | 10,220 | 10,690 | 94,300 |
| 2001/12/07 | 10,400 | 10,950 | 10,350 | 10,830 | 175,800 |
| 2001/12/06 | 10,300 | 10,890 | 10,300 | 10,890 | 186,700 |
| 2001/12/05 | 9,800 | 9,890 | 9,720 | 9,890 | 57,200 |
| 2001/12/04 | 9,580 | 9,630 | 9,300 | 9,590 | 156,100 |
| 2001/12/03 | 9,940 | 9,940 | 9,420 | 9,600 | 92,300 |
| 2001/11/30 | 9,410 | 9,990 | 9,310 | 9,990 | 106,300 |
| 2001/11/29 | 9,510 | 9,770 | 9,430 | 9,610 | 85,300 |
| 2001/11/28 | 9,770 | 9,830 | 9,750 | 9,810 | 49,900 |
| 2001/11/27 | 9,840 | 9,950 | 9,780 | 9,870 | 38,900 |
| 2001/11/26 | 9,170 | 9,800 | 9,170 | 9,640 | 45,100 |
| 2001/11/22 | 9,300 | 9,400 | 9,200 | 9,270 | 37,600 |
| 2001/11/21 | 9,090 | 9,400 | 9,090 | 9,270 | 41,800 |
| 2001/11/20 | 9,500 | 9,520 | 9,060 | 9,490 | 76,900 |
| 2001/11/19 | 9,570 | 9,850 | 9,520 | 9,620 | 61,800 |
| 2001/11/16 | 9,690 | 10,010 | 9,640 | 9,770 | 137,500 |
| 2001/11/15 | 9,160 | 9,600 | 9,140 | 9,520 | 81,700 |
| 2001/11/14 | 9,150 | 9,150 | 8,810 | 8,960 | 55,000 |
| 2001/11/13 | 9,090 | 9,180 | 8,860 | 8,960 | 58,200 |
| 2001/11/12 | 9,360 | 9,390 | 9,050 | 9,190 | 41,200 |
| 2001/11/09 | 9,250 | 9,270 | 9,100 | 9,160 | 22,500 |
| 2001/11/08 | 9,200 | 9,210 | 9,150 | 9,150 | 47,300 |
| 2001/11/07 | 9,450 | 9,580 | 9,210 | 9,210 | 76,700 |
| 2001/11/06 | 9,300 | 9,500 | 9,300 | 9,400 | 90,400 |
| 2001/11/05 | 8,800 | 9,090 | 8,800 | 9,000 | 60,400 |
| 2001/11/02 | 8,840 | 8,940 | 8,620 | 8,710 | 87,300 |
| 2001/11/01 | 8,730 | 8,860 | 8,700 | 8,840 | 75,600 |
| 2001/10/31 | 8,860 | 8,980 | 8,690 | 8,980 | 114,500 |
| 2001/10/30 | 9,150 | 9,180 | 9,000 | 9,090 | 67,900 |
| 2001/10/29 | 9,300 | 9,490 | 9,250 | 9,490 | 29,800 |
| 2001/10/26 | 9,550 | 9,600 | 9,360 | 9,500 | 48,700 |
| 2001/10/25 | 9,400 | 9,720 | 9,310 | 9,600 | 113,500 |
| 2001/10/24 | 9,250 | 9,550 | 9,250 | 9,250 | 70,000 |
| 2001/10/23 | 9,370 | 9,480 | 9,200 | 9,400 | 86,500 |
| 2001/10/22 | 9,400 | 9,650 | 9,400 | 9,400 | 36,200 |
| 2001/10/19 | 9,380 | 9,590 | 9,280 | 9,460 | 83,400 |
| 2001/10/18 | 9,380 | 9,460 | 9,150 | 9,380 | 79,600 |
| 2001/10/17 | 9,280 | 9,460 | 9,240 | 9,400 | 100,100 |
| 2001/10/16 | 9,030 | 9,100 | 8,920 | 9,010 | 129,700 |
| 2001/10/15 | 9,380 | 9,410 | 9,200 | 9,250 | 152,000 |
| 2001/10/12 | 9,500 | 9,750 | 9,330 | 9,650 | 261,800 |
| 2001/10/11 | 9,100 | 9,300 | 9,030 | 9,100 | 332,500 |
| 2001/10/10 | 8,180 | 8,550 | 8,180 | 8,300 | 292,700 |
| 2001/10/09 | 7,940 | 8,100 | 7,800 | 8,080 | 87,000 |
| 2001/10/05 | 7,500 | 7,950 | 7,430 | 7,870 | 38,100 |
| 2001/10/04 | 7,500 | 7,580 | 7,390 | 7,400 | 79,600 |
| 2001/10/03 | 7,510 | 7,520 | 7,160 | 7,250 | 131,700 |
| 2001/10/02 | 7,560 | 7,700 | 7,400 | 7,510 | 53,800 |
| 2001/10/01 | 7,600 | 7,790 | 7,500 | 7,500 | 68,400 |
| 2001/09/28 | 7,440 | 7,700 | 7,440 | 7,500 | 64,200 |
| 2001/09/27 | 7,800 | 7,820 | 7,500 | 7,540 | 67,300 |
| 2001/09/26 | 8,060 | 8,110 | 7,850 | 7,860 | 53,700 |
| 2001/09/25 | 8,100 | 8,200 | 7,800 | 8,100 | 47,500 |
| 2001/09/21 | 7,800 | 8,130 | 7,720 | 7,960 | 34,600 |
| 2001/09/20 | 7,870 | 8,440 | 7,870 | 8,390 | 58,500 |
| 2001/09/19 | 7,900 | 8,280 | 7,900 | 8,270 | 35,300 |
| 2001/09/18 | 7,940 | 8,200 | 7,880 | 7,940 | 46,800 |
| 2001/09/17 | 7,850 | 8,020 | 7,760 | 7,940 | 36,100 |
| 2001/09/14 | 7,950 | 8,250 | 7,840 | 8,250 | 57,500 |
| 2001/09/13 | 7,750 | 7,950 | 7,650 | 7,750 | 52,600 |
| 2001/09/12 | 7,670 | 7,800 | 7,670 | 7,670 | 34,100 |
| 2001/09/11 | 8,070 | 8,290 | 8,070 | 8,170 | 29,400 |
| 2001/09/10 | 7,800 | 8,010 | 7,750 | 7,920 | 108,500 |
| 2001/09/07 | 8,200 | 8,280 | 7,900 | 8,030 | 61,800 |
| 2001/09/06 | 8,380 | 8,500 | 8,230 | 8,390 | 58,700 |
| 2001/09/05 | 8,110 | 8,710 | 7,890 | 8,480 | 185,800 |
| 2001/09/04 | 7,460 | 8,110 | 7,460 | 8,110 | 99,800 |
| 2001/09/03 | 7,810 | 7,820 | 7,540 | 7,560 | 55,600 |
| 2001/08/31 | 7,900 | 8,040 | 7,700 | 7,860 | 96,500 |
| 2001/08/30 | 7,590 | 8,110 | 7,580 | 7,950 | 142,000 |
| 2001/08/29 | 7,200 | 7,440 | 7,140 | 7,370 | 78,200 |
| 2001/08/28 | 6,920 | 7,300 | 6,920 | 7,230 | 87,200 |
| 2001/08/27 | 7,250 | 7,300 | 7,000 | 7,110 | 102,500 |
| 2001/08/24 | 6,900 | 7,110 | 6,820 | 7,100 | 164,400 |
| 2001/08/23 | 7,000 | 7,150 | 6,900 | 6,900 | 114,100 |
| 2001/08/22 | 7,100 | 7,100 | 6,840 | 6,990 | 120,500 |
| 2001/08/21 | 7,300 | 7,410 | 7,120 | 7,220 | 34,200 |
| 2001/08/20 | 7,460 | 7,510 | 7,400 | 7,400 | 20,200 |
| 2001/08/17 | 7,810 | 7,830 | 7,550 | 7,750 | 35,900 |
| 2001/08/16 | 7,700 | 7,790 | 7,420 | 7,790 | 75,900 |
| 2001/08/15 | 7,800 | 7,890 | 7,700 | 7,710 | 29,800 |
| 2001/08/14 | 7,880 | 7,880 | 7,690 | 7,800 | 133,800 |
| 2001/08/13 | 8,110 | 8,110 | 7,850 | 7,860 | 38,600 |
| 2001/08/10 | 8,430 | 8,510 | 8,320 | 8,330 | 44,800 |
| 2001/08/09 | 8,470 | 8,680 | 8,430 | 8,510 | 64,100 |
| 2001/08/08 | 8,840 | 8,840 | 8,500 | 8,570 | 21,800 |
| 2001/08/07 | 8,500 | 8,850 | 8,450 | 8,840 | 138,600 |
| 2001/08/06 | 8,950 | 8,990 | 8,810 | 8,860 | 64,100 |
| 2001/08/03 | 8,600 | 9,350 | 8,600 | 9,220 | 116,200 |
| 2001/08/02 | 8,610 | 8,740 | 8,450 | 8,500 | 154,600 |
| 2001/08/01 | 8,500 | 8,680 | 8,250 | 8,450 | 54,600 |
| 2001/07/31 | 7,720 | 8,500 | 7,720 | 8,500 | 144,900 |
| 2001/07/30 | 7,700 | 7,840 | 7,620 | 7,700 | 100,700 |
| 2001/07/27 | 8,250 | 8,250 | 7,360 | 7,500 | 115,300 |
| 2001/07/26 | 8,400 | 8,440 | 8,340 | 8,350 | 39,400 |
| 2001/07/25 | 8,580 | 8,840 | 8,490 | 8,500 | 25,400 |
| 2001/07/24 | 8,490 | 8,590 | 8,410 | 8,590 | 26,400 |
| 2001/07/23 | 8,670 | 8,670 | 8,400 | 8,590 | 53,300 |
| 2001/07/19 | 8,510 | 8,510 | 8,300 | 8,490 | 67,300 |
| 2001/07/18 | 8,200 | 8,430 | 8,200 | 8,310 | 38,700 |
| 2001/07/17 | 8,410 | 8,420 | 8,240 | 8,400 | 57,600 |
| 2001/07/16 | 8,580 | 8,580 | 8,500 | 8,550 | 38,700 |
| 2001/07/13 | 9,000 | 9,000 | 8,650 | 8,780 | 118,300 |
| 2001/07/12 | 8,310 | 8,760 | 8,310 | 8,760 | 44,500 |
| 2001/07/11 | 8,390 | 8,590 | 8,300 | 8,390 | 63,800 |
| 2001/07/10 | 8,320 | 8,480 | 8,260 | 8,480 | 68,900 |
| 2001/07/09 | 8,430 | 8,430 | 8,100 | 8,320 | 72,900 |
| 2001/07/06 | 8,950 | 8,950 | 8,200 | 8,750 | 287,700 |
| 2001/07/05 | 9,170 | 9,170 | 9,010 | 9,090 | 86,700 |
| 2001/07/04 | 9,230 | 9,320 | 9,100 | 9,250 | 50,800 |
| 2001/07/03 | 9,750 | 9,810 | 9,100 | 9,200 | 113,300 |
| 2001/07/02 | 9,800 | 9,820 | 9,660 | 9,710 | 97,000 |
| 2001/06/29 | 9,750 | 9,950 | 9,500 | 9,500 | 59,600 |
| 2001/06/28 | 9,550 | 9,620 | 9,330 | 9,450 | 51,300 |
| 2001/06/27 | 9,700 | 9,750 | 9,500 | 9,610 | 38,800 |
| 2001/06/26 | 9,650 | 9,800 | 9,440 | 9,800 | 64,400 |
| 2001/06/25 | 9,720 | 9,800 | 9,540 | 9,620 | 45,000 |
| 2001/06/22 | 9,530 | 9,680 | 9,530 | 9,680 | 32,200 |
| 2001/06/21 | 9,510 | 9,720 | 9,210 | 9,490 | 42,400 |
| 2001/06/20 | 9,210 | 9,400 | 9,100 | 9,390 | 90,900 |
| 2001/06/19 | 9,080 | 9,200 | 8,950 | 9,010 | 167,200 |
| 2001/06/18 | 9,430 | 9,430 | 9,100 | 9,280 | 28,300 |
| 2001/06/15 | 9,250 | 9,400 | 9,020 | 9,330 | 85,700 |
| 2001/06/14 | 9,490 | 9,600 | 9,320 | 9,560 | 82,700 |
| 2001/06/13 | 9,940 | 10,000 | 9,680 | 9,790 | 46,600 |
| 2001/06/12 | 10,200 | 10,200 | 9,900 | 9,940 | 41,700 |
| 2001/06/11 | 10,480 | 10,480 | 10,150 | 10,250 | 20,900 |
| 2001/06/08 | 10,370 | 10,570 | 10,260 | 10,490 | 177,000 |
| 2001/06/07 | 10,560 | 10,570 | 10,420 | 10,570 | 17,600 |
| 2001/06/06 | 10,610 | 10,780 | 10,560 | 10,570 | 49,600 |
| 2001/06/05 | 10,650 | 10,660 | 10,540 | 10,610 | 38,900 |
| 2001/06/04 | 10,860 | 10,860 | 10,560 | 10,650 | 26,200 |
| 2001/06/01 | 10,750 | 10,950 | 10,710 | 10,830 | 68,800 |
| 2001/05/31 | 10,700 | 10,880 | 10,640 | 10,700 | 80,400 |
| 2001/05/30 | 11,500 | 11,500 | 10,890 | 11,100 | 114,800 |
| 2001/05/29 | 11,930 | 12,030 | 11,850 | 12,030 | 23,000 |
| 2001/05/28 | 11,840 | 11,990 | 11,700 | 11,950 | 27,700 |
| 2001/05/25 | 12,010 | 12,180 | 11,800 | 11,850 | 54,400 |
| 2001/05/24 | 12,060 | 12,400 | 12,060 | 12,190 | 49,100 |
| 2001/05/23 | 12,400 | 12,690 | 12,400 | 12,400 | 24,500 |
| 2001/05/22 | 12,610 | 12,800 | 12,580 | 12,690 | 46,900 |
| 2001/05/21 | 12,260 | 12,750 | 12,260 | 12,610 | 89,700 |
| 2001/05/18 | 12,350 | 12,580 | 12,250 | 12,250 | 54,700 |
| 2001/05/17 | 11,700 | 12,150 | 11,600 | 12,150 | 86,400 |
| 2001/05/16 | 11,830 | 11,830 | 11,320 | 11,320 | 139,700 |
| 2001/05/15 | 11,800 | 11,840 | 11,760 | 11,840 | 29,900 |
| 2001/05/14 | 11,770 | 11,850 | 11,750 | 11,850 | 30,500 |
| 2001/05/11 | 11,820 | 11,930 | 11,750 | 11,770 | 32,100 |
| 2001/05/10 | 11,850 | 12,050 | 11,790 | 11,790 | 32,800 |
| 2001/05/09 | 11,850 | 11,910 | 11,750 | 11,900 | 51,300 |
| 2001/05/08 | 12,200 | 12,200 | 11,750 | 12,000 | 69,200 |
| 2001/05/07 | 12,490 | 12,630 | 11,900 | 12,200 | 40,400 |
| 2001/05/02 | 12,360 | 12,480 | 12,260 | 12,450 | 35,700 |
| 2001/05/01 | 11,970 | 12,260 | 11,970 | 12,260 | 42,700 |
| 2001/04/27 | 11,800 | 11,880 | 11,420 | 11,680 | 48,300 |
| 2001/04/26 | 12,500 | 12,500 | 12,010 | 12,080 | 13,600 |
| 2001/04/25 | 12,180 | 12,310 | 12,000 | 12,140 | 20,100 |
| 2001/04/24 | 11,990 | 12,380 | 11,700 | 12,380 | 23,400 |
| 2001/04/23 | 12,200 | 12,600 | 11,820 | 11,990 | 62,600 |
| 2001/04/20 | 12,600 | 12,600 | 12,000 | 12,400 | 82,900 |
| 2001/04/19 | 12,400 | 12,580 | 12,240 | 12,580 | 94,500 |
| 2001/04/18 | 11,500 | 11,800 | 11,500 | 11,800 | 86,200 |
| 2001/04/17 | 10,950 | 11,250 | 10,860 | 11,190 | 65,400 |
| 2001/04/16 | 11,120 | 11,200 | 10,710 | 10,860 | 32,600 |
| 2001/04/13 | 11,250 | 11,750 | 11,200 | 11,320 | 85,400 |
| 2001/04/12 | 11,010 | 11,310 | 11,010 | 11,210 | 60,800 |
| 2001/04/11 | 10,820 | 11,150 | 10,680 | 10,870 | 59,700 |
| 2001/04/10 | 11,150 | 11,200 | 10,550 | 10,680 | 72,500 |
| 2001/04/09 | 11,070 | 11,600 | 11,070 | 11,450 | 88,100 |
| 2001/04/06 | 12,000 | 12,120 | 11,510 | 11,800 | 77,500 |
| 2001/04/05 | 11,200 | 11,840 | 11,200 | 11,600 | 72,600 |
| 2001/04/04 | 11,050 | 11,250 | 10,930 | 11,000 | 57,500 |
| 2001/04/03 | 11,800 | 12,000 | 10,990 | 11,280 | 89,900 |
| 2001/04/02 | 11,590 | 12,300 | 11,070 | 12,020 | 69,700 |
| 2001/03/30 | 11,900 | 12,290 | 11,500 | 11,500 | 44,500 |
| 2001/03/29 | 11,890 | 12,140 | 11,620 | 11,700 | 74,300 |
| 2001/03/28 | 12,410 | 12,690 | 12,410 | 12,490 | 101,200 |
| 2001/03/27 | 12,980 | 12,990 | 12,500 | 12,680 | 96,700 |
| 2001/03/26 | 13,070 | 13,500 | 12,900 | 13,500 | 67,900 |
| 2001/03/23 | 11,500 | 12,550 | 11,500 | 12,470 | 63,500 |
| 2001/03/22 | 11,050 | 11,490 | 10,900 | 11,250 | 36,500 |
| 2001/03/21 | 10,600 | 11,250 | 10,380 | 11,250 | 51,900 |
| 2001/03/19 | 10,090 | 10,590 | 10,000 | 10,000 | 54,800 |
| 2001/03/16 | 10,700 | 10,890 | 10,160 | 10,160 | 42,500 |
| 2001/03/15 | 9,890 | 10,900 | 9,800 | 10,900 | 109,100 |
| 2001/03/14 | 10,890 | 11,000 | 10,100 | 10,190 | 99,000 |
| 2001/03/13 | 9,750 | 10,310 | 9,700 | 10,300 | 59,400 |
| 2001/03/12 | 10,280 | 10,550 | 10,050 | 10,550 | 48,100 |
| 2001/03/09 | 11,000 | 11,320 | 10,310 | 10,360 | 187,400 |
| 2001/03/08 | 10,500 | 10,600 | 10,250 | 10,600 | 107,000 |
| 2001/03/07 | 10,600 | 10,620 | 9,930 | 10,500 | 135,100 |
| 2001/03/06 | 9,540 | 10,040 | 9,500 | 10,040 | 111,200 |
| 2001/03/05 | 8,890 | 9,210 | 8,890 | 9,040 | 136,900 |
| 2001/03/02 | 9,110 | 9,400 | 8,910 | 8,910 | 105,700 |
| 2001/03/01 | 9,010 | 9,300 | 8,900 | 9,110 | 120,600 |
| 2001/02/28 | 9,840 | 9,840 | 9,040 | 9,100 | 90,100 |
| 2001/02/27 | 10,100 | 10,100 | 9,700 | 9,830 | 74,900 |
| 2001/02/26 | 10,250 | 10,250 | 9,980 | 10,080 | 45,100 |
| 2001/02/23 | 10,090 | 10,200 | 10,010 | 10,120 | 86,900 |
| 2001/02/22 | 10,100 | 10,420 | 10,100 | 10,290 | 64,300 |
| 2001/02/21 | 10,230 | 10,430 | 10,150 | 10,430 | 38,700 |
| 2001/02/20 | 10,180 | 10,600 | 10,180 | 10,590 | 47,800 |
| 2001/02/19 | 10,600 | 10,700 | 10,530 | 10,580 | 90,300 |
| 2001/02/16 | 10,570 | 10,780 | 10,440 | 10,710 | 38,600 |
| 2001/02/15 | 10,300 | 10,910 | 10,150 | 10,520 | 59,800 |
| 2001/02/14 | 10,020 | 10,380 | 10,020 | 10,380 | 35,800 |
| 2001/02/13 | 10,510 | 10,710 | 10,510 | 10,610 | 37,500 |
| 2001/02/09 | 10,100 | 10,590 | 9,970 | 10,400 | 110,500 |
| 2001/02/08 | 10,390 | 10,450 | 9,910 | 10,270 | 60,900 |
| 2001/02/07 | 10,470 | 10,470 | 10,210 | 10,290 | 38,100 |
| 2001/02/06 | 10,400 | 10,400 | 10,200 | 10,280 | 41,200 |
| 2001/02/05 | 10,450 | 10,490 | 10,210 | 10,210 | 30,200 |
| 2001/02/02 | 10,650 | 11,050 | 10,470 | 11,050 | 109,700 |
| 2001/02/01 | 11,030 | 11,050 | 10,790 | 11,050 | 49,500 |
| 2001/01/31 | 11,000 | 11,100 | 10,810 | 11,050 | 57,100 |
| 2001/01/30 | 11,000 | 11,000 | 10,750 | 10,870 | 53,700 |
| 2001/01/29 | 10,940 | 11,100 | 10,940 | 11,000 | 36,200 |
| 2001/01/26 | 10,750 | 11,140 | 10,560 | 11,140 | 116,900 |
| 2001/01/25 | 11,200 | 11,200 | 10,950 | 11,140 | 42,800 |
| 2001/01/24 | 11,110 | 11,200 | 11,000 | 11,000 | 28,400 |
| 2001/01/23 | 11,100 | 11,200 | 11,000 | 11,100 | 60,300 |
| 2001/01/22 | 11,200 | 11,200 | 10,800 | 10,900 | 62,800 |
| 2001/01/19 | 11,010 | 11,400 | 11,000 | 11,100 | 89,700 |
| 2001/01/18 | 11,000 | 11,230 | 10,590 | 10,900 | 97,000 |
| 2001/01/17 | 10,570 | 10,940 | 10,400 | 10,800 | 45,000 |
| 2001/01/16 | 10,400 | 10,980 | 10,110 | 10,970 | 104,600 |
| 2001/01/15 | 10,390 | 10,400 | 9,980 | 10,200 | 157,200 |
| 2001/01/12 | 9,900 | 10,100 | 9,830 | 9,900 | 138,500 |
| 2001/01/11 | 10,320 | 10,390 | 9,400 | 9,740 | 55,600 |
| 2001/01/10 | 10,150 | 10,490 | 9,900 | 10,390 | 66,300 |
| 2001/01/09 | 11,280 | 11,280 | 10,420 | 10,550 | 76,900 |
| 2001/01/05 | 11,300 | 11,500 | 11,240 | 11,300 | 50,000 |
| 2001/01/04 | 11,400 | 11,400 | 10,810 | 11,080 | 45,300 |