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 |
|---|---|---|---|---|---|
| 2002/12/30 | 9,200 | 9,200 | 8,950 | 9,060 | 35,200 |
| 2002/12/27 | 9,290 | 9,290 | 9,060 | 9,190 | 81,800 |
| 2002/12/26 | 8,930 | 9,190 | 8,930 | 9,190 | 39,800 |
| 2002/12/25 | 9,030 | 9,050 | 8,910 | 9,030 | 45,100 |
| 2002/12/24 | 9,000 | 9,200 | 8,990 | 9,130 | 64,900 |
| 2002/12/20 | 9,000 | 9,050 | 8,980 | 9,040 | 116,500 |
| 2002/12/19 | 8,900 | 8,970 | 8,900 | 8,960 | 99,200 |
| 2002/12/18 | 9,010 | 9,010 | 8,880 | 8,910 | 88,400 |
| 2002/12/17 | 8,980 | 9,050 | 8,950 | 9,000 | 208,000 |
| 2002/12/16 | 8,930 | 8,940 | 8,880 | 8,880 | 158,800 |
| 2002/12/13 | 8,880 | 8,880 | 8,650 | 8,830 | 133,800 |
| 2002/12/12 | 8,660 | 8,750 | 8,350 | 8,680 | 95,900 |
| 2002/12/11 | 8,770 | 8,950 | 8,650 | 8,760 | 70,700 |
| 2002/12/10 | 8,660 | 8,760 | 8,660 | 8,670 | 88,400 |
| 2002/12/09 | 8,920 | 9,130 | 8,780 | 8,860 | 117,700 |
| 2002/12/06 | 8,700 | 8,820 | 8,640 | 8,720 | 94,100 |
| 2002/12/05 | 8,760 | 8,920 | 8,670 | 8,800 | 109,600 |
| 2002/12/04 | 9,080 | 9,130 | 8,510 | 8,670 | 114,800 |
| 2002/12/03 | 9,210 | 9,240 | 9,180 | 9,180 | 58,500 |
| 2002/12/02 | 9,100 | 9,170 | 8,950 | 9,010 | 47,700 |
| 2002/11/29 | 9,120 | 9,250 | 9,060 | 9,060 | 56,100 |
| 2002/11/28 | 9,020 | 9,160 | 8,870 | 9,130 | 96,400 |
| 2002/11/27 | 8,750 | 8,970 | 8,730 | 8,910 | 32,900 |
| 2002/11/26 | 9,050 | 9,280 | 8,790 | 8,850 | 77,400 |
| 2002/11/25 | 9,190 | 9,350 | 9,140 | 9,250 | 160,000 |
| 2002/11/22 | 8,600 | 9,080 | 8,600 | 8,990 | 124,200 |
| 2002/11/21 | 8,330 | 8,500 | 8,330 | 8,440 | 62,300 |
| 2002/11/20 | 8,450 | 8,480 | 8,270 | 8,300 | 34,000 |
| 2002/11/19 | 8,320 | 8,410 | 8,250 | 8,370 | 72,200 |
| 2002/11/18 | 8,450 | 8,480 | 8,260 | 8,310 | 33,300 |
| 2002/11/15 | 8,310 | 8,450 | 8,250 | 8,350 | 71,800 |
| 2002/11/14 | 8,340 | 8,450 | 8,250 | 8,300 | 57,900 |
| 2002/11/13 | 8,550 | 8,650 | 8,330 | 8,340 | 45,900 |
| 2002/11/12 | 8,550 | 8,800 | 8,500 | 8,540 | 27,600 |
| 2002/11/11 | 8,700 | 8,780 | 8,550 | 8,560 | 32,300 |
| 2002/11/08 | 8,720 | 8,900 | 8,720 | 8,900 | 32,300 |
| 2002/11/07 | 8,910 | 8,910 | 8,830 | 8,910 | 35,200 |
| 2002/11/06 | 9,000 | 9,060 | 8,830 | 8,900 | 62,700 |
| 2002/11/05 | 8,710 | 9,130 | 8,700 | 9,050 | 85,800 |
| 2002/11/01 | 8,600 | 8,600 | 8,400 | 8,430 | 56,900 |
| 2002/10/31 | 8,510 | 8,640 | 8,310 | 8,640 | 29,100 |
| 2002/10/30 | 8,600 | 8,630 | 8,350 | 8,610 | 33,700 |
| 2002/10/29 | 8,580 | 8,680 | 8,480 | 8,600 | 13,700 |
| 2002/10/28 | 8,420 | 8,680 | 8,260 | 8,680 | 27,700 |
| 2002/10/25 | 8,580 | 8,690 | 8,450 | 8,450 | 36,400 |
| 2002/10/24 | 8,600 | 8,600 | 8,290 | 8,480 | 29,900 |
| 2002/10/23 | 8,200 | 8,580 | 8,160 | 8,560 | 35,100 |
| 2002/10/22 | 8,650 | 8,700 | 8,400 | 8,400 | 55,500 |
| 2002/10/21 | 8,720 | 8,920 | 8,720 | 8,850 | 128,400 |
| 2002/10/18 | 8,390 | 8,600 | 8,390 | 8,600 | 99,800 |
| 2002/10/17 | 8,270 | 8,490 | 8,200 | 8,220 | 39,900 |
| 2002/10/16 | 8,400 | 8,500 | 8,360 | 8,370 | 47,400 |
| 2002/10/15 | 8,250 | 8,400 | 8,200 | 8,390 | 47,100 |
| 2002/10/11 | 7,980 | 8,020 | 7,830 | 7,950 | 52,900 |
| 2002/10/10 | 7,490 | 7,780 | 7,180 | 7,680 | 129,200 |
| 2002/10/09 | 8,000 | 8,010 | 7,660 | 7,690 | 83,500 |
| 2002/10/08 | 8,040 | 8,100 | 7,900 | 8,080 | 45,700 |
| 2002/10/07 | 8,380 | 8,410 | 8,000 | 8,030 | 63,500 |
| 2002/10/04 | 8,590 | 8,590 | 8,270 | 8,350 | 126,900 |
| 2002/10/03 | 8,960 | 9,010 | 8,790 | 8,790 | 64,100 |
| 2002/10/02 | 8,950 | 9,060 | 8,840 | 8,860 | 99,600 |
| 2002/10/01 | 8,750 | 8,800 | 8,660 | 8,710 | 86,400 |
| 2002/09/30 | 8,650 | 8,850 | 8,650 | 8,740 | 35,200 |
| 2002/09/27 | 8,940 | 9,080 | 8,770 | 8,930 | 45,900 |
| 2002/09/26 | 8,730 | 8,940 | 8,730 | 8,930 | 58,100 |
| 2002/09/25 | 8,560 | 8,870 | 8,550 | 8,710 | 60,700 |
| 2002/09/24 | 8,920 | 8,930 | 8,600 | 8,750 | 94,500 |
| 2002/09/20 | 9,160 | 9,250 | 9,040 | 9,220 | 67,600 |
| 2002/09/19 | 9,400 | 9,530 | 9,120 | 9,150 | 99,200 |
| 2002/09/18 | 9,150 | 9,220 | 9,070 | 9,160 | 79,000 |
| 2002/09/17 | 9,140 | 9,250 | 9,100 | 9,130 | 124,800 |
| 2002/09/13 | 9,150 | 9,150 | 8,980 | 9,040 | 138,900 |
| 2002/09/12 | 9,060 | 9,100 | 8,910 | 9,050 | 49,600 |
| 2002/09/11 | 8,950 | 9,130 | 8,950 | 9,070 | 89,200 |
| 2002/09/10 | 8,880 | 8,940 | 8,800 | 8,860 | 48,400 |
| 2002/09/09 | 8,790 | 8,880 | 8,710 | 8,780 | 47,500 |
| 2002/09/06 | 8,440 | 8,520 | 8,340 | 8,440 | 58,100 |
| 2002/09/05 | 8,610 | 8,920 | 8,610 | 8,740 | 61,000 |
| 2002/09/04 | 8,580 | 8,650 | 8,400 | 8,600 | 180,300 |
| 2002/09/03 | 8,610 | 8,760 | 8,450 | 8,640 | 124,500 |
| 2002/09/02 | 8,970 | 9,000 | 8,880 | 8,910 | 41,400 |
| 2002/08/30 | 9,070 | 9,120 | 8,950 | 9,000 | 76,900 |
| 2002/08/29 | 9,030 | 9,160 | 8,810 | 8,870 | 70,900 |
| 2002/08/28 | 9,470 | 9,470 | 8,920 | 9,030 | 104,200 |
| 2002/08/27 | 9,630 | 9,630 | 9,230 | 9,350 | 66,300 |
| 2002/08/26 | 9,490 | 9,900 | 9,300 | 9,830 | 52,600 |
| 2002/08/23 | 9,540 | 9,770 | 9,530 | 9,600 | 60,600 |
| 2002/08/22 | 9,250 | 9,510 | 9,130 | 9,370 | 44,400 |
| 2002/08/21 | 9,000 | 9,300 | 9,000 | 9,300 | 37,800 |
| 2002/08/20 | 8,880 | 9,330 | 8,880 | 9,270 | 53,000 |
| 2002/08/19 | 9,180 | 9,240 | 8,870 | 8,970 | 39,700 |
| 2002/08/16 | 9,240 | 9,370 | 9,110 | 9,200 | 25,700 |
| 2002/08/15 | 9,000 | 9,220 | 9,000 | 9,140 | 31,700 |
| 2002/08/14 | 8,800 | 9,100 | 8,800 | 9,100 | 67,100 |
| 2002/08/13 | 8,740 | 9,090 | 8,660 | 9,000 | 86,100 |
| 2002/08/12 | 8,940 | 9,080 | 8,900 | 8,940 | 121,200 |
| 2002/08/09 | 8,970 | 8,970 | 8,710 | 8,840 | 81,100 |
| 2002/08/08 | 8,800 | 8,940 | 8,610 | 8,670 | 94,700 |
| 2002/08/07 | 8,510 | 9,000 | 8,510 | 9,000 | 129,000 |
| 2002/08/06 | 8,500 | 8,500 | 8,190 | 8,300 | 129,600 |
| 2002/08/05 | 8,650 | 8,820 | 8,580 | 8,620 | 92,200 |
| 2002/08/02 | 8,910 | 8,990 | 8,840 | 8,850 | 152,700 |
| 2002/08/01 | 9,100 | 9,380 | 8,910 | 9,080 | 183,700 |
| 2002/07/31 | 9,160 | 9,210 | 8,980 | 9,090 | 105,200 |
| 2002/07/30 | 9,150 | 9,270 | 9,070 | 9,080 | 124,900 |
| 2002/07/29 | 9,140 | 9,200 | 8,600 | 8,750 | 156,500 |
| 2002/07/26 | 9,220 | 9,220 | 8,880 | 8,940 | 147,400 |
| 2002/07/25 | 9,600 | 9,600 | 9,300 | 9,320 | 94,900 |
| 2002/07/24 | 9,550 | 9,650 | 9,400 | 9,400 | 64,900 |
| 2002/07/23 | 9,560 | 9,720 | 9,460 | 9,630 | 53,800 |
| 2002/07/22 | 9,500 | 9,830 | 9,490 | 9,660 | 61,000 |
| 2002/07/19 | 10,000 | 10,000 | 9,620 | 9,670 | 73,000 |
| 2002/07/18 | 9,800 | 10,140 | 9,730 | 9,900 | 206,100 |
| 2002/07/17 | 9,720 | 9,770 | 9,550 | 9,640 | 231,300 |
| 2002/07/16 | 9,630 | 9,860 | 9,550 | 9,570 | 173,000 |
| 2002/07/15 | 9,860 | 9,960 | 9,730 | 9,730 | 87,000 |
| 2002/07/12 | 9,870 | 10,070 | 9,850 | 10,060 | 206,200 |
| 2002/07/11 | 9,630 | 9,630 | 9,530 | 9,570 | 165,600 |
| 2002/07/10 | 9,940 | 9,950 | 9,800 | 9,830 | 134,500 |
| 2002/07/09 | 9,910 | 10,170 | 9,880 | 10,030 | 89,100 |
| 2002/07/08 | 10,000 | 10,070 | 9,870 | 9,910 | 122,000 |
| 2002/07/05 | 9,590 | 9,830 | 9,590 | 9,760 | 171,100 |
| 2002/07/04 | 9,950 | 10,020 | 9,550 | 9,550 | 488,400 |
| 2002/07/03 | 9,800 | 9,950 | 9,770 | 9,940 | 312,600 |
| 2002/07/02 | 10,160 | 10,160 | 9,940 | 10,070 | 274,500 |
| 2002/07/01 | 10,450 | 10,600 | 10,390 | 10,390 | 116,900 |
| 2002/06/28 | 10,350 | 10,460 | 10,300 | 10,450 | 92,300 |
| 2002/06/27 | 10,090 | 10,200 | 10,040 | 10,200 | 94,100 |
| 2002/06/26 | 10,280 | 10,280 | 9,940 | 9,990 | 176,200 |
| 2002/06/25 | 10,300 | 10,440 | 10,300 | 10,390 | 90,400 |
| 2002/06/24 | 9,990 | 10,270 | 9,950 | 10,210 | 113,600 |
| 2002/06/21 | 10,000 | 10,200 | 9,980 | 10,070 | 129,700 |
| 2002/06/20 | 10,480 | 10,480 | 10,270 | 10,350 | 119,700 |
| 2002/06/19 | 10,760 | 10,870 | 10,500 | 10,500 | 138,000 |
| 2002/06/18 | 10,560 | 10,900 | 10,520 | 10,770 | 74,500 |
| 2002/06/17 | 10,320 | 10,520 | 10,320 | 10,410 | 112,800 |
| 2002/06/14 | 10,900 | 10,910 | 10,400 | 10,520 | 273,600 |
| 2002/06/13 | 10,430 | 10,550 | 10,290 | 10,310 | 76,500 |
| 2002/06/12 | 10,500 | 10,510 | 10,320 | 10,330 | 137,300 |
| 2002/06/11 | 10,610 | 10,780 | 10,550 | 10,590 | 155,200 |
| 2002/06/10 | 10,800 | 11,000 | 10,490 | 10,550 | 256,300 |
| 2002/06/07 | 10,700 | 10,870 | 10,550 | 10,700 | 229,000 |
| 2002/06/06 | 10,800 | 10,870 | 10,650 | 10,770 | 116,100 |
| 2002/06/05 | 10,800 | 10,810 | 10,670 | 10,750 | 125,500 |
| 2002/06/04 | 10,600 | 10,630 | 10,330 | 10,420 | 95,500 |
| 2002/06/03 | 10,640 | 10,750 | 10,630 | 10,700 | 66,800 |
| 2002/05/31 | 10,480 | 10,680 | 10,350 | 10,680 | 53,700 |
| 2002/05/30 | 10,590 | 10,590 | 10,300 | 10,430 | 135,700 |
| 2002/05/29 | 10,400 | 10,560 | 10,390 | 10,500 | 114,600 |
| 2002/05/28 | 10,300 | 10,540 | 10,240 | 10,540 | 93,700 |
| 2002/05/27 | 10,300 | 10,480 | 10,240 | 10,320 | 105,800 |
| 2002/05/24 | 9,980 | 10,100 | 9,980 | 10,100 | 49,800 |
| 2002/05/23 | 10,030 | 10,130 | 9,900 | 9,970 | 82,300 |
| 2002/05/22 | 10,090 | 10,100 | 9,980 | 10,010 | 116,300 |
| 2002/05/21 | 10,050 | 10,210 | 10,030 | 10,200 | 68,800 |
| 2002/05/20 | 10,280 | 10,280 | 10,110 | 10,150 | 58,200 |
| 2002/05/17 | 10,040 | 10,080 | 9,990 | 10,080 | 79,100 |
| 2002/05/16 | 9,860 | 9,900 | 9,660 | 9,840 | 90,800 |
| 2002/05/15 | 9,680 | 9,960 | 9,640 | 9,860 | 105,700 |
| 2002/05/14 | 9,550 | 9,590 | 9,400 | 9,480 | 39,500 |
| 2002/05/13 | 9,410 | 9,480 | 9,410 | 9,450 | 39,000 |
| 2002/05/10 | 9,600 | 9,790 | 9,600 | 9,710 | 50,600 |
| 2002/05/09 | 9,910 | 9,940 | 9,700 | 9,790 | 75,300 |
| 2002/05/08 | 9,410 | 9,750 | 9,410 | 9,510 | 167,000 |
| 2002/05/07 | 9,770 | 9,820 | 9,380 | 9,490 | 194,800 |
| 2002/05/02 | 10,100 | 10,150 | 9,930 | 10,070 | 56,800 |
| 2002/05/01 | 9,900 | 10,200 | 9,900 | 10,100 | 85,600 |
| 2002/04/30 | 10,000 | 10,190 | 9,830 | 10,050 | 113,700 |
| 2002/04/26 | 10,360 | 10,490 | 10,050 | 10,200 | 169,400 |
| 2002/04/25 | 10,770 | 10,770 | 10,520 | 10,560 | 75,500 |
| 2002/04/24 | 10,700 | 10,850 | 10,550 | 10,800 | 174,400 |
| 2002/04/23 | 10,490 | 10,490 | 10,310 | 10,360 | 51,900 |
| 2002/04/22 | 10,170 | 10,690 | 10,170 | 10,690 | 97,300 |
| 2002/04/19 | 10,260 | 10,370 | 10,150 | 10,370 | 135,200 |
| 2002/04/18 | 10,770 | 10,860 | 10,400 | 10,840 | 111,200 |
| 2002/04/17 | 10,570 | 10,870 | 10,550 | 10,700 | 168,900 |
| 2002/04/16 | 10,060 | 10,360 | 10,060 | 10,350 | 81,300 |
| 2002/04/15 | 10,130 | 10,190 | 10,010 | 10,190 | 58,000 |
| 2002/04/12 | 10,240 | 10,270 | 10,020 | 10,250 | 69,100 |
| 2002/04/11 | 10,350 | 10,480 | 10,250 | 10,250 | 93,800 |
| 2002/04/10 | 10,180 | 10,470 | 10,000 | 10,240 | 92,200 |
| 2002/04/09 | 10,200 | 10,290 | 9,950 | 9,990 | 61,600 |
| 2002/04/08 | 10,500 | 10,500 | 10,380 | 10,380 | 71,100 |
| 2002/04/05 | 10,400 | 10,650 | 10,350 | 10,540 | 240,900 |
| 2002/04/04 | 10,460 | 10,570 | 10,300 | 10,470 | 203,400 |
| 2002/04/03 | 10,050 | 10,290 | 9,910 | 10,070 | 142,500 |
| 2002/04/02 | 9,650 | 10,250 | 9,650 | 10,150 | 277,000 |
| 2002/04/01 | 9,260 | 9,680 | 9,220 | 9,610 | 118,600 |
| 2002/03/29 | 9,440 | 9,590 | 9,270 | 9,290 | 62,700 |
| 2002/03/28 | 9,300 | 9,450 | 9,130 | 9,260 | 110,300 |
| 2002/03/27 | 9,300 | 9,400 | 9,190 | 9,250 | 84,300 |
| 2002/03/26 | 9,500 | 9,700 | 9,250 | 9,330 | 101,000 |
| 2002/03/25 | 9,660 | 9,740 | 9,500 | 9,710 | 82,600 |
| 2002/03/22 | 9,660 | 9,890 | 9,660 | 9,710 | 112,900 |
| 2002/03/20 | 10,180 | 10,300 | 10,020 | 10,090 | 92,400 |
| 2002/03/19 | 10,100 | 10,380 | 10,020 | 10,380 | 94,200 |
| 2002/03/18 | 10,490 | 10,740 | 9,950 | 10,020 | 221,600 |
| 2002/03/15 | 10,420 | 10,660 | 10,370 | 10,600 | 102,400 |
| 2002/03/14 | 10,010 | 10,450 | 9,880 | 10,300 | 172,800 |
| 2002/03/13 | 10,150 | 10,450 | 9,810 | 9,810 | 87,200 |
| 2002/03/12 | 10,190 | 10,500 | 10,190 | 10,250 | 69,400 |
| 2002/03/11 | 10,460 | 10,740 | 10,250 | 10,590 | 161,900 |
| 2002/03/08 | 10,430 | 11,050 | 10,400 | 10,700 | 232,300 |
| 2002/03/07 | 10,300 | 10,770 | 10,300 | 10,630 | 146,400 |
| 2002/03/06 | 10,930 | 10,990 | 10,680 | 10,700 | 57,800 |
| 2002/03/05 | 11,330 | 11,400 | 11,000 | 11,130 | 102,000 |
| 2002/03/04 | 10,750 | 11,000 | 10,680 | 10,930 | 114,900 |
| 2002/03/01 | 9,800 | 10,290 | 9,800 | 10,280 | 121,800 |
| 2002/02/28 | 9,700 | 9,770 | 9,580 | 9,580 | 104,500 |
| 2002/02/27 | 9,500 | 9,650 | 9,500 | 9,650 | 59,100 |
| 2002/02/26 | 9,710 | 9,710 | 9,360 | 9,670 | 56,700 |
| 2002/02/25 | 9,500 | 9,700 | 9,400 | 9,510 | 66,200 |
| 2002/02/22 | 9,270 | 9,450 | 9,150 | 9,350 | 44,500 |
| 2002/02/21 | 8,820 | 9,430 | 8,820 | 9,350 | 139,600 |
| 2002/02/20 | 8,770 | 8,840 | 8,620 | 8,820 | 52,200 |
| 2002/02/19 | 8,800 | 8,900 | 8,760 | 8,780 | 61,000 |
| 2002/02/18 | 8,850 | 9,000 | 8,780 | 8,930 | 26,000 |
| 2002/02/15 | 8,880 | 8,890 | 8,730 | 8,850 | 20,000 |
| 2002/02/14 | 8,740 | 8,950 | 8,740 | 8,950 | 56,100 |
| 2002/02/13 | 8,840 | 8,990 | 8,740 | 8,840 | 46,600 |
| 2002/02/12 | 8,500 | 8,850 | 8,500 | 8,750 | 76,300 |
| 2002/02/08 | 8,270 | 8,370 | 8,270 | 8,370 | 43,700 |
| 2002/02/07 | 8,150 | 8,430 | 8,140 | 8,370 | 85,000 |
| 2002/02/06 | 8,150 | 8,220 | 8,020 | 8,150 | 57,200 |
| 2002/02/05 | 7,840 | 8,040 | 7,830 | 7,950 | 83,700 |
| 2002/02/04 | 7,860 | 7,930 | 7,800 | 7,870 | 78,400 |
| 2002/02/01 | 8,120 | 8,220 | 7,900 | 7,960 | 90,300 |
| 2002/01/31 | 8,060 | 8,340 | 8,060 | 8,320 | 43,600 |
| 2002/01/30 | 8,110 | 8,110 | 7,900 | 8,020 | 68,600 |
| 2002/01/29 | 8,220 | 8,400 | 8,220 | 8,310 | 27,300 |
| 2002/01/28 | 8,330 | 8,590 | 8,250 | 8,390 | 47,800 |
| 2002/01/25 | 8,050 | 8,640 | 8,050 | 8,550 | 83,900 |
| 2002/01/24 | 8,640 | 8,640 | 8,200 | 8,250 | 55,700 |
| 2002/01/23 | 8,310 | 8,530 | 8,050 | 8,440 | 112,100 |
| 2002/01/22 | 8,600 | 8,690 | 8,300 | 8,400 | 76,200 |
| 2002/01/21 | 8,630 | 8,860 | 8,430 | 8,800 | 109,300 |
| 2002/01/18 | 8,250 | 8,430 | 8,250 | 8,430 | 105,300 |
| 2002/01/17 | 8,060 | 8,300 | 8,050 | 8,090 | 92,400 |
| 2002/01/16 | 8,100 | 8,290 | 8,090 | 8,260 | 67,600 |
| 2002/01/15 | 8,260 | 8,340 | 7,770 | 8,090 | 305,300 |
| 2002/01/11 | 8,470 | 8,550 | 8,300 | 8,310 | 159,400 |
| 2002/01/10 | 9,120 | 9,130 | 8,640 | 8,670 | 215,900 |
| 2002/01/09 | 9,210 | 9,280 | 9,130 | 9,130 | 132,900 |
| 2002/01/08 | 9,830 | 9,830 | 9,450 | 9,510 | 68,900 |
| 2002/01/07 | 9,450 | 9,980 | 9,450 | 9,830 | 64,200 |
| 2002/01/04 | 9,230 | 9,500 | 9,220 | 9,300 | 42,300 |