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 |
|---|---|---|---|---|---|
| 2008/12/30 | 8,860 | 9,090 | 8,860 | 9,020 | 52,800 |
| 2008/12/29 | 9,100 | 9,140 | 8,860 | 9,050 | 82,000 |
| 2008/12/26 | 9,000 | 9,060 | 8,830 | 9,050 | 105,500 |
| 2008/12/25 | 9,040 | 9,140 | 8,920 | 9,000 | 36,900 |
| 2008/12/24 | 9,100 | 9,110 | 8,890 | 8,990 | 140,200 |
| 2008/12/22 | 8,990 | 9,360 | 8,950 | 9,300 | 186,900 |
| 2008/12/19 | 9,290 | 9,360 | 8,680 | 8,890 | 244,200 |
| 2008/12/18 | 9,170 | 9,340 | 8,930 | 9,020 | 168,500 |
| 2008/12/17 | 9,390 | 9,680 | 9,040 | 9,370 | 302,400 |
| 2008/12/16 | 8,930 | 9,310 | 8,860 | 9,190 | 221,900 |
| 2008/12/15 | 8,970 | 9,190 | 8,890 | 9,090 | 262,500 |
| 2008/12/12 | 8,990 | 9,090 | 8,410 | 8,570 | 378,900 |
| 2008/12/11 | 9,420 | 9,470 | 9,090 | 9,190 | 423,800 |
| 2008/12/10 | 8,670 | 9,660 | 8,640 | 9,480 | 603,400 |
| 2008/12/09 | 8,360 | 8,790 | 8,290 | 8,660 | 380,400 |
| 2008/12/08 | 7,530 | 8,300 | 7,530 | 8,160 | 232,700 |
| 2008/12/05 | 7,750 | 7,750 | 7,490 | 7,510 | 170,400 |
| 2008/12/04 | 7,540 | 7,660 | 7,310 | 7,650 | 300,700 |
| 2008/12/03 | 7,720 | 7,720 | 7,430 | 7,560 | 431,600 |
| 2008/12/02 | 8,040 | 8,110 | 7,620 | 7,620 | 777,300 |
| 2008/12/01 | 8,600 | 8,600 | 7,990 | 8,240 | 526,600 |
| 2008/11/28 | 8,310 | 8,690 | 8,250 | 8,640 | 168,700 |
| 2008/11/27 | 8,480 | 8,560 | 8,190 | 8,300 | 211,000 |
| 2008/11/26 | 8,120 | 8,210 | 7,930 | 8,190 | 279,000 |
| 2008/11/25 | 8,580 | 8,840 | 8,060 | 8,320 | 494,100 |
| 2008/11/21 | 7,980 | 8,450 | 7,910 | 8,380 | 307,900 |
| 2008/11/20 | 8,200 | 8,200 | 7,970 | 8,080 | 268,800 |
| 2008/11/19 | 8,650 | 8,720 | 8,280 | 8,430 | 281,300 |
| 2008/11/18 | 8,460 | 8,730 | 8,440 | 8,560 | 331,300 |
| 2008/11/17 | 8,050 | 8,510 | 7,870 | 8,360 | 368,600 |
| 2008/11/14 | 8,320 | 8,320 | 8,020 | 8,090 | 172,400 |
| 2008/11/13 | 7,760 | 7,950 | 7,580 | 7,790 | 250,100 |
| 2008/11/12 | 8,010 | 8,110 | 7,900 | 8,060 | 143,100 |
| 2008/11/11 | 8,300 | 8,300 | 7,910 | 8,020 | 234,600 |
| 2008/11/10 | 8,130 | 8,590 | 8,130 | 8,550 | 201,300 |
| 2008/11/07 | 8,250 | 8,260 | 7,940 | 7,970 | 276,000 |
| 2008/11/06 | 8,370 | 8,530 | 8,180 | 8,350 | 208,600 |
| 2008/11/05 | 8,420 | 8,580 | 8,330 | 8,570 | 270,500 |
| 2008/11/04 | 8,600 | 8,860 | 8,000 | 8,120 | 408,300 |
| 2008/10/31 | 8,650 | 9,000 | 8,400 | 8,400 | 313,700 |
| 2008/10/30 | 8,000 | 8,950 | 8,000 | 8,700 | 331,100 |
| 2008/10/29 | 7,650 | 7,950 | 7,500 | 7,950 | 317,900 |
| 2008/10/28 | 6,140 | 6,990 | 5,950 | 6,950 | 297,700 |
| 2008/10/27 | 6,140 | 6,720 | 6,060 | 6,240 | 322,700 |
| 2008/10/24 | 6,990 | 7,000 | 6,200 | 6,240 | 272,900 |
| 2008/10/23 | 7,020 | 7,290 | 6,750 | 7,110 | 410,100 |
| 2008/10/22 | 7,810 | 7,810 | 7,160 | 7,190 | 183,000 |
| 2008/10/21 | 7,910 | 7,960 | 7,580 | 7,830 | 164,200 |
| 2008/10/20 | 7,220 | 7,630 | 7,130 | 7,530 | 227,400 |
| 2008/10/17 | 7,580 | 7,700 | 7,180 | 7,420 | 142,700 |
| 2008/10/16 | 7,710 | 7,830 | 7,300 | 7,340 | 237,800 |
| 2008/10/15 | 8,210 | 8,320 | 8,030 | 8,170 | 237,300 |
| 2008/10/14 | 7,970 | 8,370 | 7,960 | 8,180 | 335,600 |
| 2008/10/10 | 7,430 | 7,430 | 6,950 | 7,370 | 521,800 |
| 2008/10/09 | 7,490 | 7,910 | 7,260 | 7,520 | 468,200 |
| 2008/10/08 | 8,090 | 8,140 | 7,590 | 7,590 | 279,400 |
| 2008/10/07 | 8,400 | 8,670 | 7,940 | 8,590 | 203,100 |
| 2008/10/06 | 8,990 | 9,030 | 8,630 | 8,730 | 137,400 |
| 2008/10/03 | 9,500 | 9,500 | 8,960 | 9,100 | 227,800 |
| 2008/10/02 | 9,950 | 10,050 | 9,470 | 9,540 | 153,200 |
| 2008/10/01 | 10,240 | 10,350 | 9,860 | 9,920 | 135,300 |
| 2008/09/30 | 9,780 | 10,200 | 9,600 | 9,940 | 153,700 |
| 2008/09/29 | 10,390 | 10,520 | 9,980 | 10,030 | 152,800 |
| 2008/09/26 | 10,550 | 10,680 | 10,260 | 10,380 | 115,800 |
| 2008/09/25 | 10,400 | 10,540 | 10,330 | 10,430 | 148,100 |
| 2008/09/24 | 10,320 | 10,720 | 10,180 | 10,570 | 274,700 |
| 2008/09/22 | 11,080 | 11,300 | 10,690 | 10,920 | 277,800 |
| 2008/09/19 | 10,500 | 11,250 | 10,440 | 10,600 | 460,500 |
| 2008/09/18 | 9,830 | 10,160 | 9,640 | 10,100 | 191,900 |
| 2008/09/17 | 10,070 | 10,220 | 9,770 | 9,820 | 139,800 |
| 2008/09/16 | 9,490 | 10,090 | 9,070 | 10,060 | 334,700 |
| 2008/09/12 | 9,740 | 9,780 | 9,530 | 9,690 | 103,400 |
| 2008/09/11 | 9,860 | 9,860 | 9,510 | 9,530 | 147,400 |
| 2008/09/10 | 9,980 | 9,980 | 9,730 | 9,850 | 149,600 |
| 2008/09/09 | 10,260 | 10,280 | 10,120 | 10,180 | 89,000 |
| 2008/09/08 | 10,100 | 10,320 | 10,100 | 10,240 | 153,300 |
| 2008/09/05 | 9,940 | 10,030 | 9,800 | 10,000 | 110,300 |
| 2008/09/04 | 10,160 | 10,190 | 10,080 | 10,090 | 117,600 |
| 2008/09/03 | 10,060 | 10,200 | 10,060 | 10,190 | 100,400 |
| 2008/09/02 | 10,190 | 10,270 | 9,960 | 10,020 | 143,100 |
| 2008/09/01 | 10,470 | 10,480 | 10,110 | 10,120 | 206,800 |
| 2008/08/29 | 10,390 | 10,670 | 10,390 | 10,670 | 181,700 |
| 2008/08/28 | 10,290 | 10,350 | 10,190 | 10,280 | 106,100 |
| 2008/08/27 | 10,310 | 10,370 | 10,250 | 10,270 | 76,400 |
| 2008/08/26 | 10,290 | 10,290 | 10,110 | 10,270 | 200,900 |
| 2008/08/25 | 10,280 | 10,450 | 10,270 | 10,370 | 197,500 |
| 2008/08/22 | 10,320 | 10,380 | 10,040 | 10,070 | 209,300 |
| 2008/08/21 | 10,470 | 10,480 | 10,320 | 10,320 | 206,800 |
| 2008/08/20 | 10,480 | 10,560 | 10,380 | 10,440 | 164,300 |
| 2008/08/19 | 10,810 | 10,830 | 10,450 | 10,530 | 195,800 |
| 2008/08/18 | 10,760 | 11,030 | 10,720 | 10,840 | 114,100 |
| 2008/08/15 | 10,860 | 11,040 | 10,590 | 10,820 | 152,400 |
| 2008/08/14 | 10,880 | 11,120 | 10,820 | 10,860 | 97,900 |
| 2008/08/13 | 11,000 | 11,080 | 10,740 | 10,900 | 94,000 |
| 2008/08/12 | 11,310 | 11,330 | 11,110 | 11,150 | 159,800 |
| 2008/08/11 | 11,000 | 11,370 | 11,000 | 11,210 | 307,000 |
| 2008/08/08 | 10,390 | 10,570 | 10,220 | 10,550 | 249,600 |
| 2008/08/07 | 10,680 | 10,750 | 10,410 | 10,500 | 281,700 |
| 2008/08/06 | 10,630 | 10,710 | 10,550 | 10,650 | 340,900 |
| 2008/08/05 | 10,250 | 10,390 | 10,190 | 10,230 | 242,600 |
| 2008/08/04 | 10,500 | 10,570 | 10,340 | 10,450 | 261,900 |
| 2008/08/01 | 10,350 | 10,510 | 10,350 | 10,490 | 231,800 |
| 2008/07/31 | 10,300 | 10,310 | 10,120 | 10,270 | 278,200 |
| 2008/07/30 | 9,980 | 10,260 | 9,970 | 10,230 | 237,800 |
| 2008/07/29 | 9,730 | 9,830 | 9,620 | 9,790 | 118,500 |
| 2008/07/28 | 10,000 | 10,060 | 9,890 | 9,930 | 151,700 |
| 2008/07/25 | 10,210 | 10,320 | 10,100 | 10,200 | 138,100 |
| 2008/07/24 | 10,180 | 10,320 | 10,110 | 10,290 | 108,000 |
| 2008/07/23 | 9,970 | 10,100 | 9,870 | 10,000 | 114,000 |
| 2008/07/22 | 9,600 | 9,960 | 9,550 | 9,940 | 207,600 |
| 2008/07/18 | 9,820 | 9,860 | 9,540 | 9,650 | 444,000 |
| 2008/07/17 | 10,090 | 10,150 | 9,880 | 9,920 | 218,800 |
| 2008/07/16 | 9,860 | 10,100 | 9,800 | 9,890 | 132,100 |
| 2008/07/15 | 9,850 | 9,930 | 9,690 | 9,850 | 125,600 |
| 2008/07/14 | 9,920 | 10,310 | 9,860 | 10,000 | 152,900 |
| 2008/07/11 | 10,110 | 10,150 | 9,850 | 10,010 | 109,700 |
| 2008/07/10 | 10,110 | 10,180 | 9,890 | 10,020 | 162,300 |
| 2008/07/09 | 10,590 | 10,590 | 10,080 | 10,100 | 146,600 |
| 2008/07/08 | 10,340 | 10,500 | 10,250 | 10,280 | 200,600 |
| 2008/07/07 | 10,310 | 10,360 | 10,100 | 10,280 | 149,400 |
| 2008/07/04 | 10,280 | 10,330 | 10,180 | 10,260 | 107,300 |
| 2008/07/03 | 10,330 | 10,380 | 10,180 | 10,270 | 186,200 |
| 2008/07/02 | 10,600 | 10,600 | 10,260 | 10,320 | 213,800 |
| 2008/07/01 | 10,560 | 10,730 | 10,470 | 10,590 | 176,500 |
| 2008/06/30 | 10,770 | 10,780 | 10,520 | 10,660 | 189,700 |
| 2008/06/27 | 10,800 | 10,820 | 10,490 | 10,810 | 186,600 |
| 2008/06/26 | 11,380 | 11,480 | 11,170 | 11,170 | 150,400 |
| 2008/06/25 | 10,940 | 11,130 | 10,620 | 11,120 | 168,300 |
| 2008/06/24 | 11,130 | 11,220 | 10,940 | 11,140 | 79,700 |
| 2008/06/23 | 10,960 | 11,160 | 10,640 | 11,030 | 159,000 |
| 2008/06/20 | 11,510 | 11,580 | 11,100 | 11,130 | 166,800 |
| 2008/06/19 | 11,470 | 11,550 | 11,240 | 11,310 | 118,200 |
| 2008/06/18 | 11,380 | 11,490 | 11,270 | 11,460 | 114,300 |
| 2008/06/17 | 11,360 | 11,430 | 11,270 | 11,330 | 88,800 |
| 2008/06/16 | 11,580 | 11,580 | 11,330 | 11,480 | 126,500 |
| 2008/06/13 | 11,330 | 11,470 | 11,210 | 11,350 | 244,400 |
| 2008/06/12 | 11,440 | 11,440 | 11,080 | 11,180 | 167,200 |
| 2008/06/11 | 11,490 | 11,570 | 11,290 | 11,550 | 148,000 |
| 2008/06/10 | 11,650 | 11,770 | 11,470 | 11,510 | 106,900 |
| 2008/06/09 | 11,680 | 11,700 | 11,360 | 11,660 | 122,900 |
| 2008/06/06 | 12,290 | 12,330 | 12,080 | 12,080 | 100,000 |
| 2008/06/05 | 12,040 | 12,080 | 11,820 | 12,050 | 180,600 |
| 2008/06/04 | 11,680 | 12,150 | 11,670 | 12,070 | 183,700 |
| 2008/06/03 | 11,930 | 11,930 | 11,700 | 11,850 | 205,700 |
| 2008/06/02 | 12,090 | 12,100 | 11,740 | 12,010 | 235,100 |
| 2008/05/30 | 11,900 | 12,280 | 11,900 | 12,280 | 127,700 |
| 2008/05/29 | 11,500 | 11,990 | 11,500 | 11,890 | 116,800 |
| 2008/05/28 | 11,610 | 11,720 | 11,260 | 11,420 | 148,400 |
| 2008/05/27 | 11,610 | 11,820 | 11,610 | 11,700 | 78,900 |
| 2008/05/26 | 11,760 | 11,830 | 11,580 | 11,600 | 131,400 |
| 2008/05/23 | 11,950 | 12,140 | 11,800 | 11,950 | 78,400 |
| 2008/05/22 | 11,770 | 11,900 | 11,520 | 11,880 | 124,100 |
| 2008/05/21 | 11,820 | 11,850 | 11,690 | 11,830 | 131,700 |
| 2008/05/20 | 11,920 | 12,160 | 11,900 | 11,980 | 115,100 |
| 2008/05/19 | 12,020 | 12,090 | 11,820 | 12,010 | 103,400 |
| 2008/05/16 | 12,200 | 12,280 | 11,920 | 12,060 | 233,300 |
| 2008/05/15 | 12,110 | 12,190 | 11,940 | 12,000 | 289,600 |
| 2008/05/14 | 12,450 | 12,450 | 12,050 | 12,180 | 289,900 |
| 2008/05/13 | 12,350 | 12,650 | 12,270 | 12,650 | 155,000 |
| 2008/05/12 | 12,200 | 12,470 | 12,200 | 12,380 | 114,900 |
| 2008/05/09 | 12,910 | 12,980 | 12,360 | 12,400 | 95,000 |
| 2008/05/08 | 12,840 | 13,040 | 12,710 | 12,840 | 112,300 |
| 2008/05/07 | 13,000 | 13,150 | 12,660 | 12,860 | 166,100 |
| 2008/05/02 | 12,500 | 12,940 | 12,500 | 12,810 | 188,100 |
| 2008/05/01 | 12,260 | 12,330 | 12,070 | 12,230 | 118,700 |
| 2008/04/30 | 12,280 | 12,500 | 12,250 | 12,320 | 219,700 |
| 2008/04/28 | 12,440 | 12,670 | 12,270 | 12,480 | 100,200 |
| 2008/04/25 | 12,100 | 12,420 | 12,010 | 12,340 | 88,300 |
| 2008/04/24 | 12,200 | 12,220 | 11,910 | 12,050 | 125,700 |
| 2008/04/23 | 11,960 | 12,310 | 11,850 | 12,060 | 230,000 |
| 2008/04/22 | 12,680 | 12,680 | 12,170 | 12,240 | 246,300 |
| 2008/04/21 | 12,550 | 12,780 | 12,520 | 12,670 | 225,700 |
| 2008/04/18 | 12,380 | 12,500 | 12,260 | 12,460 | 274,300 |
| 2008/04/17 | 12,580 | 12,620 | 12,310 | 12,400 | 168,700 |
| 2008/04/16 | 12,230 | 12,530 | 12,140 | 12,280 | 110,100 |
| 2008/04/15 | 11,620 | 12,090 | 11,620 | 12,060 | 138,400 |
| 2008/04/14 | 11,730 | 11,930 | 11,570 | 11,750 | 147,000 |
| 2008/04/11 | 12,040 | 12,390 | 12,040 | 12,300 | 69,600 |
| 2008/04/10 | 11,910 | 11,940 | 11,690 | 11,860 | 181,000 |
| 2008/04/09 | 12,400 | 12,400 | 11,990 | 12,180 | 93,200 |
| 2008/04/08 | 12,420 | 12,510 | 12,170 | 12,220 | 155,700 |
| 2008/04/07 | 12,210 | 12,760 | 12,040 | 12,670 | 113,600 |
| 2008/04/04 | 12,040 | 12,270 | 11,980 | 12,100 | 94,600 |
| 2008/04/03 | 11,920 | 12,110 | 11,800 | 12,060 | 134,100 |
| 2008/04/02 | 11,760 | 11,780 | 11,650 | 11,780 | 110,000 |
| 2008/04/01 | 11,200 | 11,370 | 11,000 | 11,160 | 176,400 |
| 2008/03/31 | 11,300 | 11,420 | 11,040 | 11,190 | 189,900 |
| 2008/03/28 | 11,200 | 11,670 | 10,910 | 11,490 | 343,300 |
| 2008/03/27 | 11,660 | 11,660 | 11,140 | 11,380 | 319,300 |
| 2008/03/26 | 11,670 | 11,950 | 11,670 | 11,820 | 170,500 |
| 2008/03/25 | 11,590 | 11,770 | 11,590 | 11,740 | 101,900 |
| 2008/03/24 | 11,300 | 11,460 | 11,170 | 11,300 | 98,800 |
| 2008/03/21 | 11,170 | 11,170 | 10,930 | 11,160 | 172,500 |
| 2008/03/19 | 11,050 | 11,190 | 10,980 | 11,190 | 214,700 |
| 2008/03/18 | 10,320 | 10,860 | 10,280 | 10,790 | 264,000 |
| 2008/03/17 | 10,600 | 10,600 | 10,250 | 10,370 | 366,900 |
| 2008/03/14 | 10,970 | 11,180 | 10,750 | 10,830 | 312,600 |
| 2008/03/13 | 10,910 | 11,050 | 10,740 | 10,960 | 254,400 |
| 2008/03/12 | 11,070 | 11,250 | 10,880 | 11,180 | 286,000 |
| 2008/03/11 | 11,200 | 11,210 | 10,760 | 11,000 | 613,900 |
| 2008/03/10 | 11,270 | 11,610 | 11,180 | 11,580 | 388,500 |
| 2008/03/07 | 11,460 | 11,460 | 11,160 | 11,340 | 471,000 |
| 2008/03/06 | 11,080 | 11,780 | 10,830 | 11,610 | 455,300 |
| 2008/03/05 | 10,880 | 11,140 | 10,800 | 11,070 | 256,100 |
| 2008/03/04 | 10,750 | 10,930 | 10,710 | 10,890 | 249,500 |
| 2008/03/03 | 11,100 | 11,100 | 10,560 | 10,740 | 204,900 |
| 2008/02/29 | 11,310 | 11,310 | 11,120 | 11,220 | 161,900 |
| 2008/02/28 | 11,530 | 11,530 | 11,200 | 11,410 | 195,600 |
| 2008/02/27 | 11,660 | 11,700 | 11,460 | 11,580 | 319,100 |
| 2008/02/26 | 11,770 | 11,790 | 11,610 | 11,630 | 464,000 |
| 2008/02/25 | 10,840 | 11,360 | 10,840 | 11,310 | 243,100 |
| 2008/02/22 | 10,870 | 10,940 | 10,640 | 10,840 | 226,600 |
| 2008/02/21 | 10,480 | 11,100 | 10,480 | 10,950 | 320,600 |
| 2008/02/20 | 10,460 | 10,470 | 10,280 | 10,300 | 307,100 |
| 2008/02/19 | 10,400 | 10,460 | 10,360 | 10,420 | 227,100 |
| 2008/02/18 | 10,140 | 10,420 | 10,140 | 10,350 | 297,600 |
| 2008/02/15 | 10,150 | 10,160 | 9,890 | 10,130 | 203,400 |
| 2008/02/14 | 10,160 | 10,350 | 10,040 | 10,280 | 300,000 |
| 2008/02/13 | 10,030 | 10,070 | 9,900 | 9,960 | 224,800 |
| 2008/02/12 | 9,950 | 9,950 | 9,590 | 9,800 | 329,800 |
| 2008/02/08 | 9,410 | 10,160 | 9,300 | 10,040 | 431,300 |
| 2008/02/07 | 10,170 | 10,270 | 9,060 | 9,510 | 539,300 |
| 2008/02/06 | 10,360 | 10,430 | 9,970 | 9,990 | 177,500 |
| 2008/02/05 | 10,670 | 10,950 | 10,610 | 10,680 | 199,800 |
| 2008/02/04 | 11,050 | 11,240 | 10,970 | 11,240 | 207,800 |
| 2008/02/01 | 11,020 | 11,020 | 10,600 | 10,720 | 195,900 |
| 2008/01/31 | 10,580 | 11,210 | 10,530 | 10,830 | 265,300 |
| 2008/01/30 | 10,510 | 10,640 | 10,300 | 10,410 | 138,000 |
| 2008/01/29 | 10,390 | 10,450 | 10,110 | 10,300 | 72,100 |
| 2008/01/28 | 10,360 | 10,420 | 10,050 | 10,110 | 143,700 |
| 2008/01/25 | 10,030 | 10,750 | 10,020 | 10,560 | 309,000 |
| 2008/01/24 | 9,850 | 9,920 | 9,690 | 9,820 | 270,800 |
| 2008/01/23 | 10,270 | 10,490 | 9,870 | 9,950 | 259,300 |
| 2008/01/22 | 10,070 | 10,070 | 9,610 | 9,680 | 172,200 |
| 2008/01/21 | 10,550 | 10,640 | 10,190 | 10,220 | 230,500 |
| 2008/01/18 | 10,520 | 10,880 | 10,340 | 10,790 | 231,100 |
| 2008/01/17 | 10,700 | 10,850 | 10,300 | 10,600 | 239,500 |
| 2008/01/16 | 10,910 | 10,910 | 10,440 | 10,500 | 145,400 |
| 2008/01/15 | 11,500 | 11,540 | 10,910 | 10,920 | 212,800 |
| 2008/01/11 | 11,670 | 11,690 | 11,310 | 11,410 | 104,400 |
| 2008/01/10 | 11,770 | 11,840 | 11,560 | 11,660 | 114,500 |
| 2008/01/09 | 11,500 | 11,960 | 11,350 | 11,940 | 234,900 |
| 2008/01/08 | 11,670 | 11,830 | 11,470 | 11,570 | 208,200 |
| 2008/01/07 | 11,880 | 12,020 | 11,800 | 11,870 | 151,400 |
| 2008/01/04 | 12,810 | 12,910 | 12,220 | 12,260 | 90,200 |