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 |
|---|---|---|---|---|---|
| 2010/12/30 | 9,240 | 9,240 | 9,100 | 9,150 | 58,200 |
| 2010/12/29 | 9,210 | 9,230 | 9,190 | 9,230 | 27,400 |
| 2010/12/28 | 9,240 | 9,270 | 9,180 | 9,190 | 44,600 |
| 2010/12/27 | 9,200 | 9,270 | 9,160 | 9,210 | 63,600 |
| 2010/12/24 | 9,110 | 9,200 | 9,110 | 9,140 | 45,100 |
| 2010/12/22 | 9,240 | 9,310 | 9,170 | 9,210 | 88,100 |
| 2010/12/21 | 9,300 | 9,340 | 9,260 | 9,270 | 94,200 |
| 2010/12/20 | 9,000 | 9,350 | 8,980 | 9,230 | 250,300 |
| 2010/12/17 | 8,840 | 8,980 | 8,840 | 8,930 | 49,600 |
| 2010/12/16 | 8,970 | 9,000 | 8,900 | 8,970 | 44,800 |
| 2010/12/15 | 8,840 | 8,980 | 8,830 | 8,960 | 79,900 |
| 2010/12/14 | 8,800 | 8,950 | 8,800 | 8,950 | 93,600 |
| 2010/12/13 | 8,670 | 8,830 | 8,650 | 8,830 | 47,700 |
| 2010/12/10 | 8,820 | 8,820 | 8,690 | 8,700 | 110,200 |
| 2010/12/09 | 8,790 | 8,850 | 8,760 | 8,790 | 50,500 |
| 2010/12/08 | 8,650 | 8,760 | 8,650 | 8,760 | 67,500 |
| 2010/12/07 | 8,750 | 8,750 | 8,570 | 8,640 | 46,900 |
| 2010/12/06 | 8,650 | 8,700 | 8,570 | 8,690 | 102,600 |
| 2010/12/03 | 8,500 | 8,710 | 8,500 | 8,700 | 140,300 |
| 2010/12/02 | 8,490 | 8,490 | 8,390 | 8,410 | 65,300 |
| 2010/12/01 | 8,310 | 8,370 | 8,260 | 8,370 | 111,800 |
| 2010/11/30 | 8,400 | 8,410 | 8,260 | 8,270 | 96,600 |
| 2010/11/29 | 8,340 | 8,450 | 8,330 | 8,390 | 84,100 |
| 2010/11/26 | 8,370 | 8,390 | 8,330 | 8,370 | 56,400 |
| 2010/11/25 | 8,410 | 8,460 | 8,350 | 8,420 | 61,900 |
| 2010/11/24 | 8,360 | 8,430 | 8,310 | 8,400 | 62,800 |
| 2010/11/22 | 8,450 | 8,540 | 8,430 | 8,510 | 55,000 |
| 2010/11/19 | 8,350 | 8,410 | 8,290 | 8,380 | 88,500 |
| 2010/11/18 | 8,220 | 8,330 | 8,220 | 8,320 | 68,400 |
| 2010/11/17 | 8,180 | 8,210 | 8,120 | 8,210 | 44,400 |
| 2010/11/16 | 8,300 | 8,300 | 8,210 | 8,220 | 118,400 |
| 2010/11/15 | 8,230 | 8,270 | 8,190 | 8,270 | 51,900 |
| 2010/11/12 | 8,250 | 8,260 | 8,190 | 8,220 | 120,000 |
| 2010/11/11 | 8,180 | 8,240 | 8,180 | 8,240 | 174,100 |
| 2010/11/10 | 8,050 | 8,250 | 8,030 | 8,210 | 372,600 |
| 2010/11/09 | 8,340 | 8,370 | 8,260 | 8,300 | 104,300 |
| 2010/11/08 | 8,440 | 8,510 | 8,380 | 8,420 | 102,900 |
| 2010/11/05 | 8,450 | 8,490 | 8,410 | 8,440 | 133,500 |
| 2010/11/04 | 8,260 | 8,300 | 8,200 | 8,220 | 116,700 |
| 2010/11/02 | 8,020 | 8,190 | 8,000 | 8,190 | 135,600 |
| 2010/11/01 | 8,100 | 8,150 | 8,010 | 8,060 | 76,500 |
| 2010/10/29 | 8,050 | 8,140 | 8,010 | 8,100 | 103,800 |
| 2010/10/28 | 8,210 | 8,220 | 8,070 | 8,080 | 176,300 |
| 2010/10/27 | 8,260 | 8,270 | 8,150 | 8,200 | 71,400 |
| 2010/10/26 | 8,220 | 8,270 | 8,180 | 8,180 | 92,300 |
| 2010/10/25 | 8,240 | 8,290 | 8,180 | 8,220 | 89,800 |
| 2010/10/22 | 8,300 | 8,380 | 8,280 | 8,330 | 99,700 |
| 2010/10/21 | 8,250 | 8,350 | 8,200 | 8,350 | 118,700 |
| 2010/10/20 | 8,300 | 8,300 | 8,200 | 8,260 | 98,100 |
| 2010/10/19 | 8,390 | 8,450 | 8,300 | 8,330 | 117,800 |
| 2010/10/18 | 8,320 | 8,410 | 8,260 | 8,330 | 86,300 |
| 2010/10/15 | 8,190 | 8,350 | 8,170 | 8,310 | 206,900 |
| 2010/10/14 | 8,610 | 8,640 | 8,530 | 8,610 | 153,800 |
| 2010/10/13 | 8,480 | 8,570 | 8,450 | 8,450 | 95,600 |
| 2010/10/12 | 8,610 | 8,640 | 8,410 | 8,430 | 131,900 |
| 2010/10/08 | 8,450 | 8,610 | 8,450 | 8,550 | 198,800 |
| 2010/10/07 | 8,350 | 8,500 | 8,340 | 8,440 | 90,500 |
| 2010/10/06 | 8,380 | 8,490 | 8,370 | 8,420 | 262,800 |
| 2010/10/05 | 8,320 | 8,380 | 8,220 | 8,300 | 233,900 |
| 2010/10/04 | 8,480 | 8,530 | 8,390 | 8,410 | 89,400 |
| 2010/10/01 | 8,530 | 8,530 | 8,410 | 8,470 | 191,900 |
| 2010/09/30 | 8,550 | 8,550 | 8,400 | 8,410 | 117,600 |
| 2010/09/29 | 8,520 | 8,550 | 8,460 | 8,530 | 96,300 |
| 2010/09/28 | 8,520 | 8,600 | 8,440 | 8,490 | 99,900 |
| 2010/09/27 | 8,460 | 8,560 | 8,430 | 8,560 | 54,000 |
| 2010/09/24 | 8,450 | 8,550 | 8,400 | 8,430 | 161,600 |
| 2010/09/22 | 8,690 | 8,700 | 8,600 | 8,600 | 177,700 |
| 2010/09/21 | 8,840 | 8,880 | 8,680 | 8,680 | 159,300 |
| 2010/09/17 | 8,800 | 8,800 | 8,680 | 8,760 | 60,300 |
| 2010/09/16 | 8,820 | 8,820 | 8,600 | 8,650 | 174,800 |
| 2010/09/15 | 8,510 | 8,840 | 8,510 | 8,670 | 238,400 |
| 2010/09/14 | 8,400 | 8,480 | 8,310 | 8,450 | 91,700 |
| 2010/09/13 | 8,410 | 8,420 | 8,290 | 8,350 | 87,900 |
| 2010/09/10 | 8,300 | 8,510 | 8,260 | 8,370 | 199,600 |
| 2010/09/09 | 8,200 | 8,250 | 8,150 | 8,200 | 92,900 |
| 2010/09/08 | 8,250 | 8,280 | 8,150 | 8,190 | 125,700 |
| 2010/09/07 | 8,390 | 8,430 | 8,300 | 8,340 | 131,900 |
| 2010/09/06 | 8,390 | 8,430 | 8,310 | 8,410 | 188,600 |
| 2010/09/03 | 8,380 | 8,430 | 8,300 | 8,370 | 172,300 |
| 2010/09/02 | 8,360 | 8,460 | 8,300 | 8,380 | 162,200 |
| 2010/09/01 | 8,180 | 8,360 | 8,150 | 8,350 | 204,900 |
| 2010/08/31 | 8,430 | 8,440 | 8,110 | 8,120 | 196,600 |
| 2010/08/30 | 8,640 | 8,770 | 8,580 | 8,620 | 121,900 |
| 2010/08/27 | 8,480 | 8,580 | 8,450 | 8,550 | 180,200 |
| 2010/08/26 | 8,500 | 8,550 | 8,480 | 8,530 | 134,200 |
| 2010/08/25 | 8,370 | 8,520 | 8,370 | 8,460 | 169,900 |
| 2010/08/24 | 8,400 | 8,510 | 8,370 | 8,500 | 121,700 |
| 2010/08/23 | 8,580 | 8,610 | 8,430 | 8,520 | 126,900 |
| 2010/08/20 | 8,610 | 8,640 | 8,550 | 8,600 | 137,700 |
| 2010/08/19 | 8,630 | 8,690 | 8,610 | 8,650 | 158,200 |
| 2010/08/18 | 8,780 | 8,790 | 8,600 | 8,660 | 128,200 |
| 2010/08/17 | 8,720 | 8,760 | 8,570 | 8,740 | 149,600 |
| 2010/08/16 | 8,670 | 8,800 | 8,600 | 8,800 | 88,000 |
| 2010/08/13 | 8,800 | 8,860 | 8,670 | 8,770 | 110,800 |
| 2010/08/12 | 8,580 | 8,780 | 8,480 | 8,780 | 154,000 |
| 2010/08/11 | 8,710 | 8,710 | 8,540 | 8,670 | 138,200 |
| 2010/08/10 | 8,750 | 8,880 | 8,750 | 8,790 | 85,800 |
| 2010/08/09 | 8,670 | 8,820 | 8,600 | 8,810 | 147,600 |
| 2010/08/06 | 8,730 | 8,730 | 8,610 | 8,680 | 87,800 |
| 2010/08/05 | 8,820 | 8,820 | 8,640 | 8,730 | 80,200 |
| 2010/08/04 | 8,750 | 8,750 | 8,600 | 8,670 | 88,400 |
| 2010/08/03 | 8,900 | 8,910 | 8,770 | 8,840 | 89,600 |
| 2010/08/02 | 8,840 | 8,890 | 8,700 | 8,750 | 81,800 |
| 2010/07/30 | 8,780 | 8,790 | 8,690 | 8,760 | 110,600 |
| 2010/07/29 | 8,940 | 8,940 | 8,740 | 8,770 | 113,300 |
| 2010/07/28 | 8,950 | 9,000 | 8,880 | 8,970 | 128,100 |
| 2010/07/27 | 8,850 | 8,960 | 8,770 | 8,880 | 78,900 |
| 2010/07/26 | 8,900 | 8,920 | 8,780 | 8,840 | 52,500 |
| 2010/07/23 | 8,760 | 8,820 | 8,640 | 8,770 | 70,800 |
| 2010/07/22 | 8,560 | 8,620 | 8,520 | 8,560 | 93,400 |
| 2010/07/21 | 8,650 | 8,650 | 8,500 | 8,580 | 104,200 |
| 2010/07/20 | 8,550 | 8,630 | 8,490 | 8,550 | 138,000 |
| 2010/07/16 | 8,730 | 8,760 | 8,500 | 8,540 | 82,800 |
| 2010/07/15 | 8,880 | 8,880 | 8,710 | 8,740 | 108,300 |
| 2010/07/14 | 8,810 | 8,980 | 8,780 | 8,960 | 103,300 |
| 2010/07/13 | 8,760 | 8,820 | 8,610 | 8,680 | 136,300 |
| 2010/07/12 | 8,710 | 8,850 | 8,680 | 8,750 | 92,500 |
| 2010/07/09 | 8,610 | 8,760 | 8,560 | 8,710 | 115,500 |
| 2010/07/08 | 8,610 | 8,640 | 8,480 | 8,550 | 113,800 |
| 2010/07/07 | 8,350 | 8,430 | 8,220 | 8,430 | 162,700 |
| 2010/07/06 | 8,130 | 8,320 | 8,010 | 8,320 | 82,700 |
| 2010/07/05 | 8,140 | 8,210 | 8,110 | 8,180 | 50,700 |
| 2010/07/02 | 8,130 | 8,170 | 8,010 | 8,130 | 108,300 |
| 2010/07/01 | 8,020 | 8,140 | 7,960 | 8,080 | 124,900 |
| 2010/06/30 | 8,010 | 8,240 | 7,990 | 8,170 | 198,100 |
| 2010/06/29 | 8,210 | 8,290 | 8,040 | 8,090 | 105,200 |
| 2010/06/28 | 8,270 | 8,280 | 8,110 | 8,160 | 92,600 |
| 2010/06/25 | 8,360 | 8,400 | 8,220 | 8,260 | 97,600 |
| 2010/06/24 | 8,360 | 8,490 | 8,350 | 8,380 | 107,300 |
| 2010/06/23 | 8,400 | 8,450 | 8,290 | 8,340 | 94,300 |
| 2010/06/22 | 8,570 | 8,570 | 8,480 | 8,520 | 76,300 |
| 2010/06/21 | 8,500 | 8,650 | 8,490 | 8,610 | 135,100 |
| 2010/06/18 | 8,530 | 8,530 | 8,400 | 8,450 | 129,500 |
| 2010/06/17 | 8,590 | 8,590 | 8,500 | 8,540 | 70,900 |
| 2010/06/16 | 8,640 | 8,750 | 8,620 | 8,700 | 136,400 |
| 2010/06/15 | 8,490 | 8,530 | 8,440 | 8,490 | 69,100 |
| 2010/06/14 | 8,510 | 8,550 | 8,470 | 8,520 | 99,500 |
| 2010/06/11 | 8,460 | 8,500 | 8,360 | 8,390 | 145,400 |
| 2010/06/10 | 8,320 | 8,370 | 8,200 | 8,340 | 181,200 |
| 2010/06/09 | 8,280 | 8,360 | 8,190 | 8,220 | 155,800 |
| 2010/06/08 | 8,170 | 8,430 | 8,160 | 8,240 | 185,600 |
| 2010/06/07 | 8,470 | 8,470 | 8,130 | 8,150 | 222,200 |
| 2010/06/04 | 8,600 | 8,660 | 8,540 | 8,620 | 184,800 |
| 2010/06/03 | 8,450 | 8,660 | 8,450 | 8,590 | 163,500 |
| 2010/06/02 | 8,360 | 8,530 | 8,310 | 8,380 | 193,200 |
| 2010/06/01 | 8,550 | 8,550 | 8,330 | 8,440 | 181,200 |
| 2010/05/31 | 8,560 | 8,680 | 8,530 | 8,630 | 193,600 |
| 2010/05/28 | 8,660 | 8,710 | 8,550 | 8,680 | 257,700 |
| 2010/05/27 | 8,510 | 8,640 | 8,330 | 8,630 | 290,900 |
| 2010/05/26 | 8,720 | 8,800 | 8,600 | 8,660 | 264,400 |
| 2010/05/25 | 8,770 | 8,860 | 8,520 | 8,580 | 150,500 |
| 2010/05/24 | 8,850 | 8,940 | 8,780 | 8,920 | 120,700 |
| 2010/05/21 | 8,810 | 8,880 | 8,660 | 8,850 | 194,100 |
| 2010/05/20 | 9,200 | 9,270 | 8,930 | 9,000 | 159,100 |
| 2010/05/19 | 9,240 | 9,420 | 9,110 | 9,340 | 119,500 |
| 2010/05/18 | 9,420 | 9,440 | 9,260 | 9,340 | 152,800 |
| 2010/05/17 | 9,260 | 9,510 | 9,240 | 9,360 | 160,800 |
| 2010/05/14 | 9,550 | 9,710 | 9,410 | 9,440 | 212,000 |
| 2010/05/13 | 9,470 | 9,490 | 9,340 | 9,440 | 143,700 |
| 2010/05/12 | 9,350 | 9,480 | 9,340 | 9,370 | 125,700 |
| 2010/05/11 | 9,670 | 9,670 | 9,270 | 9,290 | 160,800 |
| 2010/05/10 | 9,410 | 9,700 | 9,410 | 9,670 | 96,000 |
| 2010/05/07 | 9,560 | 9,560 | 9,350 | 9,440 | 146,800 |
| 2010/05/06 | 9,900 | 9,900 | 9,690 | 9,710 | 163,300 |
| 2010/04/30 | 10,240 | 10,250 | 10,080 | 10,150 | 77,700 |
| 2010/04/28 | 10,160 | 10,180 | 10,010 | 10,070 | 89,500 |
| 2010/04/27 | 10,350 | 10,360 | 10,170 | 10,270 | 105,300 |
| 2010/04/26 | 10,320 | 10,380 | 10,280 | 10,340 | 109,800 |
| 2010/04/23 | 10,270 | 10,320 | 10,160 | 10,220 | 177,100 |
| 2010/04/22 | 10,400 | 10,510 | 10,330 | 10,450 | 114,200 |
| 2010/04/21 | 10,260 | 10,410 | 10,260 | 10,380 | 73,000 |
| 2010/04/20 | 10,330 | 10,450 | 10,180 | 10,210 | 104,200 |
| 2010/04/19 | 10,050 | 10,180 | 10,050 | 10,120 | 118,800 |
| 2010/04/16 | 10,530 | 10,530 | 10,260 | 10,300 | 112,500 |
| 2010/04/15 | 10,500 | 10,530 | 10,330 | 10,470 | 86,300 |
| 2010/04/14 | 10,480 | 10,560 | 10,320 | 10,420 | 107,400 |
| 2010/04/13 | 10,440 | 10,450 | 10,310 | 10,430 | 107,400 |
| 2010/04/12 | 10,870 | 10,870 | 10,500 | 10,530 | 134,100 |
| 2010/04/09 | 10,580 | 10,710 | 10,500 | 10,680 | 98,600 |
| 2010/04/08 | 10,670 | 10,790 | 10,660 | 10,690 | 104,500 |
| 2010/04/07 | 11,000 | 11,010 | 10,850 | 10,860 | 137,200 |
| 2010/04/06 | 11,180 | 11,190 | 10,890 | 10,980 | 133,400 |
| 2010/04/05 | 11,190 | 11,220 | 11,140 | 11,180 | 55,600 |
| 2010/04/02 | 11,200 | 11,200 | 10,950 | 11,080 | 83,100 |
| 2010/04/01 | 10,890 | 11,060 | 10,830 | 11,010 | 111,600 |
| 2010/03/31 | 10,780 | 10,880 | 10,710 | 10,780 | 123,500 |
| 2010/03/30 | 10,740 | 10,760 | 10,580 | 10,760 | 61,500 |
| 2010/03/29 | 10,620 | 10,680 | 10,450 | 10,590 | 71,500 |
| 2010/03/26 | 10,350 | 10,610 | 10,270 | 10,600 | 179,600 |
| 2010/03/25 | 10,140 | 10,140 | 10,000 | 10,100 | 44,200 |
| 2010/03/24 | 10,000 | 10,120 | 9,950 | 10,050 | 94,000 |
| 2010/03/23 | 10,060 | 10,240 | 10,060 | 10,210 | 105,900 |
| 2010/03/19 | 10,060 | 10,170 | 10,020 | 10,160 | 74,900 |
| 2010/03/18 | 10,090 | 10,090 | 9,860 | 9,910 | 53,400 |
| 2010/03/17 | 9,830 | 10,020 | 9,570 | 10,000 | 110,900 |
| 2010/03/16 | 9,800 | 9,850 | 9,750 | 9,790 | 38,500 |
| 2010/03/15 | 9,770 | 9,860 | 9,770 | 9,800 | 48,700 |
| 2010/03/12 | 9,780 | 9,880 | 9,770 | 9,820 | 103,700 |
| 2010/03/11 | 9,810 | 9,920 | 9,760 | 9,860 | 51,500 |
| 2010/03/10 | 9,830 | 9,840 | 9,760 | 9,800 | 59,500 |
| 2010/03/09 | 9,800 | 9,820 | 9,740 | 9,780 | 28,000 |
| 2010/03/08 | 9,890 | 9,920 | 9,790 | 9,850 | 50,900 |
| 2010/03/05 | 9,600 | 9,800 | 9,600 | 9,760 | 74,900 |
| 2010/03/04 | 9,640 | 9,650 | 9,490 | 9,510 | 53,200 |
| 2010/03/03 | 9,470 | 9,600 | 9,470 | 9,540 | 72,700 |
| 2010/03/02 | 9,540 | 9,570 | 9,460 | 9,550 | 48,300 |
| 2010/03/01 | 9,460 | 9,500 | 9,380 | 9,460 | 71,800 |
| 2010/02/26 | 9,440 | 9,460 | 9,360 | 9,450 | 59,700 |
| 2010/02/25 | 9,500 | 9,570 | 9,380 | 9,430 | 71,000 |
| 2010/02/24 | 9,510 | 9,530 | 9,390 | 9,490 | 53,500 |
| 2010/02/23 | 9,560 | 9,660 | 9,450 | 9,580 | 61,100 |
| 2010/02/22 | 9,680 | 9,750 | 9,610 | 9,680 | 70,100 |
| 2010/02/19 | 9,510 | 9,610 | 9,410 | 9,420 | 61,400 |
| 2010/02/18 | 9,650 | 9,670 | 9,440 | 9,580 | 81,000 |
| 2010/02/17 | 9,600 | 9,670 | 9,530 | 9,640 | 73,500 |
| 2010/02/16 | 9,450 | 9,520 | 9,380 | 9,420 | 61,600 |
| 2010/02/15 | 9,350 | 9,390 | 9,310 | 9,340 | 52,000 |
| 2010/02/12 | 9,390 | 9,390 | 9,160 | 9,270 | 103,700 |
| 2010/02/10 | 9,260 | 9,430 | 9,240 | 9,380 | 106,200 |
| 2010/02/09 | 9,130 | 9,410 | 9,100 | 9,390 | 134,500 |
| 2010/02/08 | 9,100 | 9,130 | 9,020 | 9,050 | 75,300 |
| 2010/02/05 | 9,300 | 9,310 | 9,160 | 9,230 | 115,800 |
| 2010/02/04 | 9,710 | 9,710 | 9,390 | 9,520 | 119,700 |
| 2010/02/03 | 9,680 | 9,870 | 9,620 | 9,640 | 105,400 |
| 2010/02/02 | 9,670 | 9,680 | 9,420 | 9,550 | 102,800 |
| 2010/02/01 | 9,620 | 9,680 | 9,410 | 9,670 | 122,500 |
| 2010/01/29 | 9,590 | 9,780 | 9,590 | 9,670 | 98,300 |
| 2010/01/28 | 9,670 | 9,770 | 9,620 | 9,680 | 85,100 |
| 2010/01/27 | 9,760 | 9,760 | 9,580 | 9,610 | 78,900 |
| 2010/01/26 | 9,830 | 9,860 | 9,640 | 9,680 | 75,300 |
| 2010/01/25 | 9,830 | 9,910 | 9,750 | 9,830 | 86,400 |
| 2010/01/22 | 9,930 | 9,970 | 9,790 | 9,950 | 113,400 |
| 2010/01/21 | 9,710 | 9,980 | 9,630 | 9,930 | 80,400 |
| 2010/01/20 | 10,090 | 10,090 | 9,800 | 9,860 | 49,400 |
| 2010/01/19 | 10,050 | 10,130 | 9,910 | 9,940 | 77,300 |
| 2010/01/18 | 10,000 | 10,060 | 9,950 | 10,040 | 54,200 |
| 2010/01/15 | 9,960 | 10,080 | 9,880 | 10,050 | 88,700 |
| 2010/01/14 | 9,890 | 9,960 | 9,810 | 9,960 | 51,000 |
| 2010/01/13 | 9,920 | 9,980 | 9,820 | 9,910 | 83,200 |
| 2010/01/12 | 9,800 | 9,950 | 9,780 | 9,940 | 69,200 |
| 2010/01/08 | 9,830 | 9,870 | 9,720 | 9,800 | 77,600 |
| 2010/01/07 | 9,850 | 9,880 | 9,730 | 9,790 | 41,000 |
| 2010/01/06 | 9,890 | 9,970 | 9,780 | 9,870 | 46,400 |
| 2010/01/05 | 9,960 | 10,030 | 9,850 | 9,880 | 119,300 |
| 2010/01/04 | 9,660 | 9,850 | 9,660 | 9,810 | 34,800 |