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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,660 | 6,750 | 6,660 | 6,750 | 33,800 |
| 2011/12/29 | 6,650 | 6,690 | 6,630 | 6,650 | 49,200 |
| 2011/12/28 | 6,650 | 6,690 | 6,640 | 6,670 | 38,700 |
| 2011/12/27 | 6,690 | 6,750 | 6,660 | 6,670 | 38,600 |
| 2011/12/26 | 6,830 | 6,830 | 6,680 | 6,770 | 59,400 |
| 2011/12/22 | 6,810 | 6,810 | 6,670 | 6,710 | 72,300 |
| 2011/12/21 | 6,850 | 6,880 | 6,780 | 6,810 | 48,000 |
| 2011/12/20 | 6,770 | 6,810 | 6,740 | 6,780 | 81,400 |
| 2011/12/19 | 6,770 | 6,780 | 6,680 | 6,690 | 104,900 |
| 2011/12/16 | 6,930 | 6,930 | 6,830 | 6,860 | 62,800 |
| 2011/12/15 | 7,020 | 7,020 | 6,860 | 6,870 | 74,900 |
| 2011/12/14 | 7,000 | 7,150 | 6,890 | 7,100 | 182,400 |
| 2011/12/13 | 6,990 | 7,100 | 6,940 | 7,070 | 131,600 |
| 2011/12/12 | 6,970 | 7,010 | 6,930 | 6,990 | 60,800 |
| 2011/12/09 | 6,780 | 6,870 | 6,770 | 6,800 | 174,300 |
| 2011/12/08 | 7,040 | 7,060 | 6,950 | 6,960 | 69,200 |
| 2011/12/07 | 7,170 | 7,170 | 7,020 | 7,070 | 95,400 |
| 2011/12/06 | 7,170 | 7,170 | 7,000 | 7,040 | 94,100 |
| 2011/12/05 | 7,170 | 7,240 | 7,110 | 7,180 | 78,600 |
| 2011/12/02 | 7,150 | 7,230 | 7,110 | 7,150 | 62,900 |
| 2011/12/01 | 7,240 | 7,340 | 7,080 | 7,110 | 103,500 |
| 2011/11/30 | 7,000 | 7,030 | 6,930 | 7,030 | 70,900 |
| 2011/11/29 | 6,970 | 7,060 | 6,920 | 7,050 | 64,800 |
| 2011/11/28 | 6,870 | 6,990 | 6,840 | 6,890 | 52,400 |
| 2011/11/25 | 6,720 | 6,820 | 6,700 | 6,770 | 65,800 |
| 2011/11/24 | 6,800 | 6,870 | 6,710 | 6,740 | 124,900 |
| 2011/11/22 | 6,880 | 6,960 | 6,840 | 6,900 | 96,300 |
| 2011/11/21 | 6,970 | 7,000 | 6,910 | 6,920 | 71,900 |
| 2011/11/18 | 6,950 | 7,000 | 6,890 | 6,970 | 92,500 |
| 2011/11/17 | 6,990 | 7,060 | 6,920 | 7,020 | 95,300 |
| 2011/11/16 | 7,020 | 7,050 | 6,970 | 7,000 | 90,900 |
| 2011/11/15 | 7,000 | 7,020 | 6,950 | 6,990 | 83,700 |
| 2011/11/14 | 7,000 | 7,070 | 6,940 | 7,000 | 83,500 |
| 2011/11/11 | 6,940 | 7,050 | 6,920 | 6,960 | 96,100 |
| 2011/11/10 | 6,900 | 7,000 | 6,840 | 6,990 | 116,400 |
| 2011/11/09 | 7,110 | 7,170 | 7,080 | 7,150 | 80,800 |
| 2011/11/08 | 7,020 | 7,130 | 7,020 | 7,080 | 105,200 |
| 2011/11/07 | 7,170 | 7,170 | 6,930 | 7,010 | 186,600 |
| 2011/11/04 | 7,300 | 7,320 | 7,160 | 7,280 | 114,200 |
| 2011/11/02 | 7,320 | 7,320 | 7,150 | 7,180 | 133,500 |
| 2011/11/01 | 7,580 | 7,580 | 7,370 | 7,390 | 109,900 |
| 2011/10/31 | 7,710 | 7,830 | 7,600 | 7,610 | 103,400 |
| 2011/10/28 | 7,710 | 7,740 | 7,610 | 7,700 | 155,900 |
| 2011/10/27 | 7,610 | 7,650 | 7,470 | 7,610 | 133,000 |
| 2011/10/26 | 7,450 | 7,610 | 7,400 | 7,540 | 121,600 |
| 2011/10/25 | 7,590 | 7,630 | 7,470 | 7,570 | 107,800 |
| 2011/10/24 | 7,480 | 7,650 | 7,480 | 7,560 | 78,600 |
| 2011/10/21 | 7,400 | 7,480 | 7,360 | 7,430 | 45,300 |
| 2011/10/20 | 7,500 | 7,500 | 7,340 | 7,380 | 78,100 |
| 2011/10/19 | 7,630 | 7,630 | 7,450 | 7,500 | 62,300 |
| 2011/10/18 | 7,600 | 7,600 | 7,480 | 7,540 | 61,500 |
| 2011/10/17 | 7,680 | 7,720 | 7,580 | 7,690 | 53,900 |
| 2011/10/14 | 7,540 | 7,560 | 7,450 | 7,460 | 70,600 |
| 2011/10/13 | 7,620 | 7,710 | 7,590 | 7,610 | 135,000 |
| 2011/10/12 | 7,450 | 7,530 | 7,380 | 7,490 | 72,500 |
| 2011/10/11 | 7,500 | 7,550 | 7,430 | 7,470 | 138,000 |
| 2011/10/07 | 7,200 | 7,290 | 7,190 | 7,200 | 58,700 |
| 2011/10/06 | 7,090 | 7,210 | 7,030 | 7,140 | 76,100 |
| 2011/10/05 | 7,190 | 7,190 | 7,040 | 7,050 | 128,700 |
| 2011/10/04 | 7,080 | 7,270 | 7,070 | 7,210 | 149,800 |
| 2011/10/03 | 7,090 | 7,160 | 6,970 | 7,160 | 120,700 |
| 2011/09/30 | 7,160 | 7,290 | 7,140 | 7,240 | 164,400 |
| 2011/09/29 | 6,990 | 7,150 | 6,980 | 7,150 | 149,700 |
| 2011/09/28 | 6,980 | 7,070 | 6,950 | 7,000 | 155,800 |
| 2011/09/27 | 6,980 | 7,000 | 6,900 | 7,000 | 136,000 |
| 2011/09/26 | 7,000 | 7,000 | 6,830 | 6,890 | 205,700 |
| 2011/09/22 | 7,070 | 7,070 | 6,940 | 7,030 | 284,900 |
| 2011/09/21 | 7,270 | 7,290 | 7,230 | 7,270 | 153,600 |
| 2011/09/20 | 7,370 | 7,380 | 7,290 | 7,340 | 101,900 |
| 2011/09/16 | 7,390 | 7,470 | 7,350 | 7,460 | 135,300 |
| 2011/09/15 | 7,150 | 7,340 | 7,140 | 7,250 | 188,300 |
| 2011/09/14 | 7,150 | 7,210 | 7,010 | 7,090 | 211,200 |
| 2011/09/13 | 7,210 | 7,210 | 7,100 | 7,210 | 219,200 |
| 2011/09/12 | 7,300 | 7,310 | 6,970 | 7,150 | 324,900 |
| 2011/09/09 | 7,420 | 7,490 | 7,380 | 7,410 | 278,000 |
| 2011/09/08 | 7,380 | 7,410 | 7,330 | 7,350 | 157,200 |
| 2011/09/07 | 7,200 | 7,370 | 7,200 | 7,350 | 203,100 |
| 2011/09/06 | 7,270 | 7,280 | 7,120 | 7,150 | 289,100 |
| 2011/09/05 | 7,250 | 7,280 | 7,170 | 7,250 | 217,200 |
| 2011/09/02 | 7,350 | 7,390 | 7,240 | 7,350 | 248,700 |
| 2011/09/01 | 7,230 | 7,250 | 7,190 | 7,230 | 116,400 |
| 2011/08/31 | 7,120 | 7,210 | 7,100 | 7,160 | 226,300 |
| 2011/08/30 | 7,000 | 7,050 | 6,960 | 7,020 | 80,500 |
| 2011/08/29 | 6,880 | 7,000 | 6,810 | 6,940 | 108,900 |
| 2011/08/26 | 6,830 | 6,950 | 6,800 | 6,920 | 121,700 |
| 2011/08/25 | 6,860 | 6,950 | 6,840 | 6,870 | 133,500 |
| 2011/08/24 | 6,880 | 6,910 | 6,730 | 6,760 | 174,400 |
| 2011/08/23 | 6,740 | 6,810 | 6,680 | 6,760 | 288,100 |
| 2011/08/22 | 6,600 | 6,780 | 6,600 | 6,640 | 271,500 |
| 2011/08/19 | 6,550 | 6,680 | 6,550 | 6,580 | 396,700 |
| 2011/08/18 | 6,620 | 6,670 | 6,510 | 6,530 | 248,800 |
| 2011/08/17 | 6,650 | 6,670 | 6,620 | 6,640 | 96,100 |
| 2011/08/16 | 6,760 | 6,850 | 6,700 | 6,740 | 233,700 |
| 2011/08/15 | 6,740 | 6,760 | 6,690 | 6,730 | 88,500 |
| 2011/08/12 | 6,810 | 6,810 | 6,670 | 6,700 | 161,800 |
| 2011/08/11 | 6,780 | 6,780 | 6,710 | 6,750 | 84,700 |
| 2011/08/10 | 6,990 | 7,000 | 6,870 | 6,880 | 146,800 |
| 2011/08/09 | 6,830 | 6,840 | 6,730 | 6,830 | 223,200 |
| 2011/08/08 | 6,920 | 7,010 | 6,900 | 6,930 | 191,700 |
| 2011/08/05 | 7,000 | 7,060 | 6,980 | 7,030 | 185,800 |
| 2011/08/04 | 7,320 | 7,410 | 7,240 | 7,270 | 277,100 |
| 2011/08/03 | 7,380 | 7,430 | 7,360 | 7,410 | 227,300 |
| 2011/08/02 | 7,420 | 7,540 | 7,380 | 7,450 | 341,400 |
| 2011/08/01 | 7,690 | 7,830 | 7,670 | 7,720 | 148,700 |
| 2011/07/29 | 7,720 | 7,750 | 7,660 | 7,720 | 141,300 |
| 2011/07/28 | 7,720 | 7,750 | 7,700 | 7,750 | 120,300 |
| 2011/07/27 | 7,820 | 7,850 | 7,770 | 7,800 | 78,300 |
| 2011/07/26 | 7,850 | 7,900 | 7,820 | 7,850 | 95,400 |
| 2011/07/25 | 7,920 | 7,920 | 7,840 | 7,850 | 101,000 |
| 2011/07/22 | 7,890 | 7,960 | 7,870 | 7,920 | 120,500 |
| 2011/07/21 | 7,880 | 7,890 | 7,820 | 7,850 | 114,400 |
| 2011/07/20 | 8,000 | 8,000 | 7,880 | 7,880 | 123,100 |
| 2011/07/19 | 7,870 | 7,910 | 7,840 | 7,850 | 108,600 |
| 2011/07/15 | 7,930 | 7,980 | 7,920 | 7,940 | 78,600 |
| 2011/07/14 | 7,960 | 7,980 | 7,900 | 7,910 | 95,600 |
| 2011/07/13 | 7,920 | 8,010 | 7,890 | 8,000 | 153,900 |
| 2011/07/12 | 8,000 | 8,050 | 7,970 | 8,010 | 97,200 |
| 2011/07/11 | 8,150 | 8,160 | 8,100 | 8,130 | 79,500 |
| 2011/07/08 | 8,280 | 8,290 | 8,200 | 8,230 | 104,800 |
| 2011/07/07 | 8,240 | 8,270 | 8,170 | 8,220 | 89,600 |
| 2011/07/06 | 8,130 | 8,260 | 8,080 | 8,240 | 187,400 |
| 2011/07/05 | 8,190 | 8,190 | 8,150 | 8,180 | 64,800 |
| 2011/07/04 | 8,200 | 8,260 | 8,160 | 8,180 | 85,700 |
| 2011/07/01 | 8,230 | 8,230 | 8,100 | 8,120 | 103,100 |
| 2011/06/30 | 8,240 | 8,250 | 8,150 | 8,220 | 108,200 |
| 2011/06/29 | 8,080 | 8,180 | 8,080 | 8,180 | 78,200 |
| 2011/06/28 | 8,000 | 8,080 | 7,990 | 8,030 | 80,500 |
| 2011/06/27 | 7,980 | 8,020 | 7,940 | 7,960 | 116,400 |
| 2011/06/24 | 8,100 | 8,170 | 8,080 | 8,110 | 161,400 |
| 2011/06/23 | 7,970 | 8,060 | 7,950 | 7,990 | 90,400 |
| 2011/06/22 | 7,970 | 8,040 | 7,920 | 8,010 | 184,900 |
| 2011/06/21 | 7,970 | 8,020 | 7,930 | 7,980 | 129,800 |
| 2011/06/20 | 7,920 | 8,020 | 7,900 | 7,950 | 140,800 |
| 2011/06/17 | 7,900 | 7,930 | 7,870 | 7,910 | 144,600 |
| 2011/06/16 | 7,880 | 7,940 | 7,880 | 7,900 | 130,600 |
| 2011/06/15 | 7,970 | 7,980 | 7,850 | 7,930 | 82,500 |
| 2011/06/14 | 7,890 | 7,980 | 7,810 | 7,900 | 165,200 |
| 2011/06/13 | 7,850 | 7,850 | 7,620 | 7,780 | 258,400 |
| 2011/06/10 | 8,000 | 8,050 | 7,890 | 7,930 | 235,200 |
| 2011/06/09 | 8,070 | 8,090 | 8,020 | 8,060 | 63,200 |
| 2011/06/08 | 8,080 | 8,080 | 8,000 | 8,060 | 118,400 |
| 2011/06/07 | 8,070 | 8,120 | 8,040 | 8,100 | 73,000 |
| 2011/06/06 | 8,030 | 8,120 | 7,990 | 8,040 | 99,300 |
| 2011/06/03 | 8,130 | 8,170 | 8,010 | 8,020 | 91,800 |
| 2011/06/02 | 8,000 | 8,100 | 7,900 | 8,080 | 182,600 |
| 2011/06/01 | 8,290 | 8,300 | 7,950 | 8,030 | 300,900 |
| 2011/05/31 | 8,140 | 8,350 | 8,130 | 8,340 | 100,800 |
| 2011/05/30 | 8,120 | 8,190 | 8,090 | 8,140 | 53,800 |
| 2011/05/27 | 8,120 | 8,180 | 8,080 | 8,140 | 44,900 |
| 2011/05/26 | 8,130 | 8,140 | 8,070 | 8,110 | 89,300 |
| 2011/05/25 | 8,150 | 8,160 | 8,070 | 8,090 | 54,600 |
| 2011/05/24 | 8,040 | 8,190 | 8,040 | 8,190 | 92,800 |
| 2011/05/23 | 8,200 | 8,210 | 8,110 | 8,130 | 102,500 |
| 2011/05/20 | 8,350 | 8,390 | 8,260 | 8,280 | 57,400 |
| 2011/05/19 | 8,400 | 8,430 | 8,310 | 8,310 | 63,500 |
| 2011/05/18 | 8,350 | 8,420 | 8,330 | 8,380 | 75,300 |
| 2011/05/17 | 8,370 | 8,470 | 8,270 | 8,410 | 93,400 |
| 2011/05/16 | 8,280 | 8,370 | 8,240 | 8,320 | 78,100 |
| 2011/05/13 | 8,410 | 8,420 | 8,260 | 8,400 | 96,900 |
| 2011/05/12 | 8,490 | 8,540 | 8,440 | 8,450 | 88,700 |
| 2011/05/11 | 8,660 | 8,680 | 8,470 | 8,520 | 153,600 |
| 2011/05/10 | 8,690 | 8,720 | 8,510 | 8,570 | 259,600 |
| 2011/05/09 | 8,470 | 8,470 | 8,360 | 8,390 | 81,100 |
| 2011/05/06 | 8,390 | 8,440 | 8,260 | 8,400 | 104,000 |
| 2011/05/02 | 8,430 | 8,540 | 8,380 | 8,420 | 74,200 |
| 2011/04/28 | 8,300 | 8,440 | 8,280 | 8,400 | 139,000 |
| 2011/04/27 | 8,200 | 8,300 | 8,180 | 8,200 | 87,700 |
| 2011/04/26 | 8,280 | 8,280 | 8,130 | 8,180 | 57,900 |
| 2011/04/25 | 8,330 | 8,370 | 8,220 | 8,280 | 81,500 |
| 2011/04/22 | 8,200 | 8,320 | 8,180 | 8,280 | 82,500 |
| 2011/04/21 | 8,370 | 8,370 | 8,260 | 8,290 | 74,800 |
| 2011/04/20 | 8,290 | 8,360 | 8,260 | 8,300 | 106,200 |
| 2011/04/19 | 8,250 | 8,250 | 8,100 | 8,140 | 180,900 |
| 2011/04/18 | 8,400 | 8,420 | 8,310 | 8,350 | 110,500 |
| 2011/04/15 | 8,390 | 8,420 | 8,340 | 8,400 | 64,600 |
| 2011/04/14 | 8,370 | 8,500 | 8,360 | 8,460 | 79,300 |
| 2011/04/13 | 8,300 | 8,460 | 8,250 | 8,450 | 54,300 |
| 2011/04/12 | 8,180 | 8,420 | 8,180 | 8,340 | 111,800 |
| 2011/04/11 | 8,400 | 8,500 | 8,360 | 8,480 | 142,100 |
| 2011/04/08 | 8,410 | 8,560 | 8,350 | 8,520 | 198,400 |
| 2011/04/07 | 8,620 | 8,690 | 8,500 | 8,560 | 181,300 |
| 2011/04/06 | 8,800 | 8,850 | 8,630 | 8,740 | 105,000 |
| 2011/04/05 | 8,940 | 8,950 | 8,710 | 8,800 | 98,100 |
| 2011/04/04 | 8,960 | 9,050 | 8,920 | 8,930 | 117,800 |
| 2011/04/01 | 8,960 | 9,000 | 8,850 | 8,860 | 141,900 |
| 2011/03/31 | 9,000 | 9,000 | 8,820 | 8,960 | 124,300 |
| 2011/03/30 | 8,740 | 8,890 | 8,700 | 8,880 | 78,600 |
| 2011/03/29 | 8,710 | 8,760 | 8,600 | 8,690 | 108,000 |
| 2011/03/28 | 8,760 | 8,800 | 8,680 | 8,780 | 136,300 |
| 2011/03/25 | 8,760 | 8,790 | 8,660 | 8,720 | 218,600 |
| 2011/03/24 | 8,710 | 8,790 | 8,610 | 8,640 | 210,000 |
| 2011/03/23 | 8,940 | 8,940 | 8,660 | 8,720 | 165,600 |
| 2011/03/22 | 8,780 | 8,940 | 8,720 | 8,930 | 155,100 |
| 2011/03/18 | 8,590 | 8,790 | 8,500 | 8,620 | 154,100 |
| 2011/03/17 | 8,300 | 8,610 | 7,910 | 8,440 | 270,700 |
| 2011/03/16 | 8,220 | 8,720 | 8,210 | 8,680 | 277,600 |
| 2011/03/15 | 8,300 | 8,390 | 7,220 | 7,920 | 292,900 |
| 2011/03/14 | 8,200 | 8,720 | 7,990 | 8,600 | 365,800 |
| 2011/03/11 | 9,120 | 9,120 | 8,940 | 8,950 | 172,700 |
| 2011/03/10 | 9,050 | 9,160 | 9,030 | 9,120 | 104,000 |
| 2011/03/09 | 9,020 | 9,220 | 9,010 | 9,130 | 136,900 |
| 2011/03/08 | 9,070 | 9,130 | 8,960 | 8,990 | 85,600 |
| 2011/03/07 | 9,050 | 9,070 | 8,920 | 8,970 | 120,200 |
| 2011/03/04 | 9,130 | 9,150 | 9,020 | 9,050 | 92,200 |
| 2011/03/03 | 9,010 | 9,090 | 8,980 | 9,030 | 98,000 |
| 2011/03/02 | 9,090 | 9,100 | 8,850 | 8,930 | 239,300 |
| 2011/03/01 | 9,270 | 9,370 | 9,170 | 9,180 | 149,400 |
| 2011/02/28 | 9,170 | 9,350 | 9,150 | 9,340 | 103,300 |
| 2011/02/25 | 9,010 | 9,210 | 8,970 | 9,140 | 102,400 |
| 2011/02/24 | 9,110 | 9,130 | 9,030 | 9,050 | 125,500 |
| 2011/02/23 | 9,080 | 9,260 | 9,060 | 9,110 | 109,000 |
| 2011/02/22 | 9,190 | 9,230 | 9,110 | 9,150 | 140,800 |
| 2011/02/21 | 9,250 | 9,270 | 9,130 | 9,250 | 83,800 |
| 2011/02/18 | 9,380 | 9,380 | 9,270 | 9,290 | 58,600 |
| 2011/02/17 | 9,400 | 9,430 | 9,350 | 9,390 | 80,200 |
| 2011/02/16 | 9,320 | 9,400 | 9,270 | 9,350 | 68,100 |
| 2011/02/15 | 9,270 | 9,360 | 9,260 | 9,320 | 95,600 |
| 2011/02/14 | 9,220 | 9,250 | 9,190 | 9,240 | 121,900 |
| 2011/02/10 | 9,200 | 9,230 | 9,120 | 9,160 | 106,900 |
| 2011/02/09 | 9,320 | 9,330 | 9,160 | 9,180 | 122,600 |
| 2011/02/08 | 8,960 | 9,570 | 8,800 | 9,250 | 573,600 |
| 2011/02/07 | 9,070 | 9,120 | 9,010 | 9,090 | 107,700 |
| 2011/02/04 | 9,010 | 9,070 | 9,000 | 9,040 | 71,000 |
| 2011/02/03 | 9,050 | 9,060 | 8,960 | 9,000 | 82,500 |
| 2011/02/02 | 8,960 | 9,100 | 8,940 | 9,010 | 179,500 |
| 2011/02/01 | 8,860 | 8,890 | 8,820 | 8,870 | 162,400 |
| 2011/01/31 | 8,830 | 8,850 | 8,700 | 8,810 | 108,700 |
| 2011/01/28 | 8,920 | 8,940 | 8,870 | 8,900 | 80,300 |
| 2011/01/27 | 8,970 | 8,990 | 8,900 | 8,920 | 156,800 |
| 2011/01/26 | 9,040 | 9,110 | 8,900 | 8,900 | 173,900 |
| 2011/01/25 | 8,800 | 8,940 | 8,750 | 8,890 | 178,900 |
| 2011/01/24 | 8,770 | 8,820 | 8,720 | 8,790 | 97,100 |
| 2011/01/21 | 9,060 | 9,060 | 8,760 | 8,770 | 115,900 |
| 2011/01/20 | 9,170 | 9,170 | 9,030 | 9,050 | 53,000 |
| 2011/01/19 | 9,270 | 9,270 | 9,160 | 9,170 | 51,500 |
| 2011/01/18 | 9,150 | 9,250 | 9,120 | 9,190 | 41,600 |
| 2011/01/17 | 9,180 | 9,260 | 9,120 | 9,200 | 71,300 |
| 2011/01/14 | 9,320 | 9,340 | 9,180 | 9,180 | 118,200 |
| 2011/01/13 | 9,490 | 9,490 | 9,260 | 9,400 | 195,600 |
| 2011/01/12 | 9,560 | 9,710 | 9,480 | 9,510 | 163,800 |
| 2011/01/11 | 9,400 | 9,420 | 9,350 | 9,410 | 53,100 |
| 2011/01/07 | 9,420 | 9,420 | 9,350 | 9,400 | 93,200 |
| 2011/01/06 | 9,440 | 9,440 | 9,380 | 9,410 | 73,500 |
| 2011/01/05 | 9,360 | 9,380 | 9,310 | 9,320 | 61,000 |
| 2011/01/04 | 9,180 | 9,440 | 9,180 | 9,330 | 124,900 |