6804 ホシデン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,0081,0139991,001107,3001,001
2021-07-291,0201,0201,0071,01086,2001,010
2021-07-281,0101,0231,0061,01893,8001,018
2021-07-271,0261,0261,0131,014118,0001,014
2021-07-261,0201,0241,0131,021148,8001,021
2021-07-219981,005994994147,500994
2021-07-209951,001992992140,200992
2021-07-191,0151,0159981,005119,6001,005
2021-07-161,0151,0231,0111,02076,6001,020
2021-07-151,0241,0371,0231,026170,5001,026
2021-07-141,0251,0291,0211,02177,6001,021
2021-07-131,0321,0401,0261,026176,2001,026
2021-07-121,0181,0281,0121,025208,0001,025
2021-07-099851,0069831,002214,9001,002
2021-07-081,0041,009998998175,900998
2021-07-071,0001,0139921,004185,4001,004
2021-07-069991,00599699891,700998
2021-07-051,0011,00499999939,500999
2021-07-029921,0049871,001148,1001,001
2021-07-01996997990991142,300991
2021-06-309991,016995995122,600995
2021-06-299991,000991997342,900997
2021-06-281,0021,0149991,007117,6001,007
2021-06-251,0201,0201,0041,005161,2001,005
2021-06-249981,0099941,003162,8001,003
2021-06-231,0001,004992999137,300999
2021-06-229861,0039851,000225,2001,000
2021-06-21972981963965335,900965
2021-06-189991,002985986368,900986
2021-06-179971,002993998172,000998
2021-06-161,0091,0111,0011,006177,7001,006
2021-06-159951,0179931,015289,0001,015
2021-06-149951,001988995184,400995
2021-06-111,0001,002994994213,300994
2021-06-101,0021,0119991,001205,0001,001
2021-06-091,0091,0121,0001,005139,1001,005
2021-06-081,0111,0171,0031,004117,0001,004
2021-06-071,0141,0211,0111,011163,3001,011
2021-06-041,0001,0191,0001,014152,6001,014
2021-06-031,0031,0129991,006176,4001,006
2021-06-021,0131,0191,0031,003243,2001,003
2021-06-011,0191,0291,0101,017191,5001,017
2021-05-311,0331,0331,0091,011168,3001,011
2021-05-281,0301,0351,0231,033225,3001,033
2021-05-271,0001,0369891,019555,2001,019
2021-05-261,0141,014988997303,300997
2021-05-251,0211,0241,0121,014158,6001,014
2021-05-241,0101,0261,0101,02078,3001,020
2021-05-211,0151,0201,0111,01481,6001,014
2021-05-209981,0169971,011151,6001,011
2021-05-199971,006990997238,200997
2021-05-181,0081,0219971,013167,8001,013
2021-05-171,0251,0319881,000225,8001,000
2021-05-141,0161,0321,0111,025200,6001,025
2021-05-131,0051,0159901,003361,9001,003
2021-05-121,0521,0591,0051,020735,4001,020
2021-05-111,0771,0841,0411,068633,0001,068
2021-05-101,0611,1011,0341,089685,2001,089
2021-05-071,0671,0811,0621,065215,3001,065
2021-05-061,0601,0831,0501,067346,7001,067
2021-04-301,0601,0601,0361,037244,2001,037
2021-04-281,0581,0581,0431,052231,8001,052
2021-04-271,0691,0841,0651,067206,6001,067
2021-04-261,0701,0801,0651,073202,9001,073
2021-04-231,0721,0801,0701,071136,9001,071
2021-04-221,0981,0981,0811,083152,1001,083
2021-04-211,0881,1001,0651,073266,2001,073
2021-04-201,1171,1201,1051,110194,0001,110
2021-04-191,1231,1381,1101,131467,9001,131
2021-04-161,1191,1391,1181,129212,8001,129
2021-04-151,1191,1241,1121,119150,9001,119
2021-04-141,1321,1341,1121,116209,5001,116
2021-04-131,1151,1391,1111,132208,5001,132
2021-04-121,1311,1341,1121,115149,6001,115
2021-04-091,1171,1261,1091,118154,8001,118
2021-04-081,1221,1291,1101,113142,0001,113
2021-04-071,1071,1331,1041,132189,0001,132
2021-04-061,1391,1411,1091,112241,8001,112
2021-04-051,1471,1521,1351,141242,0001,141
2021-04-021,1501,1561,1361,141320,5001,141
2021-04-011,1571,1671,1451,150260,4001,150
2021-03-311,1951,2051,1521,156459,3001,156
2021-03-301,1951,1981,1741,197398,3001,197
2021-03-291,2011,2071,1721,189443,0001,189
2021-03-261,1751,1871,1671,180415,1001,180
2021-03-251,1351,1601,1191,159303,0001,159
2021-03-241,1401,1481,1071,123307,4001,123
2021-03-231,1831,1891,1501,150417,2001,150
2021-03-221,1681,1801,1521,171428,4001,171
2021-03-191,1141,1601,1051,160742,3001,160
2021-03-181,1101,1131,0931,106367,2001,106
2021-03-171,1001,1081,0951,102381,7001,102
2021-03-161,0981,1011,0891,098262,7001,098
2021-03-151,0991,0991,0851,097267,8001,097
2021-03-121,0761,0921,0711,092228,4001,092
2021-03-111,0751,0811,0611,077377,5001,077
2021-03-101,0961,0961,0641,067358,0001,067
2021-03-091,0951,0981,0771,093300,9001,093
2021-03-081,1101,1141,0821,086237,6001,086
2021-03-051,0861,1051,0771,105251,4001,105
2021-03-041,0811,1021,0731,101271,4001,101
2021-03-031,0961,1031,0831,094307,0001,094
2021-03-021,1071,1111,0691,076363,7001,076
2021-03-011,0441,0771,0361,077412,1001,077
2021-02-261,0491,0491,0231,023272,0001,023
2021-02-251,0801,0821,0641,067169,9001,067
2021-02-241,0981,1001,0661,067267,6001,067
2021-02-221,0831,0971,0761,087308,6001,087
2021-02-191,0491,0781,0481,071429,5001,071
2021-02-181,0721,0721,0371,042182,8001,042
2021-02-171,0491,0721,0441,071308,0001,071
2021-02-161,0731,0731,0511,052207,9001,052
2021-02-151,0751,0831,0661,066196,1001,066
2021-02-121,0761,0821,0631,073247,4001,073
2021-02-101,0901,0911,0541,054364,0001,054
2021-02-091,1081,1211,0831,096641,3001,096
2021-02-081,0421,1281,0401,1251,322,8001,125
2021-02-051,0331,0521,0311,046423,0001,046
2021-02-041,0001,0339971,028618,6001,028
2021-02-039861,0009821,000293,8001,000
2021-02-02972986970971263,000971
2021-02-01950971949966187,800966
2021-01-29973984953953256,200953
2021-01-28953972952966306,500966
2021-01-27959969959968191,800968
2021-01-26969972953953193,500953
2021-01-25954961946960257,600960
2021-01-22961961945946263,800946
2021-01-21965973953953287,700953
2021-01-20947963947958271,300958
2021-01-19955959942943484,000943
2021-01-18980980966970300,400970
2021-01-15989995979979398,500979
2021-01-149951,010994999420,700999
2021-01-131,0021,011994994537,700994
2021-01-129971,0069931,000494,7001,000
2021-01-089901,000987994534,400994
2021-01-071,0101,010987988694,400988
2021-01-061,0061,0221,0031,003455,8001,003
2021-01-059831,0109821,007421,4001,007
2021-01-04993997975990315,600990

分割・併合履歴 : [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株