6804 ホシデン(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,686 | 1,725 | 1,686 | 1,725 | 391,500 | 1,725 |
| 2023-06-01 | 1,708 | 1,711 | 1,677 | 1,678 | 352,600 | 1,678 |
| 2023-05-31 | 1,732 | 1,738 | 1,699 | 1,710 | 584,500 | 1,710 |
| 2023-05-30 | 1,735 | 1,748 | 1,717 | 1,736 | 326,800 | 1,736 |
| 2023-05-29 | 1,794 | 1,800 | 1,729 | 1,736 | 482,000 | 1,736 |
| 2023-05-26 | 1,746 | 1,787 | 1,737 | 1,754 | 584,300 | 1,754 |
| 2023-05-25 | 1,702 | 1,739 | 1,692 | 1,730 | 431,000 | 1,730 |
| 2023-05-24 | 1,680 | 1,718 | 1,674 | 1,707 | 522,700 | 1,707 |
| 2023-05-23 | 1,731 | 1,732 | 1,679 | 1,687 | 771,000 | 1,687 |
| 2023-05-22 | 1,744 | 1,751 | 1,707 | 1,724 | 610,000 | 1,724 |
| 2023-05-19 | 1,793 | 1,797 | 1,750 | 1,753 | 566,300 | 1,753 |
| 2023-05-18 | 1,806 | 1,826 | 1,777 | 1,786 | 521,900 | 1,786 |
| 2023-05-17 | 1,836 | 1,854 | 1,790 | 1,790 | 440,900 | 1,790 |
| 2023-05-16 | 1,895 | 1,908 | 1,830 | 1,842 | 503,500 | 1,842 |
| 2023-05-15 | 1,830 | 1,920 | 1,813 | 1,911 | 1,416,600 | 1,911 |
| 2023-05-12 | 1,860 | 1,878 | 1,833 | 1,853 | 397,800 | 1,853 |
| 2023-05-11 | 1,848 | 1,856 | 1,823 | 1,847 | 232,300 | 1,847 |
| 2023-05-10 | 1,836 | 1,870 | 1,826 | 1,867 | 601,200 | 1,867 |
| 2023-05-09 | 1,813 | 1,833 | 1,806 | 1,827 | 332,200 | 1,827 |
| 2023-05-08 | 1,776 | 1,804 | 1,774 | 1,798 | 482,900 | 1,798 |
| 2023-05-02 | 1,758 | 1,765 | 1,745 | 1,760 | 165,200 | 1,760 |
| 2023-05-01 | 1,748 | 1,759 | 1,737 | 1,759 | 215,700 | 1,759 |
| 2023-04-28 | 1,716 | 1,739 | 1,711 | 1,736 | 237,400 | 1,736 |
| 2023-04-27 | 1,700 | 1,703 | 1,680 | 1,700 | 342,600 | 1,700 |
| 2023-04-26 | 1,735 | 1,746 | 1,705 | 1,705 | 357,500 | 1,705 |
| 2023-04-25 | 1,755 | 1,777 | 1,752 | 1,763 | 363,600 | 1,763 |
| 2023-04-24 | 1,718 | 1,748 | 1,716 | 1,742 | 298,600 | 1,742 |
| 2023-04-21 | 1,700 | 1,729 | 1,695 | 1,718 | 238,400 | 1,718 |
| 2023-04-20 | 1,677 | 1,720 | 1,676 | 1,708 | 319,100 | 1,708 |
| 2023-04-19 | 1,660 | 1,685 | 1,656 | 1,675 | 362,500 | 1,675 |
| 2023-04-18 | 1,659 | 1,667 | 1,646 | 1,662 | 263,000 | 1,662 |
| 2023-04-17 | 1,631 | 1,639 | 1,613 | 1,639 | 162,900 | 1,639 |
| 2023-04-14 | 1,640 | 1,645 | 1,620 | 1,620 | 225,600 | 1,620 |
| 2023-04-13 | 1,611 | 1,639 | 1,610 | 1,627 | 172,000 | 1,627 |
| 2023-04-12 | 1,609 | 1,631 | 1,605 | 1,616 | 157,000 | 1,616 |
| 2023-04-11 | 1,611 | 1,626 | 1,608 | 1,609 | 115,800 | 1,609 |
| 2023-04-10 | 1,604 | 1,610 | 1,589 | 1,602 | 136,400 | 1,602 |
| 2023-04-07 | 1,581 | 1,603 | 1,581 | 1,595 | 105,500 | 1,595 |
| 2023-04-06 | 1,582 | 1,590 | 1,571 | 1,581 | 173,200 | 1,581 |
| 2023-04-05 | 1,624 | 1,640 | 1,588 | 1,597 | 200,700 | 1,597 |
| 2023-04-04 | 1,637 | 1,643 | 1,615 | 1,637 | 269,000 | 1,637 |
| 2023-04-03 | 1,647 | 1,649 | 1,621 | 1,637 | 267,500 | 1,637 |
| 2023-03-31 | 1,592 | 1,620 | 1,590 | 1,610 | 194,200 | 1,610 |
| 2023-03-30 | 1,580 | 1,590 | 1,572 | 1,586 | 140,200 | 1,586 |
| 2023-03-29 | 1,594 | 1,612 | 1,582 | 1,611 | 208,200 | 1,611 |
| 2023-03-28 | 1,604 | 1,604 | 1,578 | 1,584 | 127,900 | 1,584 |
| 2023-03-27 | 1,597 | 1,621 | 1,590 | 1,592 | 179,300 | 1,592 |
| 2023-03-24 | 1,571 | 1,591 | 1,566 | 1,585 | 136,600 | 1,585 |
| 2023-03-23 | 1,574 | 1,586 | 1,561 | 1,581 | 120,500 | 1,581 |
| 2023-03-22 | 1,585 | 1,588 | 1,572 | 1,580 | 152,500 | 1,580 |
| 2023-03-20 | 1,583 | 1,587 | 1,567 | 1,569 | 177,700 | 1,569 |
| 2023-03-17 | 1,619 | 1,619 | 1,585 | 1,597 | 306,100 | 1,597 |
| 2023-03-16 | 1,581 | 1,605 | 1,569 | 1,592 | 269,600 | 1,592 |
| 2023-03-15 | 1,616 | 1,640 | 1,602 | 1,618 | 245,300 | 1,618 |
| 2023-03-14 | 1,612 | 1,613 | 1,583 | 1,593 | 363,200 | 1,593 |
| 2023-03-13 | 1,649 | 1,652 | 1,629 | 1,639 | 202,200 | 1,639 |
| 2023-03-10 | 1,689 | 1,698 | 1,669 | 1,669 | 280,200 | 1,669 |
| 2023-03-09 | 1,705 | 1,708 | 1,688 | 1,706 | 395,900 | 1,706 |
| 2023-03-08 | 1,694 | 1,700 | 1,686 | 1,689 | 181,200 | 1,689 |
| 2023-03-07 | 1,699 | 1,715 | 1,683 | 1,694 | 257,200 | 1,694 |
| 2023-03-06 | 1,695 | 1,701 | 1,685 | 1,687 | 217,100 | 1,687 |
| 2023-03-03 | 1,684 | 1,698 | 1,680 | 1,690 | 264,200 | 1,690 |
| 2023-03-02 | 1,700 | 1,704 | 1,671 | 1,678 | 281,800 | 1,678 |
| 2023-03-01 | 1,674 | 1,701 | 1,667 | 1,690 | 290,900 | 1,690 |
| 2023-02-28 | 1,696 | 1,697 | 1,660 | 1,666 | 438,300 | 1,666 |
| 2023-02-27 | 1,688 | 1,702 | 1,676 | 1,688 | 334,900 | 1,688 |
| 2023-02-24 | 1,669 | 1,696 | 1,669 | 1,678 | 285,100 | 1,678 |
| 2023-02-22 | 1,709 | 1,709 | 1,665 | 1,668 | 673,600 | 1,668 |
| 2023-02-21 | 1,699 | 1,753 | 1,683 | 1,725 | 2,626,100 | 1,725 |
| 2023-02-20 | 1,592 | 1,608 | 1,583 | 1,604 | 328,900 | 1,604 |
| 2023-02-17 | 1,585 | 1,595 | 1,579 | 1,589 | 198,100 | 1,589 |
| 2023-02-16 | 1,601 | 1,609 | 1,578 | 1,590 | 247,200 | 1,590 |
| 2023-02-15 | 1,580 | 1,603 | 1,558 | 1,599 | 443,300 | 1,599 |
| 2023-02-14 | 1,516 | 1,563 | 1,516 | 1,559 | 554,600 | 1,559 |
| 2023-02-13 | 1,501 | 1,528 | 1,476 | 1,483 | 1,189,200 | 1,483 |
| 2023-02-10 | 1,593 | 1,619 | 1,579 | 1,582 | 408,100 | 1,582 |
| 2023-02-09 | 1,592 | 1,606 | 1,575 | 1,593 | 332,700 | 1,593 |
| 2023-02-08 | 1,600 | 1,613 | 1,580 | 1,590 | 331,600 | 1,590 |
| 2023-02-07 | 1,576 | 1,638 | 1,576 | 1,620 | 528,500 | 1,620 |
| 2023-02-06 | 1,572 | 1,576 | 1,557 | 1,562 | 159,200 | 1,562 |
| 2023-02-03 | 1,551 | 1,563 | 1,544 | 1,561 | 144,500 | 1,561 |
| 2023-02-02 | 1,572 | 1,574 | 1,551 | 1,558 | 178,300 | 1,558 |
| 2023-02-01 | 1,578 | 1,586 | 1,570 | 1,572 | 147,600 | 1,572 |
| 2023-01-31 | 1,555 | 1,573 | 1,551 | 1,571 | 205,000 | 1,571 |
| 2023-01-30 | 1,552 | 1,559 | 1,536 | 1,546 | 324,900 | 1,546 |
| 2023-01-27 | 1,561 | 1,563 | 1,552 | 1,555 | 102,800 | 1,555 |
| 2023-01-26 | 1,553 | 1,560 | 1,548 | 1,554 | 154,500 | 1,554 |
| 2023-01-25 | 1,567 | 1,567 | 1,544 | 1,560 | 212,400 | 1,560 |
| 2023-01-24 | 1,559 | 1,567 | 1,552 | 1,556 | 111,000 | 1,556 |
| 2023-01-23 | 1,545 | 1,550 | 1,542 | 1,550 | 96,800 | 1,550 |
| 2023-01-20 | 1,520 | 1,543 | 1,519 | 1,535 | 137,300 | 1,535 |
| 2023-01-19 | 1,530 | 1,530 | 1,516 | 1,520 | 138,900 | 1,520 |
| 2023-01-18 | 1,521 | 1,548 | 1,515 | 1,537 | 156,800 | 1,537 |
| 2023-01-17 | 1,515 | 1,529 | 1,514 | 1,518 | 162,500 | 1,518 |
| 2023-01-16 | 1,545 | 1,545 | 1,513 | 1,518 | 233,100 | 1,518 |
| 2023-01-13 | 1,555 | 1,578 | 1,549 | 1,551 | 215,100 | 1,551 |
| 2023-01-12 | 1,568 | 1,575 | 1,549 | 1,552 | 261,500 | 1,552 |
| 2023-01-11 | 1,547 | 1,560 | 1,537 | 1,556 | 238,500 | 1,556 |
| 2023-01-10 | 1,551 | 1,562 | 1,535 | 1,536 | 279,200 | 1,536 |
| 2023-01-06 | 1,543 | 1,553 | 1,515 | 1,544 | 349,200 | 1,544 |
| 2023-01-05 | 1,532 | 1,564 | 1,526 | 1,550 | 224,500 | 1,550 |
| 2023-01-04 | 1,559 | 1,559 | 1,535 | 1,535 | 260,000 | 1,535 |
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
