6804 ホシデン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,6501,6501,6131,614274,5001,614
2022-11-301,6011,6261,5861,626606,3001,626
2022-11-291,6471,6511,6251,630424,8001,630
2022-11-281,6841,6921,6511,653499,8001,653
2022-11-251,6841,6951,6711,676821,0001,676
2022-11-241,7581,7581,7191,739675,6001,739
2022-11-221,7961,8111,7181,7361,093,1001,736
2022-11-211,7871,8141,7671,7961,095,4001,796
2022-11-181,7731,7951,7671,775741,1001,775
2022-11-171,7561,8011,7481,763948,1001,763
2022-11-161,7601,7691,7401,750769,5001,750
2022-11-151,7271,7821,7191,7591,288,6001,759
2022-11-141,6201,7261,6181,7022,273,4001,702
2022-11-111,5801,5811,5141,547371,1001,547
2022-11-101,5541,5671,5411,549193,9001,549
2022-11-091,5401,5591,5401,559211,1001,559
2022-11-081,5831,5851,5561,559239,0001,559
2022-11-071,5881,5931,5721,572238,8001,572
2022-11-041,5781,6021,5711,576186,9001,576
2022-11-021,5831,6191,5811,596262,8001,596
2022-11-011,5661,5881,5591,585178,2001,585
2022-10-311,5401,5701,5361,570252,2001,570
2022-10-281,5241,5421,5151,516348,5001,516
2022-10-271,5501,5521,5331,537176,0001,537
2022-10-261,5571,5571,5321,536165,8001,536
2022-10-251,5381,5601,5351,557206,7001,557
2022-10-241,5201,5341,5131,518187,5001,518
2022-10-211,5051,5221,4911,493141,9001,493
2022-10-201,5201,5231,5051,510121,1001,510
2022-10-191,5121,5281,5051,525120,4001,525
2022-10-181,5151,5201,5011,514114,2001,514
2022-10-171,4761,5151,4761,513141,6001,513
2022-10-141,4891,5141,4751,493229,3001,493
2022-10-131,4541,4721,4441,459285,5001,459
2022-10-121,4871,4891,4571,468356,7001,468
2022-10-111,5001,5031,4821,491159,6001,491
2022-10-071,5101,5311,4971,520159,6001,520
2022-10-061,5281,5471,5221,534203,2001,534
2022-10-051,5351,5351,5091,510207,8001,510
2022-10-041,5371,5451,5171,522216,9001,522
2022-10-031,4601,5061,4601,505171,5001,505
2022-09-301,4801,4891,4621,479186,0001,479
2022-09-291,5181,5181,4811,494210,5001,494
2022-09-281,5161,5251,4761,513333,3001,513
2022-09-271,5131,5331,5021,521283,2001,521
2022-09-261,5701,5701,5231,536219,7001,536
2022-09-221,5851,5941,5751,580218,3001,580
2022-09-211,6141,6151,5911,598216,5001,598
2022-09-201,6211,6471,6211,622218,9001,622
2022-09-161,6191,6281,6081,614313,5001,614
2022-09-151,6211,6301,6001,620220,5001,620
2022-09-141,5951,6201,5871,619165,2001,619
2022-09-131,6121,6201,5941,617128,3001,617
2022-09-121,6371,6431,6041,611147,5001,611
2022-09-091,6091,6301,6011,629323,1001,629
2022-09-081,5921,6051,5871,596241,3001,596
2022-09-071,5701,5791,5511,575160,3001,575
2022-09-061,5541,5771,5411,570227,8001,570
2022-09-051,5261,5441,5151,535222,9001,535
2022-09-021,5571,5661,5291,545290,2001,545
2022-09-011,5661,5701,5481,551212,3001,551
2022-08-311,5831,6091,5831,586306,0001,586
2022-08-301,5711,6011,5641,599172,8001,599
2022-08-291,5771,5821,5561,557239,4001,557
2022-08-261,5901,5991,5771,592158,8001,592
2022-08-251,6021,6031,5801,583145,5001,583
2022-08-241,5801,6131,5771,601398,5001,601
2022-08-231,5471,5701,5431,558173,5001,558
2022-08-221,5801,5821,5561,567231,1001,567
2022-08-191,5901,6011,5831,590324,9001,590
2022-08-181,5281,5731,5181,571325,0001,571
2022-08-171,5251,5461,5241,535274,8001,535
2022-08-161,5081,5201,4911,518221,8001,518
2022-08-151,5041,5291,4991,514392,1001,514
2022-08-121,5101,5151,4861,499468,2001,499
2022-08-101,5491,5521,5041,509385,5001,509
2022-08-091,5481,5561,5361,552347,2001,552
2022-08-081,5081,5581,5051,549993,6001,549
2022-08-051,4561,4921,4561,478306,7001,478
2022-08-041,4621,4651,4481,459229,8001,459
2022-08-031,4601,4741,4481,451291,0001,451
2022-08-021,4531,4741,4431,468342,6001,468
2022-08-011,4751,5091,4511,458918,9001,458
2022-07-291,4611,5271,4381,4792,278,1001,479
2022-07-281,3411,3421,3171,341133,8001,341
2022-07-271,3221,3361,3191,335138,6001,335
2022-07-261,3221,3451,3131,334172,7001,334
2022-07-251,3331,3411,3021,308210,7001,308
2022-07-221,3381,3421,3241,338173,1001,338
2022-07-211,3171,3621,3171,343622,6001,343
2022-07-201,3001,3151,3001,312440,9001,312
2022-07-191,2691,2891,2641,283237,6001,283
2022-07-151,2571,2691,2521,254110,1001,254
2022-07-141,2571,2571,2471,250116,8001,250
2022-07-131,2521,2661,2511,254106,6001,254
2022-07-121,2511,2561,2381,25199,1001,251
2022-07-111,2641,2691,2491,255229,5001,255
2022-07-081,2351,2531,2341,234278,4001,234
2022-07-071,2381,2461,2261,236106,9001,236
2022-07-061,2391,2441,2281,228125,3001,228
2022-07-051,2691,2691,2431,250112,9001,250
2022-07-041,2481,2571,2451,25695,7001,256
2022-07-011,2401,2491,2251,247196,5001,247
2022-06-301,2541,2571,2321,235166,5001,235
2022-06-291,2571,2711,2531,262214,0001,262
2022-06-281,2371,2661,2361,266185,5001,266
2022-06-271,2281,2451,2281,242122,3001,242
2022-06-241,2161,2321,2101,222179,6001,222
2022-06-231,1961,2231,1931,216143,2001,216
2022-06-221,2231,2231,1961,196237,3001,196
2022-06-211,1991,2331,1991,222336,2001,222
2022-06-201,2151,2201,1871,201233,4001,201
2022-06-171,2141,2351,2101,225297,2001,225
2022-06-161,2381,2591,2321,241143,8001,241
2022-06-151,2201,2331,2141,222233,8001,222
2022-06-141,2001,2231,1951,216370,6001,216
2022-06-131,2061,2221,2041,214131,4001,214
2022-06-101,2341,2431,2251,227179,3001,227
2022-06-091,2661,2661,2411,245155,2001,245
2022-06-081,2531,2721,2501,271289,3001,271
2022-06-071,2371,2521,2321,248152,7001,248
2022-06-061,2241,2531,2231,245144,7001,245
2022-06-031,2501,2501,2281,232136,6001,232
2022-06-021,2381,2731,2351,250241,2001,250
2022-06-011,2191,2361,2101,235178,3001,235
2022-05-311,2371,2371,2191,223378,2001,223
2022-05-301,2491,2521,2311,247364,5001,247
2022-05-271,2111,2301,2061,222292,5001,222
2022-05-261,1861,2041,1841,193164,7001,193
2022-05-251,1971,2051,1821,182142,0001,182
2022-05-241,2261,2261,1951,196174,3001,196
2022-05-231,2181,2351,2121,223187,0001,223
2022-05-201,1951,2141,1951,212123,0001,212
2022-05-191,1631,2151,1591,196237,7001,196
2022-05-181,1891,2011,1761,192236,6001,192
2022-05-171,1661,2161,1471,188413,7001,188
2022-05-161,1871,2141,1611,170835,9001,170
2022-05-131,2501,2871,2481,287272,5001,287
2022-05-121,2701,2821,2571,263191,7001,263
2022-05-111,2991,3001,2741,278207,6001,278
2022-05-101,3011,3051,2871,300350,0001,300
2022-05-091,2861,3051,2821,301472,2001,301
2022-05-061,2731,2851,2641,279262,1001,279
2022-05-021,3001,3001,2551,268237,1001,268
2022-04-281,2061,2491,2061,246289,3001,246
2022-04-271,2001,2091,1951,205243,6001,205
2022-04-261,2301,2391,2131,213161,5001,213
2022-04-251,2101,2361,2101,223328,8001,223
2022-04-221,2411,2501,2231,246132,3001,246
2022-04-211,2301,2561,2301,249211,9001,249
2022-04-201,2151,2361,2121,225269,4001,225
2022-04-191,2121,2201,2051,211215,4001,211
2022-04-181,1781,2051,1741,202170,1001,202
2022-04-151,1651,1841,1631,18484,5001,184
2022-04-141,1601,1771,1591,172164,3001,172
2022-04-131,1421,1651,1381,162198,8001,162
2022-04-121,1231,1431,1211,139195,3001,139
2022-04-111,1311,1451,1201,129152,5001,129
2022-04-081,1361,1401,1221,131177,7001,131
2022-04-071,1461,1461,1261,127166,3001,127
2022-04-061,1641,1671,1561,156107,1001,156
2022-04-051,1841,1951,1701,17094,9001,170
2022-04-041,1761,1811,1631,17691,1001,176
2022-04-011,1501,1841,1481,178152,9001,178
2022-03-311,1641,1711,1521,157188,0001,157
2022-03-301,1921,1961,1641,174238,5001,174
2022-03-291,2251,2251,2091,217279,4001,217
2022-03-281,2261,2301,2161,221252,8001,221
2022-03-251,2111,2341,2101,225192,9001,225
2022-03-241,1821,2151,1811,211194,0001,211
2022-03-231,1821,2001,1821,198219,5001,198
2022-03-221,1691,1841,1621,180230,4001,180
2022-03-181,1561,1701,1501,156241,0001,156
2022-03-171,1801,1801,1491,168285,9001,168
2022-03-161,1641,1661,1501,163251,9001,163
2022-03-151,1501,1591,1431,151160,2001,151
2022-03-141,1421,1451,1221,138266,5001,138
2022-03-111,1321,1351,1061,130208,6001,130
2022-03-101,1461,1571,1401,143417,7001,143
2022-03-091,0981,1371,0971,119481,3001,119
2022-03-081,1001,1091,0731,081448,3001,081
2022-03-071,1111,1191,1031,106365,4001,106
2022-03-041,1591,1651,1381,141275,1001,141
2022-03-031,1581,1781,1571,161270,2001,161
2022-03-021,1771,1801,1561,156259,8001,156
2022-03-011,1811,2031,1811,190244,1001,190
2022-02-281,1831,1961,1641,180280,5001,180
2022-02-251,1461,1841,1441,184252,0001,184
2022-02-241,1891,1931,1421,150404,1001,150
2022-02-221,1921,2061,1831,190225,5001,190
2022-02-211,1751,2081,1711,206256,3001,206
2022-02-181,1761,1991,1731,183346,3001,183
2022-02-171,1991,2131,1921,196384,7001,196
2022-02-161,2171,2201,1991,199314,2001,199
2022-02-151,2011,2161,1961,199327,5001,199
2022-02-141,2021,2201,2011,207313,3001,207
2022-02-101,2231,2451,2201,222432,8001,222
2022-02-091,1881,2271,1881,220535,0001,220
2022-02-081,1971,2211,1851,188714,1001,188
2022-02-071,2291,2301,1521,2001,726,9001,200
2022-02-041,1681,2031,1651,199569,5001,199
2022-02-031,1801,1901,1661,171258,8001,171
2022-02-021,1531,1781,1521,178253,5001,178
2022-02-011,1561,1651,1511,158324,6001,158
2022-01-311,1151,1541,1101,140331,9001,140
2022-01-281,0981,1271,0981,121292,5001,121
2022-01-271,1071,1231,0741,082437,4001,082
2022-01-261,1101,1231,1011,111214,8001,111
2022-01-251,1311,1371,1041,110289,8001,110
2022-01-241,1111,1391,1111,133204,1001,133
2022-01-211,1071,1181,0941,116326,5001,116
2022-01-201,1191,1401,1101,133311,7001,133
2022-01-191,1271,1371,1221,127443,1001,127
2022-01-181,1581,1641,1391,145270,3001,145
2022-01-171,1621,1641,1551,159133,8001,159
2022-01-141,1731,1731,1461,161340,7001,161
2022-01-131,1631,1771,1621,174146,2001,174
2022-01-121,1621,1741,1621,171204,9001,171
2022-01-111,1681,1791,1551,159289,4001,159
2022-01-071,1591,1651,1421,155333,3001,155
2022-01-061,1431,1551,1381,146323,0001,146
2022-01-051,1741,1771,1551,159233,4001,159
2022-01-041,1581,1731,1501,168194,9001,168

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