6804 ホシデン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1993-12-28 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-12-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1993-12-24 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1993-12-22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1993-12-16 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1993-12-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1993-12-10 | 1,790 | 1,800 | 1,790 | 1,790 | 28,000 | 1,790 |
| 1993-12-08 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1993-12-06 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-12-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-11-25 | 1,690 | 1,690 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1993-11-24 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1993-11-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1993-11-19 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 1,810 |
| 1993-11-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-11-16 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1993-11-12 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-11-11 | 1,910 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1993-11-10 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,930 |
| 1993-11-08 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-11-04 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-11-02 | 2,050 | 2,050 | 2,030 | 2,050 | 3,000 | 2,050 |
| 1993-11-01 | 2,050 | 2,050 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1993-10-29 | 2,060 | 2,080 | 2,020 | 2,020 | 9,000 | 2,020 |
| 1993-10-28 | 1,990 | 2,040 | 1,990 | 2,020 | 9,000 | 2,020 |
| 1993-10-27 | 2,030 | 2,030 | 2,020 | 2,020 | 5,000 | 2,020 |
| 1993-10-25 | 2,080 | 2,090 | 2,060 | 2,090 | 10,000 | 2,090 |
| 1993-10-22 | 2,050 | 2,090 | 2,050 | 2,090 | 6,000 | 2,090 |
| 1993-10-21 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1993-10-20 | 2,080 | 2,080 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1993-10-19 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1993-10-18 | 2,140 | 2,140 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1993-10-15 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1993-10-14 | 2,080 | 2,080 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1993-10-13 | 2,090 | 2,140 | 2,090 | 2,120 | 10,000 | 2,120 |
| 1993-10-12 | 2,080 | 2,120 | 2,080 | 2,080 | 7,000 | 2,080 |
| 1993-10-08 | 2,060 | 2,070 | 2,060 | 2,070 | 52,000 | 2,070 |
| 1993-10-07 | 2,090 | 2,090 | 2,020 | 2,020 | 54,000 | 2,020 |
| 1993-10-06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1993-10-05 | 2,050 | 2,070 | 2,050 | 2,070 | 3,000 | 2,070 |
| 1993-10-04 | 2,050 | 2,050 | 2,040 | 2,040 | 2,000 | 2,040 |
| 1993-10-01 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-09-30 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 | 1,990 |
| 1993-09-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-09-28 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 1,970 |
| 1993-09-27 | 2,010 | 2,010 | 1,980 | 1,990 | 3,000 | 1,990 |
| 1993-09-24 | 1,990 | 2,020 | 1,990 | 2,020 | 65,000 | 2,020 |
| 1993-09-22 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 2,010 |
| 1993-09-21 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1993-09-17 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1993-09-16 | 2,070 | 2,070 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1993-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1993-09-13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-09-10 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1993-09-09 | 1,970 | 1,970 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1993-09-06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1993-09-03 | 1,990 | 1,990 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1993-09-02 | 2,000 | 2,010 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1993-09-01 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1993-08-30 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-08-27 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-08-25 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1993-08-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-08-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-08-20 | 2,050 | 2,050 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1993-08-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1993-08-18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1993-08-17 | 2,030 | 2,030 | 2,030 | 2,030 | 9,000 | 2,030 |
| 1993-08-16 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-08-13 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-08-11 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1993-08-10 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1993-08-09 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1993-08-05 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1993-08-03 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1993-07-29 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 | 2,050 |
| 1993-07-28 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1993-07-27 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1993-07-23 | 2,040 | 2,040 | 2,040 | 2,040 | 11,000 | 2,040 |
| 1993-07-22 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1993-07-20 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1993-07-19 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1993-07-16 | 2,060 | 2,100 | 2,060 | 2,100 | 6,000 | 2,100 |
| 1993-07-15 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1993-07-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-07-12 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1993-07-09 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1993-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-07-07 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-07-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-07-02 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-06-30 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1993-06-29 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 2,000 |
| 1993-06-28 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1993-06-25 | 2,050 | 2,060 | 2,050 | 2,060 | 6,000 | 2,060 |
| 1993-06-23 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1993-06-21 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1993-06-17 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-06-16 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1993-06-15 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1993-06-14 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1993-06-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1993-06-04 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1993-06-02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1993-05-28 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
| 1993-05-27 | 1,910 | 2,000 | 1,910 | 2,000 | 2,000 | 2,000 |
| 1993-05-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-05-21 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-05-20 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-05-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-05-14 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1993-05-13 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1993-05-12 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 2,000 |
| 1993-05-11 | 1,980 | 2,000 | 1,980 | 2,000 | 6,000 | 2,000 |
| 1993-05-10 | 1,880 | 1,920 | 1,880 | 1,920 | 3,000 | 1,920 |
| 1993-05-06 | 1,850 | 1,910 | 1,850 | 1,910 | 11,000 | 1,910 |
| 1993-04-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1993-04-26 | 1,740 | 1,760 | 1,740 | 1,760 | 2,000 | 1,760 |
| 1993-04-22 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1993-04-21 | 1,830 | 1,860 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1993-04-20 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1993-04-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-04-14 | 1,930 | 1,960 | 1,930 | 1,960 | 3,000 | 1,960 |
| 1993-04-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1993-04-09 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1993-04-08 | 2,000 | 2,030 | 1,970 | 1,970 | 23,000 | 1,970 |
| 1993-04-07 | 1,980 | 1,980 | 1,980 | 1,980 | 7,000 | 1,980 |
| 1993-04-05 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1993-04-02 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1993-03-31 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1993-03-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-03-25 | 1,690 | 1,730 | 1,690 | 1,730 | 14,000 | 1,730 |
| 1993-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-03-22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1993-03-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1993-03-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-03-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-03-09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-03-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1993-03-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-03-02 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1993-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-02-25 | 1,530 | 1,560 | 1,530 | 1,560 | 3,000 | 1,560 |
| 1993-02-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-02-23 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1993-02-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1993-02-19 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1993-02-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-02-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-02-08 | 1,670 | 1,720 | 1,670 | 1,720 | 3,000 | 1,720 |
| 1993-02-05 | 1,640 | 1,700 | 1,640 | 1,700 | 4,000 | 1,700 |
| 1993-02-04 | 1,630 | 1,680 | 1,630 | 1,670 | 4,000 | 1,670 |
| 1993-02-03 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-02-02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1993-02-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-01-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1993-01-28 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-01-27 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-01-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-01-22 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1993-01-21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1993-01-20 | 1,700 | 1,700 | 1,700 | 1,700 | 57,000 | 1,700 |
| 1993-01-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1993-01-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-01-14 | 1,650 | 1,670 | 1,650 | 1,670 | 3,000 | 1,670 |
| 1993-01-13 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1993-01-12 | 1,640 | 1,660 | 1,640 | 1,650 | 53,000 | 1,650 |
| 1993-01-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-01-07 | 1,640 | 1,640 | 1,640 | 1,640 | 200,000 | 1,640 |
| 1993-01-06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-01-05 | 1,580 | 1,590 | 1,580 | 1,590 | 6,000 | 1,590 |
| 1993-01-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
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
