6804 ホシデン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 2,010 | 2,050 | 2,010 | 2,050 | 4,000 | 2,050 |
| 1994-12-16 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-12-12 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 | 2,080 |
| 1994-12-09 | 2,080 | 2,080 | 2,080 | 2,080 | 6,000 | 2,080 |
| 1994-12-07 | 2,150 | 2,150 | 2,150 | 2,150 | 9,000 | 2,150 |
| 1994-12-01 | 2,140 | 2,150 | 2,130 | 2,150 | 3,000 | 2,150 |
| 1994-11-30 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1994-11-29 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1994-11-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-11-25 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1994-11-21 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1994-11-18 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1994-11-14 | 2,150 | 2,170 | 2,150 | 2,170 | 602,000 | 2,170 |
| 1994-11-10 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 2,190 |
| 1994-11-09 | 2,180 | 2,180 | 2,170 | 2,170 | 501,000 | 2,170 |
| 1994-11-08 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1994-10-31 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1994-10-28 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1994-10-25 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 2,290 |
| 1994-10-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-10-19 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1994-10-17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1994-10-14 | 2,340 | 2,370 | 2,340 | 2,360 | 3,000 | 2,360 |
| 1994-10-13 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1994-10-12 | 2,360 | 2,380 | 2,360 | 2,380 | 5,000 | 2,380 |
| 1994-10-11 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1994-10-06 | 2,270 | 2,300 | 2,270 | 2,300 | 4,000 | 2,300 |
| 1994-10-04 | 2,290 | 2,330 | 2,290 | 2,300 | 3,000 | 2,300 |
| 1994-10-03 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1994-09-30 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1994-09-29 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1994-09-28 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1994-09-27 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1994-09-26 | 2,230 | 2,280 | 2,230 | 2,280 | 59,000 | 2,280 |
| 1994-09-22 | 2,190 | 2,210 | 2,190 | 2,200 | 304,000 | 2,200 |
| 1994-09-21 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 2,170 |
| 1994-09-20 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 2,170 |
| 1994-09-19 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 | 2,200 |
| 1994-09-16 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1994-09-14 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1994-09-12 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1994-09-09 | 2,210 | 2,250 | 2,210 | 2,250 | 10,000 | 2,250 |
| 1994-09-08 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 2,240 |
| 1994-09-02 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1994-09-01 | 2,360 | 2,360 | 2,360 | 2,360 | 8,000 | 2,360 |
| 1994-08-29 | 2,400 | 2,400 | 2,400 | 2,400 | 500,000 | 2,400 |
| 1994-08-26 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1994-08-25 | 2,400 | 2,400 | 2,360 | 2,360 | 7,000 | 2,360 |
| 1994-08-24 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1994-08-22 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1994-08-19 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1994-08-17 | 2,310 | 2,360 | 2,310 | 2,360 | 16,000 | 2,360 |
| 1994-08-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-10 | 2,340 | 2,360 | 2,340 | 2,360 | 7,000 | 2,360 |
| 1994-08-09 | 2,340 | 2,340 | 2,340 | 2,340 | 8,000 | 2,340 |
| 1994-08-08 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1994-08-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-03 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1994-08-02 | 2,240 | 2,260 | 2,240 | 2,260 | 11,000 | 2,260 |
| 1994-07-28 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1994-07-27 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 | 2,150 |
| 1994-07-26 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 | 2,170 |
| 1994-07-25 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 2,240 |
| 1994-07-15 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1994-07-13 | 2,350 | 2,390 | 2,350 | 2,390 | 3,000 | 2,390 |
| 1994-07-12 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1994-07-11 | 2,440 | 2,440 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1994-07-08 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1994-07-07 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1994-07-05 | 2,450 | 2,530 | 2,450 | 2,530 | 8,000 | 2,530 |
| 1994-07-04 | 2,370 | 2,410 | 2,370 | 2,410 | 2,000 | 2,410 |
| 1994-07-01 | 2,380 | 2,380 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1994-06-30 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 2,300 |
| 1994-06-29 | 2,210 | 2,300 | 2,210 | 2,300 | 5,000 | 2,300 |
| 1994-06-28 | 2,210 | 2,250 | 2,210 | 2,250 | 15,000 | 2,250 |
| 1994-06-24 | 2,250 | 2,260 | 2,250 | 2,260 | 3,000 | 2,260 |
| 1994-06-23 | 2,230 | 2,270 | 2,230 | 2,260 | 9,000 | 2,260 |
| 1994-06-22 | 2,200 | 2,250 | 2,190 | 2,210 | 11,000 | 2,210 |
| 1994-06-21 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1994-06-20 | 2,240 | 2,280 | 2,240 | 2,280 | 18,000 | 2,280 |
| 1994-06-17 | 2,190 | 2,250 | 2,190 | 2,240 | 15,000 | 2,240 |
| 1994-06-16 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 2,200 |
| 1994-06-15 | 2,180 | 2,180 | 2,130 | 2,130 | 16,000 | 2,130 |
| 1994-06-14 | 2,200 | 2,200 | 2,160 | 2,190 | 8,000 | 2,190 |
| 1994-06-13 | 2,170 | 2,210 | 2,170 | 2,210 | 13,000 | 2,210 |
| 1994-06-10 | 2,130 | 2,190 | 2,130 | 2,140 | 11,000 | 2,140 |
| 1994-06-09 | 2,150 | 2,170 | 2,150 | 2,170 | 15,000 | 2,170 |
| 1994-06-08 | 2,000 | 2,050 | 2,000 | 2,050 | 34,000 | 2,050 |
| 1994-06-06 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1994-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-06-02 | 2,040 | 2,040 | 2,030 | 2,040 | 3,000 | 2,040 |
| 1994-06-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-05-31 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-05-27 | 1,930 | 1,930 | 1,930 | 1,930 | 12,000 | 1,930 |
| 1994-05-25 | 1,960 | 1,970 | 1,960 | 1,960 | 10,000 | 1,960 |
| 1994-05-24 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1994-05-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-05-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-05-19 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1994-05-17 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1994-05-16 | 2,030 | 2,040 | 2,020 | 2,020 | 19,000 | 2,020 |
| 1994-05-13 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-05-12 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 2,000 |
| 1994-05-11 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1994-05-10 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 1,900 |
| 1994-05-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-04-27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-04-26 | 1,850 | 1,860 | 1,850 | 1,860 | 2,000 | 1,860 |
| 1994-04-25 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-04-22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-04-21 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-04-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 | 1,930 |
| 1994-04-14 | 1,890 | 1,930 | 1,890 | 1,930 | 3,000 | 1,930 |
| 1994-04-13 | 1,910 | 1,910 | 1,890 | 1,890 | 21,000 | 1,890 |
| 1994-04-11 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1994-04-08 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-04-06 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1994-04-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-04-04 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-04-01 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 | 1,910 |
| 1994-03-31 | 1,930 | 1,930 | 1,900 | 1,900 | 11,000 | 1,900 |
| 1994-03-30 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-03-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-03-22 | 1,960 | 1,990 | 1,960 | 1,990 | 2,000 | 1,990 |
| 1994-03-17 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1994-03-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-03-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-03-14 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-03-11 | 1,880 | 1,940 | 1,880 | 1,940 | 20,000 | 1,940 |
| 1994-03-10 | 1,950 | 1,950 | 1,910 | 1,910 | 7,000 | 1,910 |
| 1994-03-09 | 1,970 | 1,970 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-03-08 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1994-03-04 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 2,010 |
| 1994-03-03 | 2,020 | 2,030 | 2,020 | 2,030 | 101,000 | 2,030 |
| 1994-03-02 | 2,060 | 2,060 | 2,020 | 2,020 | 119,000 | 2,020 |
| 1994-03-01 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1994-02-28 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1994-02-25 | 2,030 | 2,100 | 2,030 | 2,070 | 31,000 | 2,070 |
| 1994-02-24 | 2,000 | 2,030 | 2,000 | 2,030 | 11,000 | 2,030 |
| 1994-02-23 | 2,000 | 2,020 | 1,990 | 1,990 | 279,000 | 1,990 |
| 1994-02-22 | 2,000 | 2,000 | 2,000 | 2,000 | 321,000 | 2,000 |
| 1994-02-21 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1994-02-18 | 1,910 | 1,930 | 1,900 | 1,910 | 12,000 | 1,910 |
| 1994-02-17 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1994-02-16 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1994-02-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-02-14 | 2,020 | 2,020 | 1,940 | 1,970 | 15,000 | 1,970 |
| 1994-02-10 | 1,990 | 2,000 | 1,980 | 2,000 | 11,000 | 2,000 |
| 1994-02-09 | 1,960 | 1,980 | 1,960 | 1,980 | 13,000 | 1,980 |
| 1994-02-08 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 1,850 |
| 1994-02-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-02-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-02-03 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-02-02 | 1,880 | 1,880 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1994-02-01 | 1,900 | 1,910 | 1,880 | 1,880 | 7,000 | 1,880 |
| 1994-01-31 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,910 |
| 1994-01-28 | 1,830 | 1,840 | 1,830 | 1,840 | 4,000 | 1,840 |
| 1994-01-27 | 1,820 | 1,840 | 1,820 | 1,840 | 7,000 | 1,840 |
| 1994-01-26 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-01-25 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 | 1,810 |
| 1994-01-24 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1994-01-21 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1994-01-20 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1994-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-01-14 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1994-01-13 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1994-01-12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-01-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-01-10 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 | 1,880 |
| 1994-01-07 | 1,810 | 1,870 | 1,810 | 1,870 | 6,000 | 1,870 |
| 1994-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
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
