6804 ホシデン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 900 | 894 | 895 | 22,000 | 895 |
| 1995-12-28 | 900 | 900 | 890 | 900 | 10,000 | 900 |
| 1995-12-26 | 910 | 910 | 900 | 910 | 13,000 | 910 |
| 1995-12-25 | 900 | 910 | 900 | 910 | 12,000 | 910 |
| 1995-12-22 | 905 | 910 | 905 | 910 | 7,000 | 910 |
| 1995-12-21 | 910 | 910 | 900 | 900 | 29,000 | 900 |
| 1995-12-20 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1995-12-19 | 905 | 905 | 880 | 880 | 11,000 | 880 |
| 1995-12-15 | 912 | 912 | 902 | 907 | 7,000 | 907 |
| 1995-12-14 | 908 | 908 | 903 | 903 | 2,000 | 903 |
| 1995-12-13 | 925 | 925 | 900 | 900 | 7,000 | 900 |
| 1995-12-12 | 924 | 924 | 915 | 915 | 3,000 | 915 |
| 1995-12-11 | 934 | 939 | 925 | 925 | 19,000 | 925 |
| 1995-12-08 | 886 | 924 | 886 | 924 | 31,000 | 924 |
| 1995-12-07 | 870 | 895 | 870 | 890 | 13,000 | 890 |
| 1995-12-06 | 870 | 878 | 868 | 878 | 24,000 | 878 |
| 1995-12-05 | 867 | 867 | 860 | 860 | 2,000 | 860 |
| 1995-12-04 | 869 | 870 | 858 | 858 | 9,000 | 858 |
| 1995-12-01 | 836 | 847 | 836 | 847 | 2,000 | 847 |
| 1995-11-29 | 835 | 836 | 835 | 836 | 3,000 | 836 |
| 1995-11-28 | 850 | 850 | 845 | 845 | 12,000 | 845 |
| 1995-11-27 | 849 | 865 | 845 | 855 | 27,000 | 855 |
| 1995-11-24 | 810 | 836 | 810 | 835 | 10,000 | 835 |
| 1995-11-22 | 785 | 800 | 785 | 800 | 16,000 | 800 |
| 1995-11-21 | 809 | 810 | 772 | 795 | 23,000 | 795 |
| 1995-11-20 | 900 | 900 | 820 | 820 | 22,000 | 820 |
| 1995-11-17 | 908 | 913 | 900 | 900 | 11,000 | 900 |
| 1995-11-16 | 901 | 908 | 900 | 908 | 6,000 | 908 |
| 1995-11-15 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1995-11-14 | 920 | 920 | 912 | 912 | 5,000 | 912 |
| 1995-11-13 | 940 | 940 | 910 | 910 | 19,000 | 910 |
| 1995-11-10 | 926 | 931 | 926 | 930 | 26,000 | 930 |
| 1995-11-09 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1995-11-08 | 914 | 925 | 914 | 925 | 4,000 | 925 |
| 1995-11-07 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 1995-11-06 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1995-11-02 | 910 | 910 | 905 | 905 | 2,000 | 905 |
| 1995-10-31 | 915 | 915 | 905 | 905 | 4,000 | 905 |
| 1995-10-30 | 915 | 915 | 900 | 900 | 9,000 | 900 |
| 1995-10-26 | 930 | 930 | 910 | 910 | 9,000 | 910 |
| 1995-10-25 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1995-10-23 | 959 | 960 | 940 | 940 | 15,000 | 940 |
| 1995-10-20 | 940 | 960 | 940 | 960 | 3,000 | 960 |
| 1995-10-19 | 925 | 935 | 920 | 920 | 3,000 | 920 |
| 1995-10-18 | 911 | 920 | 910 | 910 | 3,000 | 910 |
| 1995-10-16 | 920 | 920 | 901 | 901 | 4,000 | 901 |
| 1995-10-13 | 909 | 910 | 900 | 900 | 9,000 | 900 |
| 1995-10-12 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1995-10-11 | 912 | 912 | 910 | 910 | 13,000 | 910 |
| 1995-10-09 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1995-10-06 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1995-10-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-10-04 | 900 | 920 | 900 | 920 | 8,000 | 920 |
| 1995-10-03 | 900 | 900 | 890 | 898 | 5,000 | 898 |
| 1995-10-02 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 1995-09-29 | 920 | 920 | 900 | 900 | 26,000 | 900 |
| 1995-09-28 | 920 | 925 | 920 | 925 | 3,000 | 925 |
| 1995-09-27 | 920 | 920 | 900 | 920 | 9,000 | 920 |
| 1995-09-26 | 917 | 917 | 897 | 900 | 9,000 | 900 |
| 1995-09-25 | 920 | 920 | 910 | 920 | 12,000 | 920 |
| 1995-09-22 | 948 | 948 | 915 | 920 | 29,000 | 920 |
| 1995-09-21 | 960 | 960 | 950 | 955 | 15,000 | 955 |
| 1995-09-20 | 977 | 990 | 960 | 970 | 29,000 | 970 |
| 1995-09-19 | 994 | 995 | 975 | 975 | 33,000 | 975 |
| 1995-09-18 | 975 | 1,010 | 975 | 984 | 73,000 | 984 |
| 1995-09-14 | 961 | 975 | 961 | 965 | 51,000 | 965 |
| 1995-09-13 | 975 | 975 | 955 | 960 | 25,000 | 960 |
| 1995-09-12 | 980 | 980 | 960 | 965 | 38,000 | 965 |
| 1995-09-11 | 927 | 960 | 927 | 950 | 35,000 | 950 |
| 1995-09-08 | 889 | 925 | 889 | 917 | 75,000 | 917 |
| 1995-09-07 | 900 | 900 | 890 | 899 | 12,000 | 899 |
| 1995-09-06 | 903 | 910 | 881 | 900 | 64,000 | 900 |
| 1995-09-05 | 889 | 900 | 889 | 900 | 13,000 | 900 |
| 1995-09-04 | 1,000 | 1,000 | 989 | 989 | 18,000 | 989 |
| 1995-09-01 | 1,130 | 1,130 | 1,100 | 1,120 | 11,000 | 1,120 |
| 1995-08-31 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-08-25 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1995-08-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1995-08-23 | 1,140 | 1,140 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1995-08-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-08-21 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1995-08-18 | 1,170 | 1,170 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1995-08-17 | 1,190 | 1,190 | 1,170 | 1,180 | 38,000 | 1,180 |
| 1995-08-16 | 1,180 | 1,190 | 1,170 | 1,170 | 38,000 | 1,170 |
| 1995-08-15 | 1,030 | 1,100 | 1,030 | 1,100 | 4,000 | 1,100 |
| 1995-08-14 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-08-11 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 1995-08-10 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1995-08-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-08-07 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-08-04 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-08-03 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-08-02 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1995-08-01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-07-28 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1995-07-26 | 971 | 981 | 970 | 970 | 5,000 | 970 |
| 1995-07-25 | 985 | 985 | 981 | 981 | 8,000 | 981 |
| 1995-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-18 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-07-17 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1995-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-07-11 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1995-07-10 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1995-07-04 | 890 | 895 | 890 | 890 | 4,000 | 890 |
| 1995-06-30 | 885 | 905 | 885 | 900 | 5,000 | 900 |
| 1995-06-29 | 905 | 905 | 895 | 895 | 5,000 | 895 |
| 1995-06-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-26 | 935 | 935 | 930 | 930 | 4,000 | 930 |
| 1995-06-23 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-06-22 | 883 | 895 | 883 | 895 | 3,000 | 895 |
| 1995-06-21 | 871 | 873 | 870 | 873 | 38,000 | 873 |
| 1995-06-20 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-06-16 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 1995-06-15 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1995-06-13 | 901 | 901 | 890 | 890 | 4,000 | 890 |
| 1995-06-12 | 910 | 920 | 902 | 903 | 6,000 | 903 |
| 1995-06-09 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-06-08 | 980 | 980 | 960 | 960 | 5,000 | 960 |
| 1995-06-07 | 1,020 | 1,020 | 980 | 980 | 8,000 | 980 |
| 1995-06-06 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-06-02 | 1,090 | 1,110 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-06-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-05-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-05-29 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1995-05-26 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1995-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-05-24 | 1,000 | 1,000 | 995 | 995 | 3,000 | 995 |
| 1995-05-23 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 1995-05-22 | 1,070 | 1,070 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-05-19 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-05-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-05-16 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1995-05-15 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 1,200 |
| 1995-05-12 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 1,190 |
| 1995-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1995-05-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-05-08 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1995-05-02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-05-01 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1995-04-25 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 | 1,320 |
| 1995-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-04-10 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-03-30 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 1995-03-29 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1995-03-28 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 1,350 |
| 1995-03-27 | 1,290 | 1,310 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1995-03-24 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1995-03-23 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-03-22 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1995-03-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-03-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-03-15 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-03-10 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1995-03-09 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1995-03-08 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1995-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-02-24 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1995-02-21 | 1,630 | 1,630 | 1,630 | 1,630 | 604,000 | 1,630 |
| 1995-02-20 | 1,630 | 1,630 | 1,630 | 1,630 | 600,000 | 1,630 |
| 1995-02-10 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1995-01-31 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1995-01-30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-01-27 | 1,750 | 1,750 | 1,700 | 1,710 | 5,000 | 1,710 |
| 1995-01-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-01-25 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1995-01-24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1995-01-20 | 1,730 | 1,790 | 1,730 | 1,790 | 5,000 | 1,790 |
| 1995-01-19 | 1,770 | 1,770 | 1,760 | 1,760 | 14,000 | 1,760 |
| 1995-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-01-12 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1995-01-10 | 2,140 | 2,150 | 2,140 | 2,150 | 4,000 | 2,150 |
| 1995-01-05 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1995-01-04 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
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
