6804 ホシデン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 1996-12-25 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 1996-12-24 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 1996-12-20 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 1996-12-18 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 1996-12-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1996-12-13 | 900 | 900 | 895 | 895 | 38,000 | 895 |
| 1996-12-12 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1996-12-10 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-12-09 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1996-12-06 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 1996-12-05 | 889 | 895 | 889 | 895 | 4,000 | 895 |
| 1996-12-04 | 890 | 890 | 875 | 880 | 41,000 | 880 |
| 1996-12-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-12-02 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1996-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-11-28 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1996-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-11-26 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1996-11-25 | 1,070 | 1,070 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1996-11-22 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 1,080 |
| 1996-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-11-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-15 | 1,110 | 1,110 | 1,080 | 1,110 | 4,000 | 1,110 |
| 1996-11-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1996-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-10-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-10-28 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1996-10-25 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1996-10-24 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1996-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-18 | 1,140 | 1,140 | 1,130 | 1,130 | 25,000 | 1,130 |
| 1996-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-10-16 | 1,150 | 1,160 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1996-10-15 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 | 1,160 |
| 1996-10-14 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 | 1,120 |
| 1996-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1996-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-10-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-10-03 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-09-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-18 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1996-09-17 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1996-09-13 | 1,130 | 1,170 | 1,130 | 1,170 | 10,000 | 1,170 |
| 1996-09-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-09-10 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1996-09-06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-09-05 | 1,180 | 1,190 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1996-09-04 | 1,150 | 1,190 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1996-09-03 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-09-02 | 1,140 | 1,140 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1996-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-08-29 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1996-08-28 | 1,130 | 1,130 | 1,120 | 1,130 | 7,000 | 1,130 |
| 1996-08-27 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1996-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1996-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-08-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-08-13 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 | 1,120 |
| 1996-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1996-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-08-05 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-08-02 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 1,200 |
| 1996-08-01 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1996-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-07-29 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1996-07-25 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-07-23 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 1996-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-07-16 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,180 |
| 1996-07-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1996-07-04 | 1,180 | 1,230 | 1,180 | 1,220 | 24,000 | 1,220 |
| 1996-07-03 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 | 1,150 |
| 1996-07-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-06-25 | 1,120 | 1,140 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1996-06-24 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1996-06-21 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1996-06-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-06-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-06-14 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1996-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-06-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1996-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-05-30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1996-05-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-05-28 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 1,190 |
| 1996-05-27 | 1,180 | 1,190 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1996-05-24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-05-23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-05-22 | 1,200 | 1,230 | 1,200 | 1,230 | 12,000 | 1,230 |
| 1996-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-05-20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1996-05-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-05-16 | 1,220 | 1,240 | 1,220 | 1,240 | 9,000 | 1,240 |
| 1996-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1996-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-05-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-05-10 | 1,210 | 1,230 | 1,210 | 1,230 | 7,000 | 1,230 |
| 1996-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-05-08 | 1,170 | 1,230 | 1,150 | 1,220 | 202,000 | 1,220 |
| 1996-05-02 | 1,220 | 1,250 | 1,220 | 1,250 | 7,000 | 1,250 |
| 1996-05-01 | 1,280 | 1,280 | 1,240 | 1,250 | 10,000 | 1,250 |
| 1996-04-26 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1996-04-25 | 1,240 | 1,250 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1996-04-24 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-04-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-04-19 | 1,260 | 1,260 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1996-04-18 | 1,240 | 1,260 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1996-04-17 | 1,250 | 1,270 | 1,250 | 1,260 | 11,000 | 1,260 |
| 1996-04-15 | 1,250 | 1,260 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1996-04-12 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 | 1,250 |
| 1996-04-11 | 1,200 | 1,260 | 1,200 | 1,250 | 48,000 | 1,250 |
| 1996-04-10 | 1,200 | 1,210 | 1,190 | 1,190 | 26,000 | 1,190 |
| 1996-04-09 | 1,120 | 1,170 | 1,120 | 1,170 | 18,000 | 1,170 |
| 1996-04-08 | 1,140 | 1,140 | 1,120 | 1,140 | 40,000 | 1,140 |
| 1996-04-05 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-04-01 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
| 1996-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-03-28 | 1,150 | 1,170 | 1,130 | 1,170 | 11,000 | 1,170 |
| 1996-03-27 | 1,060 | 1,110 | 1,060 | 1,090 | 27,000 | 1,090 |
| 1996-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-03-25 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-03-21 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1996-03-19 | 1,140 | 1,140 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1996-03-18 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 1996-03-15 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1996-03-14 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-03-11 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 | 1,120 |
| 1996-03-08 | 1,140 | 1,140 | 1,130 | 1,130 | 39,000 | 1,130 |
| 1996-03-07 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-03-05 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1996-03-04 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1996-03-01 | 1,110 | 1,160 | 1,100 | 1,160 | 8,000 | 1,160 |
| 1996-02-29 | 1,160 | 1,160 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1996-02-27 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1996-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1996-02-23 | 1,190 | 1,210 | 1,190 | 1,210 | 5,000 | 1,210 |
| 1996-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-02-20 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1996-02-16 | 1,200 | 1,210 | 1,170 | 1,210 | 34,000 | 1,210 |
| 1996-02-15 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 1,250 |
| 1996-02-14 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-02-13 | 1,280 | 1,290 | 1,260 | 1,260 | 23,000 | 1,260 |
| 1996-02-09 | 1,290 | 1,290 | 1,260 | 1,270 | 25,000 | 1,270 |
| 1996-02-08 | 1,180 | 1,300 | 1,180 | 1,280 | 88,000 | 1,280 |
| 1996-02-07 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 1,150 |
| 1996-02-06 | 1,160 | 1,160 | 1,120 | 1,140 | 17,000 | 1,140 |
| 1996-02-05 | 1,180 | 1,180 | 1,150 | 1,180 | 36,000 | 1,180 |
| 1996-02-02 | 1,140 | 1,170 | 1,140 | 1,160 | 26,000 | 1,160 |
| 1996-02-01 | 1,090 | 1,120 | 1,090 | 1,090 | 34,000 | 1,090 |
| 1996-01-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-01-30 | 1,070 | 1,090 | 1,070 | 1,080 | 17,000 | 1,080 |
| 1996-01-29 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1996-01-26 | 1,070 | 1,100 | 1,070 | 1,090 | 9,000 | 1,090 |
| 1996-01-25 | 1,060 | 1,090 | 1,060 | 1,080 | 31,000 | 1,080 |
| 1996-01-24 | 1,070 | 1,100 | 1,030 | 1,060 | 86,000 | 1,060 |
| 1996-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 33,000 | 1,060 |
| 1996-01-22 | 951 | 960 | 951 | 955 | 5,000 | 955 |
| 1996-01-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-01-18 | 950 | 969 | 950 | 952 | 10,000 | 952 |
| 1996-01-17 | 920 | 940 | 920 | 940 | 14,000 | 940 |
| 1996-01-16 | 910 | 923 | 910 | 913 | 8,000 | 913 |
| 1996-01-12 | 910 | 910 | 905 | 905 | 6,000 | 905 |
| 1996-01-11 | 905 | 905 | 900 | 900 | 4,000 | 900 |
| 1996-01-10 | 922 | 923 | 915 | 916 | 11,000 | 916 |
| 1996-01-09 | 916 | 925 | 915 | 925 | 16,000 | 925 |
| 1996-01-08 | 925 | 930 | 914 | 915 | 33,000 | 915 |
| 1996-01-05 | 931 | 935 | 915 | 915 | 20,000 | 915 |
| 1996-01-04 | 905 | 905 | 905 | 905 | 3,000 | 905 |
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
