6804 ホシデン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 1997-12-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-12-25 | 995 | 1,060 | 995 | 1,060 | 6,000 | 1,060 |
| 1997-12-24 | 972 | 995 | 972 | 995 | 6,000 | 995 |
| 1997-12-22 | 1,010 | 1,010 | 982 | 982 | 4,000 | 982 |
| 1997-12-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-12-18 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-12-17 | 1,030 | 1,070 | 1,030 | 1,070 | 4,000 | 1,070 |
| 1997-12-16 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1997-12-15 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1997-12-12 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 | 1,070 |
| 1997-12-09 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1997-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-12-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-12-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-12-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-11-28 | 1,060 | 1,110 | 1,060 | 1,110 | 4,000 | 1,110 |
| 1997-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-11-19 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-11-14 | 902 | 902 | 865 | 865 | 4,000 | 865 |
| 1997-11-13 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1997-11-12 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-11-11 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-11-10 | 970 | 980 | 970 | 980 | 10,000 | 980 |
| 1997-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-10-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-10-20 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 | 1,140 |
| 1997-10-17 | 1,120 | 1,130 | 1,120 | 1,130 | 24,000 | 1,130 |
| 1997-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1997-10-13 | 1,140 | 1,140 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1997-10-09 | 1,130 | 1,140 | 1,120 | 1,140 | 9,000 | 1,140 |
| 1997-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-10-07 | 1,260 | 1,260 | 1,190 | 1,190 | 20,000 | 1,190 |
| 1997-10-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-10-01 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1997-09-30 | 1,230 | 1,260 | 1,230 | 1,260 | 156,000 | 1,260 |
| 1997-09-29 | 1,250 | 1,250 | 1,210 | 1,230 | 8,000 | 1,230 |
| 1997-09-26 | 1,240 | 1,250 | 1,230 | 1,230 | 42,000 | 1,230 |
| 1997-09-25 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1997-09-24 | 1,200 | 1,240 | 1,200 | 1,240 | 2,712,000 | 1,240 |
| 1997-09-22 | 1,220 | 1,220 | 1,200 | 1,200 | 301,000 | 1,200 |
| 1997-09-19 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1997-09-17 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1997-09-16 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 | 1,200 |
| 1997-09-12 | 1,190 | 1,210 | 1,190 | 1,190 | 33,000 | 1,190 |
| 1997-09-11 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1997-09-10 | 1,240 | 1,260 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1997-09-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-09-08 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1997-09-03 | 1,160 | 1,250 | 1,160 | 1,250 | 49,000 | 1,250 |
| 1997-09-02 | 1,090 | 1,100 | 1,090 | 1,100 | 102,000 | 1,100 |
| 1997-09-01 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-08-29 | 1,110 | 1,120 | 1,080 | 1,120 | 46,000 | 1,120 |
| 1997-08-28 | 1,170 | 1,170 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1997-08-27 | 1,310 | 1,310 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-08-26 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 1997-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1997-08-22 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1997-08-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-08-20 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1997-08-18 | 1,420 | 1,440 | 1,400 | 1,440 | 10,000 | 1,440 |
| 1997-08-15 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 | 1,480 |
| 1997-08-14 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 1997-08-13 | 1,380 | 1,420 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1997-08-12 | 1,410 | 1,410 | 1,390 | 1,390 | 11,000 | 1,390 |
| 1997-08-11 | 1,410 | 1,420 | 1,380 | 1,400 | 13,000 | 1,400 |
| 1997-08-08 | 1,460 | 1,470 | 1,460 | 1,470 | 267,000 | 1,470 |
| 1997-08-07 | 1,460 | 1,460 | 1,460 | 1,460 | 260,000 | 1,460 |
| 1997-08-06 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,470 |
| 1997-08-05 | 1,500 | 1,500 | 1,440 | 1,440 | 25,000 | 1,440 |
| 1997-08-04 | 1,520 | 1,550 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1997-08-01 | 1,550 | 1,570 | 1,550 | 1,570 | 13,000 | 1,570 |
| 1997-07-31 | 1,490 | 1,560 | 1,490 | 1,560 | 23,000 | 1,560 |
| 1997-07-30 | 1,500 | 1,500 | 1,480 | 1,490 | 35,000 | 1,490 |
| 1997-07-29 | 1,390 | 1,480 | 1,390 | 1,460 | 35,000 | 1,460 |
| 1997-07-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-07-25 | 1,370 | 1,380 | 1,370 | 1,380 | 13,000 | 1,380 |
| 1997-07-24 | 1,400 | 1,400 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1997-07-22 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-07-18 | 1,420 | 1,450 | 1,420 | 1,440 | 9,000 | 1,440 |
| 1997-07-17 | 1,430 | 1,450 | 1,420 | 1,420 | 22,000 | 1,420 |
| 1997-07-16 | 1,400 | 1,440 | 1,400 | 1,430 | 15,000 | 1,430 |
| 1997-07-15 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1997-07-14 | 1,430 | 1,450 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1997-07-11 | 1,360 | 1,410 | 1,360 | 1,410 | 6,000 | 1,410 |
| 1997-07-10 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 1,340 |
| 1997-07-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-07-08 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,350 |
| 1997-07-07 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,320 |
| 1997-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-07-02 | 1,420 | 1,420 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1997-07-01 | 1,460 | 1,460 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1997-06-30 | 1,460 | 1,470 | 1,440 | 1,450 | 22,000 | 1,450 |
| 1997-06-27 | 1,400 | 1,450 | 1,400 | 1,450 | 52,000 | 1,450 |
| 1997-06-26 | 1,350 | 1,390 | 1,350 | 1,380 | 32,000 | 1,380 |
| 1997-06-25 | 1,360 | 1,370 | 1,360 | 1,360 | 15,000 | 1,360 |
| 1997-06-24 | 1,370 | 1,380 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1997-06-23 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1997-06-20 | 1,400 | 1,410 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1997-06-19 | 1,400 | 1,400 | 1,380 | 1,380 | 32,000 | 1,380 |
| 1997-06-18 | 1,410 | 1,430 | 1,390 | 1,410 | 38,000 | 1,410 |
| 1997-06-17 | 1,320 | 1,400 | 1,320 | 1,390 | 110,000 | 1,390 |
| 1997-06-16 | 1,270 | 1,320 | 1,270 | 1,300 | 31,000 | 1,300 |
| 1997-06-13 | 1,230 | 1,260 | 1,230 | 1,260 | 95,000 | 1,260 |
| 1997-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1997-06-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-06-10 | 1,190 | 1,210 | 1,190 | 1,210 | 11,000 | 1,210 |
| 1997-06-09 | 1,240 | 1,240 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1997-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1997-06-05 | 1,240 | 1,260 | 1,230 | 1,230 | 27,000 | 1,230 |
| 1997-06-04 | 1,200 | 1,250 | 1,180 | 1,250 | 37,000 | 1,250 |
| 1997-06-03 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 | 1,190 |
| 1997-06-02 | 1,200 | 1,210 | 1,190 | 1,190 | 37,000 | 1,190 |
| 1997-05-30 | 1,160 | 1,230 | 1,160 | 1,230 | 100,000 | 1,230 |
| 1997-05-29 | 1,060 | 1,150 | 1,060 | 1,150 | 13,000 | 1,150 |
| 1997-05-28 | 1,040 | 1,070 | 1,040 | 1,050 | 26,000 | 1,050 |
| 1997-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-05-23 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1997-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-05-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-05-19 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1997-05-16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1997-05-13 | 990 | 1,030 | 990 | 1,030 | 2,000 | 1,030 |
| 1997-05-12 | 1,000 | 1,000 | 990 | 990 | 9,000 | 990 |
| 1997-05-09 | 1,040 | 1,040 | 992 | 992 | 4,000 | 992 |
| 1997-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-05-07 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 1997-05-02 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1997-05-01 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1997-04-30 | 941 | 956 | 941 | 956 | 7,000 | 956 |
| 1997-04-25 | 926 | 931 | 926 | 931 | 6,000 | 931 |
| 1997-04-24 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-04-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-04-10 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 1997-04-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-04-03 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1997-04-02 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1997-04-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-03-31 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1997-03-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-03-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-03-24 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1997-03-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-03-19 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1997-03-18 | 865 | 878 | 865 | 878 | 8,000 | 878 |
| 1997-03-17 | 838 | 845 | 838 | 845 | 7,000 | 845 |
| 1997-03-14 | 770 | 790 | 770 | 790 | 21,000 | 790 |
| 1997-03-12 | 769 | 790 | 769 | 790 | 21,000 | 790 |
| 1997-03-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-03-10 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 1997-03-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-03-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-03-05 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 1997-03-04 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 1997-02-28 | 865 | 875 | 865 | 875 | 2,000 | 875 |
| 1997-02-26 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1997-02-25 | 870 | 871 | 870 | 871 | 4,000 | 871 |
| 1997-02-24 | 876 | 876 | 871 | 871 | 2,000 | 871 |
| 1997-02-21 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-02-20 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-02-19 | 880 | 880 | 875 | 875 | 3,000 | 875 |
| 1997-02-13 | 960 | 960 | 943 | 943 | 4,000 | 943 |
| 1997-02-12 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1997-02-10 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1997-02-07 | 899 | 901 | 899 | 901 | 2,000 | 901 |
| 1997-02-05 | 905 | 905 | 895 | 895 | 9,000 | 895 |
| 1997-02-04 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-28 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1997-01-24 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-01-23 | 903 | 911 | 903 | 911 | 13,000 | 911 |
| 1997-01-22 | 921 | 921 | 911 | 911 | 3,000 | 911 |
| 1997-01-21 | 835 | 911 | 835 | 911 | 14,000 | 911 |
| 1997-01-20 | 830 | 849 | 830 | 840 | 12,000 | 840 |
| 1997-01-17 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1997-01-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-01-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-01-13 | 798 | 800 | 798 | 800 | 2,000 | 800 |
| 1997-01-10 | 785 | 788 | 784 | 788 | 7,000 | 788 |
| 1997-01-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-01-08 | 795 | 795 | 780 | 780 | 9,000 | 780 |
| 1997-01-07 | 801 | 801 | 795 | 795 | 3,000 | 795 |
| 1997-01-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
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
