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
1997-12-299809909809903,000990
1997-12-261,0601,0601,0601,0601,0001,060
1997-12-259951,0609951,0606,0001,060
1997-12-249729959729956,000995
1997-12-221,0101,0109829824,000982
1997-12-191,0601,0601,0601,0601,0001,060
1997-12-181,1201,1201,1201,1203,0001,120
1997-12-171,0301,0701,0301,0704,0001,070
1997-12-161,0101,0201,0001,0203,0001,020
1997-12-159959959959952,000995
1997-12-121,0801,0801,0701,07034,0001,070
1997-12-091,0701,0701,0701,0704,0001,070
1997-12-041,1101,1101,1101,1101,0001,110
1997-12-031,1101,1101,1101,1101,0001,110
1997-12-021,1301,1301,1301,1302,0001,130
1997-12-011,1301,1301,1301,1301,0001,130
1997-11-281,0601,1101,0601,1104,0001,110
1997-11-271,0401,0401,0401,0401,0001,040
1997-11-261,0101,0101,0101,0101,0001,010
1997-11-211,0701,0701,0701,0701,0001,070
1997-11-201,0001,0001,0001,0002,0001,000
1997-11-191,0401,0401,0401,0404,0001,040
1997-11-149029028658654,000865
1997-11-139709709709705,000970
1997-11-129809809809802,000980
1997-11-119809809809803,000980
1997-11-1097098097098010,000980
1997-11-071,0001,0001,0001,0001,0001,000
1997-11-051,1001,1001,1001,1002,0001,100
1997-10-241,1501,1501,1501,1501,0001,150
1997-10-231,1401,1401,1401,1401,0001,140
1997-10-211,1601,1601,1601,1601,0001,160
1997-10-201,1301,1501,1301,1407,0001,140
1997-10-171,1201,1301,1201,13024,0001,130
1997-10-141,0801,0801,0801,08020,0001,080
1997-10-131,1401,1401,0801,1004,0001,100
1997-10-091,1301,1401,1201,1409,0001,140
1997-10-081,1401,1401,1401,1401,0001,140
1997-10-071,2601,2601,1901,19020,0001,190
1997-10-021,2401,2401,2401,2401,0001,240
1997-10-011,2201,2401,2201,2405,0001,240
1997-09-301,2301,2601,2301,260156,0001,260
1997-09-291,2501,2501,2101,2308,0001,230
1997-09-261,2401,2501,2301,23042,0001,230
1997-09-251,2401,2401,2401,2403,0001,240
1997-09-241,2001,2401,2001,2402,712,0001,240
1997-09-221,2201,2201,2001,200301,0001,200
1997-09-191,2201,2201,2001,20014,0001,200
1997-09-171,2001,2001,1901,1908,0001,190
1997-09-161,2201,2201,2001,20038,0001,200
1997-09-121,1901,2101,1901,19033,0001,190
1997-09-111,2201,2201,2001,20015,0001,200
1997-09-101,2401,2601,2401,24014,0001,240
1997-09-091,2201,2201,2201,2201,0001,220
1997-09-081,2301,2301,2101,2104,0001,210
1997-09-031,1601,2501,1601,25049,0001,250
1997-09-021,0901,1001,0901,100102,0001,100
1997-09-011,1201,1201,1001,1007,0001,100
1997-08-291,1101,1201,0801,12046,0001,120
1997-08-281,1701,1701,1001,1206,0001,120
1997-08-271,3101,3101,1901,1902,0001,190
1997-08-261,3001,3201,3001,3205,0001,320
1997-08-251,3201,3201,3201,3207,0001,320
1997-08-221,4001,4001,3501,3505,0001,350
1997-08-211,4201,4201,4201,4201,0001,420
1997-08-201,4401,4401,4401,4402,0001,440
1997-08-181,4201,4401,4001,44010,0001,440
1997-08-151,4801,4801,4801,48013,0001,480
1997-08-141,4001,4501,4001,4503,0001,450
1997-08-131,3801,4201,3801,4006,0001,400
1997-08-121,4101,4101,3901,39011,0001,390
1997-08-111,4101,4201,3801,40013,0001,400
1997-08-081,4601,4701,4601,470267,0001,470
1997-08-071,4601,4601,4601,460260,0001,460
1997-08-061,4601,4701,4601,4702,0001,470
1997-08-051,5001,5001,4401,44025,0001,440
1997-08-041,5201,5501,5001,5009,0001,500
1997-08-011,5501,5701,5501,57013,0001,570
1997-07-311,4901,5601,4901,56023,0001,560
1997-07-301,5001,5001,4801,49035,0001,490
1997-07-291,3901,4801,3901,46035,0001,460
1997-07-281,3701,3701,3701,3701,0001,370
1997-07-251,3701,3801,3701,38013,0001,380
1997-07-241,4001,4001,3601,3609,0001,360
1997-07-221,4301,4301,4001,4004,0001,400
1997-07-181,4201,4501,4201,4409,0001,440
1997-07-171,4301,4501,4201,42022,0001,420
1997-07-161,4001,4401,4001,43015,0001,430
1997-07-151,4201,4201,4201,4202,0001,420
1997-07-141,4301,4501,4201,4205,0001,420
1997-07-111,3601,4101,3601,4106,0001,410
1997-07-101,3401,3401,3401,3408,0001,340
1997-07-091,3601,3601,3601,3601,0001,360
1997-07-081,3101,3501,3101,3503,0001,350
1997-07-071,3101,3201,3101,3204,0001,320
1997-07-041,3701,3701,3701,3701,0001,370
1997-07-021,4201,4201,3801,3804,0001,380
1997-07-011,4601,4601,4001,40010,0001,400
1997-06-301,4601,4701,4401,45022,0001,450
1997-06-271,4001,4501,4001,45052,0001,450
1997-06-261,3501,3901,3501,38032,0001,380
1997-06-251,3601,3701,3601,36015,0001,360
1997-06-241,3701,3801,3701,3705,0001,370
1997-06-231,4001,4001,3801,3805,0001,380
1997-06-201,4001,4101,3901,3909,0001,390
1997-06-191,4001,4001,3801,38032,0001,380
1997-06-181,4101,4301,3901,41038,0001,410
1997-06-171,3201,4001,3201,390110,0001,390
1997-06-161,2701,3201,2701,30031,0001,300
1997-06-131,2301,2601,2301,26095,0001,260
1997-06-121,2001,2001,2001,2009,0001,200
1997-06-111,2201,2201,2201,2201,0001,220
1997-06-101,1901,2101,1901,21011,0001,210
1997-06-091,2401,2401,1901,19019,0001,190
1997-06-061,2501,2501,2501,2509,0001,250
1997-06-051,2401,2601,2301,23027,0001,230
1997-06-041,2001,2501,1801,25037,0001,250
1997-06-031,1801,1901,1801,1908,0001,190
1997-06-021,2001,2101,1901,19037,0001,190
1997-05-301,1601,2301,1601,230100,0001,230
1997-05-291,0601,1501,0601,15013,0001,150
1997-05-281,0401,0701,0401,05026,0001,050
1997-05-271,0001,0001,0001,0001,0001,000
1997-05-231,0301,0401,0301,0406,0001,040
1997-05-221,0301,0301,0301,0301,0001,030
1997-05-211,0301,0301,0301,0303,0001,030
1997-05-201,0501,0501,0501,0504,0001,050
1997-05-191,0301,0501,0301,0506,0001,050
1997-05-161,0301,0501,0301,0504,0001,050
1997-05-139901,0309901,0302,0001,030
1997-05-121,0001,0009909909,000990
1997-05-091,0401,0409929924,000992
1997-05-081,0201,0201,0201,0201,0001,020
1997-05-079929929929921,000992
1997-05-029959959959952,000995
1997-05-019859859859851,000985
1997-04-309419569419567,000956
1997-04-259269319269316,000931
1997-04-248708708708702,000870
1997-04-178108108108102,000810
1997-04-108508508468462,000846
1997-04-088658658658651,000865
1997-04-038458458458451,000845
1997-04-0285085085085010,000850
1997-04-018658658658651,000865
1997-03-318358358358351,000835
1997-03-278508508508501,000850
1997-03-258508508508501,000850
1997-03-248608608508502,000850
1997-03-218508508508501,000850
1997-03-198688688688681,000868
1997-03-188658788658788,000878
1997-03-178388458388457,000845
1997-03-1477079077079021,000790
1997-03-1276979076979021,000790
1997-03-117707707707702,000770
1997-03-107907907707708,000770
1997-03-078008008008001,000800
1997-03-068008008008002,000800
1997-03-058218218208202,000820
1997-03-048258258208202,000820
1997-02-288658758658752,000875
1997-02-268818818818811,000881
1997-02-258708718708714,000871
1997-02-248768768718712,000871
1997-02-218758758758751,000875
1997-02-208758758758751,000875
1997-02-198808808758753,000875
1997-02-139609609439434,000943
1997-02-129529529529521,000952
1997-02-109529529529521,000952
1997-02-078999018999012,000901
1997-02-059059058958959,000895
1997-02-049259259259251,000925
1997-01-319009009009001,000900
1997-01-299009009009001,000900
1997-01-288908908908904,000890
1997-01-249009009009006,000900
1997-01-2390391190391113,000911
1997-01-229219219119113,000911
1997-01-2183591183591114,000911
1997-01-2083084983084012,000840
1997-01-177807907807903,000790
1997-01-167807807807801,000780
1997-01-147807807807801,000780
1997-01-137988007988002,000800
1997-01-107857887847887,000788
1997-01-097707707707701,000770
1997-01-087957957807809,000780
1997-01-078018017957953,000795
1997-01-068108108108101,000810

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