6804 ホシデン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1998-12-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1998-12-25 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1998-12-24 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 | 2,055 |
| 1998-12-22 | 2,075 | 2,075 | 2,040 | 2,040 | 3,000 | 2,040 |
| 1998-12-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1998-12-17 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1998-12-16 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1998-12-14 | 2,085 | 2,085 | 2,085 | 2,085 | 1,000 | 2,085 |
| 1998-12-11 | 2,125 | 2,125 | 2,125 | 2,125 | 20,000 | 2,125 |
| 1998-12-10 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1998-12-09 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1998-12-08 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1998-12-07 | 2,075 | 2,095 | 2,075 | 2,095 | 7,000 | 2,095 |
| 1998-12-03 | 2,115 | 2,115 | 2,115 | 2,115 | 8,000 | 2,115 |
| 1998-12-02 | 2,135 | 2,135 | 2,135 | 2,135 | 2,000 | 2,135 |
| 1998-12-01 | 2,135 | 2,135 | 2,135 | 2,135 | 3,000 | 2,135 |
| 1998-11-30 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1998-11-25 | 2,365 | 2,365 | 2,365 | 2,365 | 3,000 | 2,365 |
| 1998-11-24 | 2,255 | 2,365 | 2,255 | 2,365 | 14,000 | 2,365 |
| 1998-11-20 | 2,200 | 2,260 | 2,200 | 2,260 | 2,000 | 2,260 |
| 1998-11-19 | 2,080 | 2,220 | 2,080 | 2,195 | 14,000 | 2,195 |
| 1998-11-18 | 2,060 | 2,120 | 2,060 | 2,120 | 7,000 | 2,120 |
| 1998-11-17 | 2,165 | 2,165 | 2,090 | 2,090 | 9,000 | 2,090 |
| 1998-11-16 | 2,105 | 2,165 | 2,105 | 2,165 | 20,000 | 2,165 |
| 1998-11-13 | 2,050 | 2,095 | 2,050 | 2,090 | 7,000 | 2,090 |
| 1998-11-12 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 2,060 |
| 1998-11-11 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1998-11-10 | 2,080 | 2,080 | 2,040 | 2,040 | 6,000 | 2,040 |
| 1998-11-09 | 2,050 | 2,090 | 2,050 | 2,070 | 10,000 | 2,070 |
| 1998-11-06 | 2,070 | 2,090 | 2,070 | 2,090 | 8,000 | 2,090 |
| 1998-11-05 | 1,970 | 1,981 | 1,965 | 1,981 | 4,000 | 1,981 |
| 1998-11-04 | 1,960 | 1,980 | 1,960 | 1,970 | 6,000 | 1,970 |
| 1998-10-30 | 1,900 | 1,910 | 1,900 | 1,900 | 8,000 | 1,900 |
| 1998-10-29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1998-10-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1998-10-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1998-10-23 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1998-10-22 | 1,950 | 1,950 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1998-10-21 | 1,900 | 1,960 | 1,899 | 1,899 | 7,000 | 1,899 |
| 1998-10-20 | 1,915 | 1,915 | 1,885 | 1,900 | 3,000 | 1,900 |
| 1998-10-19 | 1,930 | 1,930 | 1,910 | 1,921 | 6,000 | 1,921 |
| 1998-10-16 | 1,771 | 1,781 | 1,771 | 1,781 | 2,000 | 1,781 |
| 1998-10-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1998-10-13 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 1,620 |
| 1998-10-12 | 1,530 | 1,530 | 1,530 | 1,530 | 17,000 | 1,530 |
| 1998-10-09 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1998-10-08 | 1,712 | 1,712 | 1,652 | 1,652 | 2,000 | 1,652 |
| 1998-10-05 | 1,604 | 1,712 | 1,604 | 1,712 | 9,000 | 1,712 |
| 1998-10-02 | 1,844 | 1,844 | 1,844 | 1,844 | 2,000 | 1,844 |
| 1998-09-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1998-09-29 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1998-09-28 | 1,873 | 1,900 | 1,873 | 1,900 | 5,000 | 1,900 |
| 1998-09-25 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1998-09-24 | 1,886 | 1,900 | 1,886 | 1,900 | 9,000 | 1,900 |
| 1998-09-22 | 1,855 | 1,886 | 1,855 | 1,886 | 10,000 | 1,886 |
| 1998-09-17 | 1,891 | 1,910 | 1,891 | 1,910 | 5,000 | 1,910 |
| 1998-09-16 | 1,876 | 1,876 | 1,876 | 1,876 | 3,000 | 1,876 |
| 1998-09-11 | 1,943 | 1,943 | 1,872 | 1,872 | 12,000 | 1,872 |
| 1998-09-10 | 1,932 | 1,932 | 1,932 | 1,932 | 1,000 | 1,932 |
| 1998-09-09 | 1,906 | 1,930 | 1,906 | 1,930 | 5,000 | 1,930 |
| 1998-09-08 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1998-09-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1998-09-02 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 | 1,940 |
| 1998-09-01 | 1,852 | 1,852 | 1,852 | 1,852 | 1,000 | 1,852 |
| 1998-08-31 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1998-08-28 | 1,840 | 1,931 | 1,840 | 1,900 | 10,000 | 1,900 |
| 1998-08-27 | 1,935 | 1,980 | 1,935 | 1,980 | 3,000 | 1,980 |
| 1998-08-26 | 1,969 | 2,000 | 1,969 | 1,983 | 18,000 | 1,983 |
| 1998-08-25 | 1,945 | 1,945 | 1,945 | 1,945 | 30,000 | 1,945 |
| 1998-08-24 | 1,984 | 1,984 | 1,900 | 1,948 | 33,000 | 1,948 |
| 1998-08-21 | 1,949 | 1,985 | 1,949 | 1,985 | 10,000 | 1,985 |
| 1998-08-20 | 1,861 | 1,971 | 1,861 | 1,971 | 22,000 | 1,971 |
| 1998-08-19 | 1,830 | 1,895 | 1,830 | 1,876 | 26,000 | 1,876 |
| 1998-08-18 | 1,743 | 1,800 | 1,743 | 1,800 | 6,000 | 1,800 |
| 1998-08-17 | 1,761 | 1,761 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1998-08-14 | 1,740 | 1,750 | 1,740 | 1,750 | 15,000 | 1,750 |
| 1998-08-13 | 1,755 | 1,762 | 1,755 | 1,762 | 15,000 | 1,762 |
| 1998-08-12 | 1,785 | 1,785 | 1,755 | 1,755 | 2,000 | 1,755 |
| 1998-08-11 | 1,816 | 1,822 | 1,810 | 1,815 | 6,000 | 1,815 |
| 1998-08-10 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 | 1,801 |
| 1998-08-07 | 1,811 | 1,851 | 1,811 | 1,831 | 10,000 | 1,831 |
| 1998-08-06 | 1,836 | 1,840 | 1,810 | 1,840 | 19,000 | 1,840 |
| 1998-08-05 | 1,730 | 1,820 | 1,700 | 1,820 | 27,000 | 1,820 |
| 1998-08-04 | 1,715 | 1,730 | 1,715 | 1,730 | 4,000 | 1,730 |
| 1998-08-03 | 1,706 | 1,710 | 1,701 | 1,701 | 8,000 | 1,701 |
| 1998-07-31 | 1,715 | 1,750 | 1,705 | 1,736 | 10,000 | 1,736 |
| 1998-07-30 | 1,730 | 1,730 | 1,715 | 1,715 | 3,000 | 1,715 |
| 1998-07-29 | 1,730 | 1,730 | 1,729 | 1,729 | 4,000 | 1,729 |
| 1998-07-28 | 1,691 | 1,730 | 1,691 | 1,730 | 5,000 | 1,730 |
| 1998-07-27 | 1,680 | 1,696 | 1,680 | 1,696 | 6,000 | 1,696 |
| 1998-07-24 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 | 1,635 |
| 1998-07-23 | 1,622 | 1,622 | 1,622 | 1,622 | 1,000 | 1,622 |
| 1998-07-22 | 1,616 | 1,620 | 1,616 | 1,620 | 2,000 | 1,620 |
| 1998-07-21 | 1,700 | 1,700 | 1,670 | 1,679 | 5,000 | 1,679 |
| 1998-07-17 | 1,660 | 1,690 | 1,660 | 1,690 | 8,000 | 1,690 |
| 1998-07-16 | 1,580 | 1,650 | 1,580 | 1,650 | 5,000 | 1,650 |
| 1998-07-15 | 1,495 | 1,530 | 1,492 | 1,530 | 8,000 | 1,530 |
| 1998-07-14 | 1,490 | 1,490 | 1,450 | 1,475 | 13,000 | 1,475 |
| 1998-07-13 | 1,481 | 1,481 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1998-07-10 | 1,520 | 1,520 | 1,481 | 1,481 | 4,000 | 1,481 |
| 1998-07-09 | 1,530 | 1,530 | 1,498 | 1,498 | 5,000 | 1,498 |
| 1998-07-08 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 1,500 |
| 1998-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-07-02 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1998-07-01 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,530 |
| 1998-06-26 | 1,467 | 1,480 | 1,467 | 1,480 | 7,000 | 1,480 |
| 1998-06-24 | 1,389 | 1,389 | 1,387 | 1,387 | 42,000 | 1,387 |
| 1998-06-18 | 1,435 | 1,435 | 1,399 | 1,399 | 5,000 | 1,399 |
| 1998-06-17 | 1,421 | 1,430 | 1,421 | 1,430 | 5,000 | 1,430 |
| 1998-06-16 | 1,405 | 1,405 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1998-06-15 | 1,495 | 1,500 | 1,445 | 1,445 | 19,000 | 1,445 |
| 1998-06-12 | 1,441 | 1,441 | 1,441 | 1,441 | 39,000 | 1,441 |
| 1998-06-11 | 1,511 | 1,511 | 1,445 | 1,445 | 32,000 | 1,445 |
| 1998-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1998-06-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1998-06-04 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1998-06-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1998-06-02 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 | 1,701 |
| 1998-06-01 | 1,686 | 1,701 | 1,680 | 1,701 | 4,000 | 1,701 |
| 1998-05-29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1998-05-25 | 1,700 | 1,710 | 1,690 | 1,710 | 5,000 | 1,710 |
| 1998-05-22 | 1,688 | 1,689 | 1,681 | 1,681 | 20,000 | 1,681 |
| 1998-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1998-05-20 | 1,650 | 1,650 | 1,623 | 1,623 | 2,000 | 1,623 |
| 1998-05-19 | 1,621 | 1,625 | 1,621 | 1,625 | 4,000 | 1,625 |
| 1998-05-14 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 1998-05-13 | 1,746 | 1,746 | 1,745 | 1,745 | 3,000 | 1,745 |
| 1998-05-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1998-05-11 | 1,700 | 1,700 | 1,670 | 1,670 | 8,000 | 1,670 |
| 1998-05-07 | 1,721 | 1,721 | 1,691 | 1,691 | 2,000 | 1,691 |
| 1998-05-06 | 1,725 | 1,728 | 1,710 | 1,720 | 6,000 | 1,720 |
| 1998-05-01 | 1,725 | 1,725 | 1,725 | 1,725 | 3,000 | 1,725 |
| 1998-04-30 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 1,709 |
| 1998-04-28 | 1,661 | 1,680 | 1,661 | 1,680 | 4,000 | 1,680 |
| 1998-04-27 | 1,671 | 1,671 | 1,671 | 1,671 | 2,000 | 1,671 |
| 1998-04-24 | 1,680 | 1,680 | 1,671 | 1,671 | 5,000 | 1,671 |
| 1998-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1998-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1998-04-21 | 1,770 | 1,770 | 1,730 | 1,740 | 8,000 | 1,740 |
| 1998-04-20 | 1,750 | 1,780 | 1,750 | 1,771 | 19,000 | 1,771 |
| 1998-04-17 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 | 1,755 |
| 1998-04-16 | 1,780 | 1,780 | 1,750 | 1,755 | 11,000 | 1,755 |
| 1998-04-15 | 1,700 | 1,760 | 1,700 | 1,760 | 11,000 | 1,760 |
| 1998-04-14 | 1,667 | 1,667 | 1,667 | 1,667 | 1,000 | 1,667 |
| 1998-04-13 | 1,640 | 1,697 | 1,640 | 1,697 | 3,000 | 1,697 |
| 1998-04-10 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 | 1,670 |
| 1998-04-09 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1998-04-08 | 1,640 | 1,660 | 1,620 | 1,660 | 18,000 | 1,660 |
| 1998-04-06 | 1,640 | 1,700 | 1,640 | 1,700 | 8,000 | 1,700 |
| 1998-04-03 | 1,670 | 1,670 | 1,640 | 1,640 | 15,000 | 1,640 |
| 1998-04-02 | 1,720 | 1,750 | 1,680 | 1,680 | 28,000 | 1,680 |
| 1998-04-01 | 1,640 | 1,740 | 1,640 | 1,740 | 59,000 | 1,740 |
| 1998-03-31 | 1,580 | 1,620 | 1,560 | 1,610 | 43,000 | 1,610 |
| 1998-03-30 | 1,600 | 1,600 | 1,560 | 1,580 | 18,000 | 1,580 |
| 1998-03-27 | 1,510 | 1,650 | 1,490 | 1,620 | 82,000 | 1,620 |
| 1998-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1998-03-23 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1998-03-19 | 1,340 | 1,350 | 1,340 | 1,350 | 11,000 | 1,350 |
| 1998-03-18 | 1,340 | 1,360 | 1,340 | 1,360 | 16,000 | 1,360 |
| 1998-03-17 | 1,320 | 1,330 | 1,320 | 1,330 | 11,000 | 1,330 |
| 1998-03-16 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1998-03-13 | 1,310 | 1,330 | 1,310 | 1,330 | 25,000 | 1,330 |
| 1998-03-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1998-03-10 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 1,350 |
| 1998-03-09 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 1,320 |
| 1998-03-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1998-03-05 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1998-03-04 | 1,340 | 1,370 | 1,340 | 1,340 | 12,000 | 1,340 |
| 1998-03-03 | 1,270 | 1,330 | 1,270 | 1,310 | 15,000 | 1,310 |
| 1998-03-02 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,220 |
| 1998-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1998-02-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-02-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1998-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-02-19 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1998-02-17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-02-16 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1998-02-10 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1998-02-09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,190 |
| 1998-02-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-02-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-01-30 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1998-01-29 | 1,200 | 1,200 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1998-01-26 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 1,180 |
| 1998-01-23 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1998-01-21 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 1998-01-20 | 1,150 | 1,190 | 1,150 | 1,180 | 7,000 | 1,180 |
| 1998-01-19 | 1,180 | 1,210 | 1,170 | 1,190 | 21,000 | 1,190 |
| 1998-01-16 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1998-01-14 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1998-01-13 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1998-01-08 | 990 | 1,020 | 990 | 1,020 | 3,000 | 1,020 |
| 1998-01-07 | 990 | 995 | 980 | 990 | 4,000 | 990 |
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
