6804 ホシデン(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-306,6106,7506,6106,7504,0006,750
1999-12-296,0106,1106,0106,1104,0006,110
1999-12-285,6805,9005,6805,9004,0005,900
1999-12-245,5105,9905,5105,9904,0005,990
1999-12-225,0105,2105,0005,21018,0005,210
1999-12-205,0005,0004,9404,9402,0004,940
1999-12-175,1005,1505,1005,1507,0005,150
1999-12-165,1605,1605,0605,0606,0005,060
1999-12-155,1505,2005,1005,1004,0005,100
1999-12-145,2405,2405,0905,0904,0005,090
1999-12-135,3205,4205,3205,4205,0005,420
1999-12-105,5005,5205,4205,42055,0005,420
1999-12-095,0205,1005,0205,1003,0005,100
1999-12-085,0205,3605,0205,02011,0005,020
1999-12-074,6204,8204,6204,8204,0004,820
1999-12-064,6004,6304,6004,6302,0004,630
1999-12-034,2604,2604,2604,2602,0004,260
1999-12-024,0604,0604,0604,0605,0004,060
1999-11-304,2604,2604,2604,2606,0004,260
1999-11-254,2504,2504,2504,2503,0004,250
1999-11-244,5004,5004,5004,5003,0004,500
1999-11-224,4404,4404,4404,4401,0004,440
1999-11-194,4404,4404,4404,4402,0004,440
1999-11-184,4004,4004,3504,35011,0004,350
1999-11-174,3004,5004,3004,4507,0004,450
1999-11-164,2204,2204,2004,2004,0004,200
1999-11-154,0004,2204,0004,22017,0004,220
1999-11-123,8803,8803,8803,8801,0003,880
1999-11-103,8103,8103,8103,8102,0003,810
1999-11-093,8003,8503,7903,8504,0003,850
1999-11-053,8703,8703,8703,8701,0003,870
1999-11-024,0604,0604,0504,0506,0004,050
1999-11-014,0004,1004,0004,0704,0004,070
1999-10-294,0204,0504,0204,0503,0004,050
1999-10-283,9203,9203,9203,9201,0003,920
1999-10-274,0004,0003,9703,9704,0003,970
1999-10-253,7003,7003,7003,7002,0003,700
1999-10-213,8003,8003,8003,8004,0003,800
1999-10-203,5503,5503,5503,5501,0003,550
1999-10-193,5403,5403,4903,4906,0003,490
1999-10-183,6703,6703,6603,6602,0003,660
1999-10-153,9703,9703,9703,9702,0003,970
1999-10-143,9603,9603,9603,9602,0003,960
1999-10-134,0204,0503,9603,9607,0003,960
1999-10-123,9404,0503,9404,05011,0004,050
1999-10-083,9103,9103,9103,9107,0003,910
1999-10-073,8003,9003,8003,9006,0003,900
1999-10-063,7303,7303,7103,7102,0003,710
1999-10-053,6103,6103,6003,6002,0003,600
1999-10-013,4903,5103,4503,51010,0003,510
1999-09-303,3203,4403,3203,4404,0003,440
1999-09-293,4003,4003,4003,4001,0003,400
1999-09-283,1903,1903,1903,1901,0003,190
1999-09-273,2403,2403,2403,2401,0003,240
1999-09-223,4003,4003,4003,4002,0003,400
1999-09-203,5803,5803,5803,5802,0003,580
1999-09-173,3703,4103,3703,4107,0003,410
1999-09-163,3503,4003,3503,3606,0003,360
1999-09-143,6503,6503,6503,6501,0003,650
1999-09-133,5903,7203,5303,70017,0003,700
1999-09-103,6203,6903,4903,64042,0003,640
1999-09-093,3503,7203,3503,72034,0003,720
1999-09-083,1003,3603,1003,3606,0003,360
1999-09-073,0703,1003,0703,10010,0003,100
1999-09-063,0803,0803,0803,0801,0003,080
1999-09-033,1003,1003,0803,0804,0003,080
1999-09-012,8902,8902,8902,8903,0002,890
1999-08-312,8602,8602,8602,8608,0002,860
1999-08-262,9302,9302,9302,9301,0002,930
1999-08-252,8502,8502,8502,8501,0002,850
1999-08-242,8402,8402,8402,8403,0002,840
1999-08-192,9002,9802,9002,9805,0002,980
1999-08-183,0003,0003,0003,0001,0003,000
1999-08-173,0103,0103,0103,0102,0003,010
1999-08-132,9103,0302,9103,0304,0003,030
1999-08-122,8102,8602,8002,86012,0002,860
1999-08-092,5702,6552,5702,6557,0002,655
1999-08-062,4952,5002,4952,5002,0002,500
1999-08-032,5502,5502,5502,5502,0002,550
1999-07-302,5702,5702,5502,55025,0002,550
1999-07-292,5202,5202,5202,5201,0002,520
1999-07-282,4802,4802,4802,4803,0002,480
1999-07-262,4502,4902,4502,4509,0002,450
1999-07-232,3702,3702,3302,3302,0002,330
1999-07-192,7002,7202,7002,7203,0002,720
1999-07-162,6402,7002,6402,7003,0002,700
1999-07-152,6002,6002,6002,6001,0002,600
1999-07-142,6052,6052,6002,6002,0002,600
1999-07-132,5052,5052,5052,5052,0002,505
1999-07-122,5552,5552,5002,5003,0002,500
1999-07-092,5052,5052,5052,5051,0002,505
1999-07-082,5302,5302,5302,5302,0002,530
1999-07-072,6452,6452,6102,6106,0002,610
1999-07-062,5102,6052,4702,6055,0002,605
1999-07-052,4852,4852,4852,4851,0002,485
1999-07-022,5252,5252,5252,5251,0002,525
1999-07-012,5302,5302,5152,5152,0002,515
1999-06-282,6402,6402,5952,5953,0002,595
1999-06-252,4752,6002,4752,6006,0002,600
1999-06-232,4002,4002,4002,4001,0002,400
1999-06-222,4252,4502,4052,40526,0002,405
1999-06-182,3852,3852,3852,3851,0002,385
1999-06-152,4002,4002,4002,4001,0002,400
1999-06-112,5502,5502,5502,55043,0002,550
1999-05-312,3902,3902,3902,3901,0002,390
1999-05-282,4452,4452,4452,4451,0002,445
1999-05-272,4452,4452,4452,4451,0002,445
1999-05-242,4152,4152,4152,4151,0002,415
1999-05-202,4652,4652,4302,4302,0002,430
1999-05-182,4602,5052,4602,5052,0002,505
1999-05-142,4852,4852,4852,4851,0002,485
1999-05-132,4802,5152,4802,4805,0002,480
1999-05-122,4352,4352,4352,4351,0002,435
1999-05-072,5302,5302,4502,4603,0002,460
1999-05-062,5302,5302,5302,5301,0002,530
1999-04-302,6452,6452,4902,4905,0002,490
1999-04-272,6852,6852,6852,6851,0002,685
1999-04-232,5702,5702,5702,5701,0002,570
1999-04-222,4502,4502,4502,4502,0002,450
1999-04-202,4702,4702,4702,4704,0002,470
1999-04-152,6402,6402,6402,6401,0002,640
1999-04-132,7452,7602,7052,7606,0002,760
1999-04-122,7302,7302,7002,7008,0002,700
1999-04-092,7502,7502,7002,70010,0002,700
1999-04-082,6052,6302,6052,63012,0002,630
1999-04-072,6502,6502,5502,55011,0002,550
1999-04-062,7302,7302,7302,7301,0002,730
1999-04-052,7702,7702,7702,7708,0002,770
1999-04-022,8102,8252,7052,77010,0002,770
1999-04-012,6702,8052,6702,80523,0002,805
1999-03-312,5952,6902,5552,67024,0002,670
1999-03-302,6002,6002,6002,6005,0002,600
1999-03-292,5452,5952,4502,59511,0002,595
1999-03-262,5452,5452,5452,5454,0002,545
1999-03-182,1902,2302,1502,15013,0002,150
1999-03-172,1202,1502,1202,1502,0002,150
1999-03-161,9362,0001,9362,0004,0002,000
1999-03-122,0302,0302,0302,03016,0002,030
1999-03-112,0202,0602,0202,0206,0002,020
1999-03-101,9561,9561,9561,95615,0001,956
1999-03-031,9561,9561,9561,9561,0001,956
1999-02-262,0752,0752,0752,0751,0002,075
1999-02-252,1002,1002,1002,1001,0002,100
1999-02-242,1302,1302,1002,1003,0002,100
1999-02-232,1302,1302,1302,1301,0002,130
1999-02-222,1002,1002,1002,1001,0002,100
1999-02-182,0652,0652,0652,0651,0002,065
1999-02-162,1052,1052,1052,1051,0002,105
1999-02-102,1052,1052,1052,1052,0002,105
1999-02-092,1002,1002,1002,1001,0002,100
1999-02-042,1002,1002,1002,1002,0002,100
1999-02-022,1652,1652,1652,1651,0002,165
1999-01-292,1302,1302,1302,1302,0002,130
1999-01-272,1002,1002,0902,0904,0002,090
1999-01-262,1002,1002,1002,1001,0002,100
1999-01-252,1402,1402,1402,1401,0002,140
1999-01-222,2302,2302,2302,2301,0002,230
1999-01-202,2452,2452,2452,2452,0002,245
1999-01-192,1652,1652,1652,1651,0002,165
1999-01-182,0302,1652,0302,1654,0002,165
1999-01-132,0952,0952,0952,0952,0002,095
1999-01-122,0552,0752,0552,0752,0002,075
1999-01-081,9992,0001,9992,0002,0002,000
1999-01-071,9911,9911,9911,9911,0001,991
1999-01-061,9051,9051,9051,9051,0001,905
1999-01-051,9201,9201,8901,8904,0001,890
1999-01-041,9411,9411,9311,9312,0001,931

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