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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 6,610 | 6,750 | 6,610 | 6,750 | 4,000 | 6,750 |
| 1999-12-29 | 6,010 | 6,110 | 6,010 | 6,110 | 4,000 | 6,110 |
| 1999-12-28 | 5,680 | 5,900 | 5,680 | 5,900 | 4,000 | 5,900 |
| 1999-12-24 | 5,510 | 5,990 | 5,510 | 5,990 | 4,000 | 5,990 |
| 1999-12-22 | 5,010 | 5,210 | 5,000 | 5,210 | 18,000 | 5,210 |
| 1999-12-20 | 5,000 | 5,000 | 4,940 | 4,940 | 2,000 | 4,940 |
| 1999-12-17 | 5,100 | 5,150 | 5,100 | 5,150 | 7,000 | 5,150 |
| 1999-12-16 | 5,160 | 5,160 | 5,060 | 5,060 | 6,000 | 5,060 |
| 1999-12-15 | 5,150 | 5,200 | 5,100 | 5,100 | 4,000 | 5,100 |
| 1999-12-14 | 5,240 | 5,240 | 5,090 | 5,090 | 4,000 | 5,090 |
| 1999-12-13 | 5,320 | 5,420 | 5,320 | 5,420 | 5,000 | 5,420 |
| 1999-12-10 | 5,500 | 5,520 | 5,420 | 5,420 | 55,000 | 5,420 |
| 1999-12-09 | 5,020 | 5,100 | 5,020 | 5,100 | 3,000 | 5,100 |
| 1999-12-08 | 5,020 | 5,360 | 5,020 | 5,020 | 11,000 | 5,020 |
| 1999-12-07 | 4,620 | 4,820 | 4,620 | 4,820 | 4,000 | 4,820 |
| 1999-12-06 | 4,600 | 4,630 | 4,600 | 4,630 | 2,000 | 4,630 |
| 1999-12-03 | 4,260 | 4,260 | 4,260 | 4,260 | 2,000 | 4,260 |
| 1999-12-02 | 4,060 | 4,060 | 4,060 | 4,060 | 5,000 | 4,060 |
| 1999-11-30 | 4,260 | 4,260 | 4,260 | 4,260 | 6,000 | 4,260 |
| 1999-11-25 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 4,250 |
| 1999-11-24 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1999-11-22 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 4,440 |
| 1999-11-19 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 4,440 |
| 1999-11-18 | 4,400 | 4,400 | 4,350 | 4,350 | 11,000 | 4,350 |
| 1999-11-17 | 4,300 | 4,500 | 4,300 | 4,450 | 7,000 | 4,450 |
| 1999-11-16 | 4,220 | 4,220 | 4,200 | 4,200 | 4,000 | 4,200 |
| 1999-11-15 | 4,000 | 4,220 | 4,000 | 4,220 | 17,000 | 4,220 |
| 1999-11-12 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 1999-11-10 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 3,810 |
| 1999-11-09 | 3,800 | 3,850 | 3,790 | 3,850 | 4,000 | 3,850 |
| 1999-11-05 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 3,870 |
| 1999-11-02 | 4,060 | 4,060 | 4,050 | 4,050 | 6,000 | 4,050 |
| 1999-11-01 | 4,000 | 4,100 | 4,000 | 4,070 | 4,000 | 4,070 |
| 1999-10-29 | 4,020 | 4,050 | 4,020 | 4,050 | 3,000 | 4,050 |
| 1999-10-28 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 1999-10-27 | 4,000 | 4,000 | 3,970 | 3,970 | 4,000 | 3,970 |
| 1999-10-25 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1999-10-21 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1999-10-20 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1999-10-19 | 3,540 | 3,540 | 3,490 | 3,490 | 6,000 | 3,490 |
| 1999-10-18 | 3,670 | 3,670 | 3,660 | 3,660 | 2,000 | 3,660 |
| 1999-10-15 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 | 3,970 |
| 1999-10-14 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 3,960 |
| 1999-10-13 | 4,020 | 4,050 | 3,960 | 3,960 | 7,000 | 3,960 |
| 1999-10-12 | 3,940 | 4,050 | 3,940 | 4,050 | 11,000 | 4,050 |
| 1999-10-08 | 3,910 | 3,910 | 3,910 | 3,910 | 7,000 | 3,910 |
| 1999-10-07 | 3,800 | 3,900 | 3,800 | 3,900 | 6,000 | 3,900 |
| 1999-10-06 | 3,730 | 3,730 | 3,710 | 3,710 | 2,000 | 3,710 |
| 1999-10-05 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1999-10-01 | 3,490 | 3,510 | 3,450 | 3,510 | 10,000 | 3,510 |
| 1999-09-30 | 3,320 | 3,440 | 3,320 | 3,440 | 4,000 | 3,440 |
| 1999-09-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1999-09-28 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1999-09-27 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 1999-09-22 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1999-09-20 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 3,580 |
| 1999-09-17 | 3,370 | 3,410 | 3,370 | 3,410 | 7,000 | 3,410 |
| 1999-09-16 | 3,350 | 3,400 | 3,350 | 3,360 | 6,000 | 3,360 |
| 1999-09-14 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1999-09-13 | 3,590 | 3,720 | 3,530 | 3,700 | 17,000 | 3,700 |
| 1999-09-10 | 3,620 | 3,690 | 3,490 | 3,640 | 42,000 | 3,640 |
| 1999-09-09 | 3,350 | 3,720 | 3,350 | 3,720 | 34,000 | 3,720 |
| 1999-09-08 | 3,100 | 3,360 | 3,100 | 3,360 | 6,000 | 3,360 |
| 1999-09-07 | 3,070 | 3,100 | 3,070 | 3,100 | 10,000 | 3,100 |
| 1999-09-06 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 1999-09-03 | 3,100 | 3,100 | 3,080 | 3,080 | 4,000 | 3,080 |
| 1999-09-01 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 2,890 |
| 1999-08-31 | 2,860 | 2,860 | 2,860 | 2,860 | 8,000 | 2,860 |
| 1999-08-26 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 1999-08-25 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1999-08-24 | 2,840 | 2,840 | 2,840 | 2,840 | 3,000 | 2,840 |
| 1999-08-19 | 2,900 | 2,980 | 2,900 | 2,980 | 5,000 | 2,980 |
| 1999-08-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1999-08-17 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 3,010 |
| 1999-08-13 | 2,910 | 3,030 | 2,910 | 3,030 | 4,000 | 3,030 |
| 1999-08-12 | 2,810 | 2,860 | 2,800 | 2,860 | 12,000 | 2,860 |
| 1999-08-09 | 2,570 | 2,655 | 2,570 | 2,655 | 7,000 | 2,655 |
| 1999-08-06 | 2,495 | 2,500 | 2,495 | 2,500 | 2,000 | 2,500 |
| 1999-08-03 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 2,550 |
| 1999-07-30 | 2,570 | 2,570 | 2,550 | 2,550 | 25,000 | 2,550 |
| 1999-07-29 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1999-07-28 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 2,480 |
| 1999-07-26 | 2,450 | 2,490 | 2,450 | 2,450 | 9,000 | 2,450 |
| 1999-07-23 | 2,370 | 2,370 | 2,330 | 2,330 | 2,000 | 2,330 |
| 1999-07-19 | 2,700 | 2,720 | 2,700 | 2,720 | 3,000 | 2,720 |
| 1999-07-16 | 2,640 | 2,700 | 2,640 | 2,700 | 3,000 | 2,700 |
| 1999-07-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1999-07-14 | 2,605 | 2,605 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1999-07-13 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 | 2,505 |
| 1999-07-12 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1999-07-09 | 2,505 | 2,505 | 2,505 | 2,505 | 1,000 | 2,505 |
| 1999-07-08 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 2,530 |
| 1999-07-07 | 2,645 | 2,645 | 2,610 | 2,610 | 6,000 | 2,610 |
| 1999-07-06 | 2,510 | 2,605 | 2,470 | 2,605 | 5,000 | 2,605 |
| 1999-07-05 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 | 2,485 |
| 1999-07-02 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 2,525 |
| 1999-07-01 | 2,530 | 2,530 | 2,515 | 2,515 | 2,000 | 2,515 |
| 1999-06-28 | 2,640 | 2,640 | 2,595 | 2,595 | 3,000 | 2,595 |
| 1999-06-25 | 2,475 | 2,600 | 2,475 | 2,600 | 6,000 | 2,600 |
| 1999-06-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1999-06-22 | 2,425 | 2,450 | 2,405 | 2,405 | 26,000 | 2,405 |
| 1999-06-18 | 2,385 | 2,385 | 2,385 | 2,385 | 1,000 | 2,385 |
| 1999-06-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1999-06-11 | 2,550 | 2,550 | 2,550 | 2,550 | 43,000 | 2,550 |
| 1999-05-31 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1999-05-28 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 | 2,445 |
| 1999-05-27 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 | 2,445 |
| 1999-05-24 | 2,415 | 2,415 | 2,415 | 2,415 | 1,000 | 2,415 |
| 1999-05-20 | 2,465 | 2,465 | 2,430 | 2,430 | 2,000 | 2,430 |
| 1999-05-18 | 2,460 | 2,505 | 2,460 | 2,505 | 2,000 | 2,505 |
| 1999-05-14 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 | 2,485 |
| 1999-05-13 | 2,480 | 2,515 | 2,480 | 2,480 | 5,000 | 2,480 |
| 1999-05-12 | 2,435 | 2,435 | 2,435 | 2,435 | 1,000 | 2,435 |
| 1999-05-07 | 2,530 | 2,530 | 2,450 | 2,460 | 3,000 | 2,460 |
| 1999-05-06 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 2,530 |
| 1999-04-30 | 2,645 | 2,645 | 2,490 | 2,490 | 5,000 | 2,490 |
| 1999-04-27 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 | 2,685 |
| 1999-04-23 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,570 |
| 1999-04-22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1999-04-20 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 | 2,470 |
| 1999-04-15 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1999-04-13 | 2,745 | 2,760 | 2,705 | 2,760 | 6,000 | 2,760 |
| 1999-04-12 | 2,730 | 2,730 | 2,700 | 2,700 | 8,000 | 2,700 |
| 1999-04-09 | 2,750 | 2,750 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1999-04-08 | 2,605 | 2,630 | 2,605 | 2,630 | 12,000 | 2,630 |
| 1999-04-07 | 2,650 | 2,650 | 2,550 | 2,550 | 11,000 | 2,550 |
| 1999-04-06 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1999-04-05 | 2,770 | 2,770 | 2,770 | 2,770 | 8,000 | 2,770 |
| 1999-04-02 | 2,810 | 2,825 | 2,705 | 2,770 | 10,000 | 2,770 |
| 1999-04-01 | 2,670 | 2,805 | 2,670 | 2,805 | 23,000 | 2,805 |
| 1999-03-31 | 2,595 | 2,690 | 2,555 | 2,670 | 24,000 | 2,670 |
| 1999-03-30 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1999-03-29 | 2,545 | 2,595 | 2,450 | 2,595 | 11,000 | 2,595 |
| 1999-03-26 | 2,545 | 2,545 | 2,545 | 2,545 | 4,000 | 2,545 |
| 1999-03-18 | 2,190 | 2,230 | 2,150 | 2,150 | 13,000 | 2,150 |
| 1999-03-17 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 | 2,150 |
| 1999-03-16 | 1,936 | 2,000 | 1,936 | 2,000 | 4,000 | 2,000 |
| 1999-03-12 | 2,030 | 2,030 | 2,030 | 2,030 | 16,000 | 2,030 |
| 1999-03-11 | 2,020 | 2,060 | 2,020 | 2,020 | 6,000 | 2,020 |
| 1999-03-10 | 1,956 | 1,956 | 1,956 | 1,956 | 15,000 | 1,956 |
| 1999-03-03 | 1,956 | 1,956 | 1,956 | 1,956 | 1,000 | 1,956 |
| 1999-02-26 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 | 2,075 |
| 1999-02-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1999-02-24 | 2,130 | 2,130 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1999-02-23 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1999-02-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1999-02-18 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 2,065 |
| 1999-02-16 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 | 2,105 |
| 1999-02-10 | 2,105 | 2,105 | 2,105 | 2,105 | 2,000 | 2,105 |
| 1999-02-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1999-02-04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1999-02-02 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 | 2,165 |
| 1999-01-29 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 2,130 |
| 1999-01-27 | 2,100 | 2,100 | 2,090 | 2,090 | 4,000 | 2,090 |
| 1999-01-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1999-01-25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1999-01-22 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1999-01-20 | 2,245 | 2,245 | 2,245 | 2,245 | 2,000 | 2,245 |
| 1999-01-19 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 | 2,165 |
| 1999-01-18 | 2,030 | 2,165 | 2,030 | 2,165 | 4,000 | 2,165 |
| 1999-01-13 | 2,095 | 2,095 | 2,095 | 2,095 | 2,000 | 2,095 |
| 1999-01-12 | 2,055 | 2,075 | 2,055 | 2,075 | 2,000 | 2,075 |
| 1999-01-08 | 1,999 | 2,000 | 1,999 | 2,000 | 2,000 | 2,000 |
| 1999-01-07 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 | 1,991 |
| 1999-01-06 | 1,905 | 1,905 | 1,905 | 1,905 | 1,000 | 1,905 |
| 1999-01-05 | 1,920 | 1,920 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1999-01-04 | 1,941 | 1,941 | 1,931 | 1,931 | 2,000 | 1,931 |
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
