6804 ホシデン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-284,3404,3404,3404,3401,0004,340
2000-12-264,3404,3404,3404,3401,0004,340
2000-12-254,2504,3104,2504,3102,0004,310
2000-12-224,1504,2004,1504,2007,0004,200
2000-12-204,0904,1504,0904,1504,0004,150
2000-12-184,1204,2404,1204,2407,0004,240
2000-12-134,3404,5204,3104,5209,0004,520
2000-12-124,1204,2404,1204,2405,0004,240
2000-12-114,0604,1004,0604,1005,0004,100
2000-12-083,9504,0103,9504,01042,0004,010
2000-12-074,0604,0604,0004,05011,0004,050
2000-12-064,0304,1304,0304,0808,0004,080
2000-12-053,9103,9103,8403,8405,0003,840
2000-12-043,8603,8703,8603,8704,0003,870
2000-11-293,9003,9003,9003,9002,0003,900
2000-11-283,8504,0003,8504,00014,0004,000
2000-11-223,7303,8003,7303,8004,0003,800
2000-11-213,4303,4403,3603,4407,0003,440
2000-11-203,6103,6103,4103,4108,0003,410
2000-11-153,7603,7703,7003,7008,0003,700
2000-11-104,0004,0004,0004,0001,0004,000
2000-11-084,0804,2004,0804,2006,0004,200
2000-11-063,8103,9103,8103,91015,0003,910
2000-11-013,5203,5603,5203,5403,0003,540
2000-10-313,3703,3703,3703,3701,0003,370
2000-10-303,5603,6103,5603,6102,0003,610
2000-10-253,6203,6203,6203,6201,0003,620
2000-10-233,6203,6203,6203,6203,0003,620
2000-10-203,6503,6503,6503,6501,0003,650
2000-10-163,7603,7603,7603,7603,0003,760
2000-10-123,5503,6203,5503,6204,0003,620
2000-10-103,9003,9003,8403,85010,0003,850
2000-10-063,8103,8503,8103,8504,0003,850
2000-10-053,8103,8103,8103,8101,0003,810
2000-10-043,7903,7903,7903,7901,0003,790
2000-10-033,8903,8903,8903,8901,0003,890
2000-10-023,7503,8503,7503,8506,0003,850
2000-09-293,7103,8003,7103,80012,0003,800
2000-09-283,8103,8103,8103,8106,0003,810
2000-09-273,7803,7803,7803,7803,0003,780
2000-09-253,7903,8603,7503,79027,0003,790
2000-09-223,6503,8003,6503,8008,0003,800
2000-09-213,7303,7803,6803,7008,0003,700
2000-09-203,6903,7703,6903,7704,0003,770
2000-09-193,6403,6403,6003,6003,0003,600
2000-09-183,5403,7303,5403,73010,0003,730
2000-09-143,6203,6903,5803,58012,0003,580
2000-09-133,5103,5603,5103,5602,0003,560
2000-09-123,5603,5603,4903,5309,0003,530
2000-09-113,7903,7903,7903,7901,0003,790
2000-09-083,6903,7903,6903,79020,0003,790
2000-09-073,7203,7403,6903,7406,0003,740
2000-09-063,9803,9803,9303,9305,0003,930
2000-09-053,9404,0203,8904,0205,0004,020
2000-09-043,9903,9903,9903,9902,0003,990
2000-09-013,8603,8603,8103,8108,0003,810
2000-08-313,5603,5603,5603,5601,0003,560
2000-08-283,7103,7603,7103,76011,0003,760
2000-08-253,4303,7103,4303,71013,0003,710
2000-08-243,3203,3303,3203,3305,0003,330
2000-08-233,3203,3203,3203,3203,0003,320
2000-08-223,3803,3803,3303,3804,0003,380
2000-08-213,4603,4603,4303,4303,0003,430
2000-08-183,3103,3103,3103,3101,0003,310
2000-08-173,6303,6303,5003,50011,0003,500
2000-08-163,5503,5803,5503,5806,0003,580
2000-08-143,2403,2403,2403,2403,0003,240
2000-08-083,3603,3603,3603,3601,0003,360
2000-08-073,3403,4003,3403,4007,0003,400
2000-08-033,6403,6403,6303,6306,0003,630
2000-08-023,6003,6403,5903,5904,0003,590
2000-08-013,7503,7503,7503,7501,0003,750
2000-07-313,7903,7903,7903,7901,0003,790
2000-07-264,0004,0004,0004,0001,0004,000
2000-07-244,0504,0504,0004,0003,0004,000
2000-07-214,1004,1004,1004,1001,0004,100
2000-07-184,2004,2004,2004,2001,0004,200
2000-07-174,0004,1504,0004,1503,0004,150
2000-07-134,2004,2004,0004,0004,0004,000
2000-07-124,3904,3904,2504,2502,0004,250
2000-07-114,3904,3904,3904,3901,0004,390
2000-07-074,2604,2604,2604,2601,0004,260
2000-07-044,3504,3604,3104,3604,0004,360
2000-07-034,5904,6004,5904,6007,0004,600
2000-06-304,5904,5904,5904,5901,0004,590
2000-06-214,3904,3904,3904,3901,0004,390
2000-06-204,4404,4404,4404,4401,0004,440
2000-06-194,0904,0904,0904,0901,0004,090
2000-06-154,2404,2404,2404,2401,0004,240
2000-06-144,1904,1904,1904,1902,0004,190
2000-06-134,3304,3304,1904,1902,0004,190
2000-06-094,4704,5204,4704,51021,0004,510
2000-06-084,6904,6904,4204,42014,0004,420
2000-06-074,7504,7504,7504,7501,0004,750
2000-06-064,8004,8004,8004,8001,0004,800
2000-06-054,7004,7004,7004,7001,0004,700
2000-06-024,7204,7204,7004,7002,0004,700
2000-05-264,0004,0004,0004,0003,0004,000
2000-05-254,4004,4004,3004,3002,0004,300
2000-05-194,8004,8504,8004,8502,0004,850
2000-05-174,8504,8504,8504,8501,0004,850
2000-05-124,8504,8504,8504,8501,0004,850
2000-04-284,9004,9204,9004,9204,0004,920
2000-04-274,8504,8504,8504,8501,0004,850
2000-04-244,7004,7004,7004,7001,0004,700
2000-04-214,7304,7304,7304,7301,0004,730
2000-04-204,7504,7504,7004,7003,0004,700
2000-04-194,7004,7004,7004,7002,0004,700
2000-04-184,7004,7004,7004,7001,0004,700
2000-04-144,2404,7004,2404,7004,0004,700
2000-04-124,5004,5004,5004,5001,0004,500
2000-04-104,9004,9004,9004,9002,0004,900
2000-04-064,8704,8704,8704,8703,0004,870
2000-03-285,3605,3605,3605,3601,0005,360
2000-03-275,3605,3605,3605,3601,0005,360
2000-03-225,0605,0605,0605,0602,0005,060
2000-03-215,0505,0505,0505,0502,0005,050
2000-03-175,2505,2505,0605,0602,0005,060
2000-03-144,9905,1504,9905,1503,0005,150
2000-03-135,3105,3105,1105,1103,0005,110
2000-03-105,3005,3005,3005,30074,0005,300
2000-03-095,4005,4005,4005,4003,0005,400
2000-03-085,3405,3405,3405,3403,0005,340
2000-03-065,7505,7505,7505,7501,0005,750
2000-03-035,7505,7505,7505,7501,0005,750
2000-03-025,7805,7805,6405,6404,0005,640
2000-03-015,8905,8905,8905,8902,0005,890
2000-02-295,6805,7005,6805,6904,0005,690
2000-02-285,6105,7005,6105,6809,0005,680
2000-02-235,1005,1005,1005,1001,0005,100
2000-02-224,9004,9004,9004,9003,0004,900
2000-02-214,9504,9504,9504,9502,0004,950
2000-02-184,9004,9004,9004,9005,0004,900
2000-02-174,8504,8504,8504,8502,0004,850
2000-02-164,9804,9804,9804,9802,0004,980
2000-02-154,9504,9504,9504,9503,0004,950
2000-02-144,7004,9404,7004,9103,0004,910
2000-02-105,0005,0004,9004,9003,0004,900
2000-02-095,0305,0305,0005,0009,0005,000
2000-02-075,1005,1005,1005,1001,0005,100
2000-02-045,2005,2005,1005,1002,0005,100
2000-02-025,4505,4505,4505,4503,0005,450
2000-01-315,3005,3005,3005,3001,0005,300
2000-01-285,2005,2005,2005,2002,0005,200
2000-01-245,0905,0905,0905,0902,0005,090
2000-01-214,7104,7104,7104,7101,0004,710
2000-01-204,5404,5404,5404,5401,0004,540
2000-01-184,8404,8404,8404,8401,0004,840
2000-01-175,2005,2905,1905,2904,0005,290
2000-01-145,1605,2005,1505,2006,0005,200
2000-01-135,3005,3005,1505,1509,0005,150
2000-01-115,4105,7005,4105,7004,0005,700
2000-01-075,3405,3505,3405,35037,0005,350
2000-01-065,3105,3105,3105,3106,0005,310
2000-01-046,5606,5606,4006,4004,0006,400

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