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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 2000-12-26 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 4,340 |
| 2000-12-25 | 4,250 | 4,310 | 4,250 | 4,310 | 2,000 | 4,310 |
| 2000-12-22 | 4,150 | 4,200 | 4,150 | 4,200 | 7,000 | 4,200 |
| 2000-12-20 | 4,090 | 4,150 | 4,090 | 4,150 | 4,000 | 4,150 |
| 2000-12-18 | 4,120 | 4,240 | 4,120 | 4,240 | 7,000 | 4,240 |
| 2000-12-13 | 4,340 | 4,520 | 4,310 | 4,520 | 9,000 | 4,520 |
| 2000-12-12 | 4,120 | 4,240 | 4,120 | 4,240 | 5,000 | 4,240 |
| 2000-12-11 | 4,060 | 4,100 | 4,060 | 4,100 | 5,000 | 4,100 |
| 2000-12-08 | 3,950 | 4,010 | 3,950 | 4,010 | 42,000 | 4,010 |
| 2000-12-07 | 4,060 | 4,060 | 4,000 | 4,050 | 11,000 | 4,050 |
| 2000-12-06 | 4,030 | 4,130 | 4,030 | 4,080 | 8,000 | 4,080 |
| 2000-12-05 | 3,910 | 3,910 | 3,840 | 3,840 | 5,000 | 3,840 |
| 2000-12-04 | 3,860 | 3,870 | 3,860 | 3,870 | 4,000 | 3,870 |
| 2000-11-29 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2000-11-28 | 3,850 | 4,000 | 3,850 | 4,000 | 14,000 | 4,000 |
| 2000-11-22 | 3,730 | 3,800 | 3,730 | 3,800 | 4,000 | 3,800 |
| 2000-11-21 | 3,430 | 3,440 | 3,360 | 3,440 | 7,000 | 3,440 |
| 2000-11-20 | 3,610 | 3,610 | 3,410 | 3,410 | 8,000 | 3,410 |
| 2000-11-15 | 3,760 | 3,770 | 3,700 | 3,700 | 8,000 | 3,700 |
| 2000-11-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2000-11-08 | 4,080 | 4,200 | 4,080 | 4,200 | 6,000 | 4,200 |
| 2000-11-06 | 3,810 | 3,910 | 3,810 | 3,910 | 15,000 | 3,910 |
| 2000-11-01 | 3,520 | 3,560 | 3,520 | 3,540 | 3,000 | 3,540 |
| 2000-10-31 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2000-10-30 | 3,560 | 3,610 | 3,560 | 3,610 | 2,000 | 3,610 |
| 2000-10-25 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2000-10-23 | 3,620 | 3,620 | 3,620 | 3,620 | 3,000 | 3,620 |
| 2000-10-20 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2000-10-16 | 3,760 | 3,760 | 3,760 | 3,760 | 3,000 | 3,760 |
| 2000-10-12 | 3,550 | 3,620 | 3,550 | 3,620 | 4,000 | 3,620 |
| 2000-10-10 | 3,900 | 3,900 | 3,840 | 3,850 | 10,000 | 3,850 |
| 2000-10-06 | 3,810 | 3,850 | 3,810 | 3,850 | 4,000 | 3,850 |
| 2000-10-05 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 2000-10-04 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 2000-10-03 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 2000-10-02 | 3,750 | 3,850 | 3,750 | 3,850 | 6,000 | 3,850 |
| 2000-09-29 | 3,710 | 3,800 | 3,710 | 3,800 | 12,000 | 3,800 |
| 2000-09-28 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 | 3,810 |
| 2000-09-27 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 3,780 |
| 2000-09-25 | 3,790 | 3,860 | 3,750 | 3,790 | 27,000 | 3,790 |
| 2000-09-22 | 3,650 | 3,800 | 3,650 | 3,800 | 8,000 | 3,800 |
| 2000-09-21 | 3,730 | 3,780 | 3,680 | 3,700 | 8,000 | 3,700 |
| 2000-09-20 | 3,690 | 3,770 | 3,690 | 3,770 | 4,000 | 3,770 |
| 2000-09-19 | 3,640 | 3,640 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2000-09-18 | 3,540 | 3,730 | 3,540 | 3,730 | 10,000 | 3,730 |
| 2000-09-14 | 3,620 | 3,690 | 3,580 | 3,580 | 12,000 | 3,580 |
| 2000-09-13 | 3,510 | 3,560 | 3,510 | 3,560 | 2,000 | 3,560 |
| 2000-09-12 | 3,560 | 3,560 | 3,490 | 3,530 | 9,000 | 3,530 |
| 2000-09-11 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 2000-09-08 | 3,690 | 3,790 | 3,690 | 3,790 | 20,000 | 3,790 |
| 2000-09-07 | 3,720 | 3,740 | 3,690 | 3,740 | 6,000 | 3,740 |
| 2000-09-06 | 3,980 | 3,980 | 3,930 | 3,930 | 5,000 | 3,930 |
| 2000-09-05 | 3,940 | 4,020 | 3,890 | 4,020 | 5,000 | 4,020 |
| 2000-09-04 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 2000-09-01 | 3,860 | 3,860 | 3,810 | 3,810 | 8,000 | 3,810 |
| 2000-08-31 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 2000-08-28 | 3,710 | 3,760 | 3,710 | 3,760 | 11,000 | 3,760 |
| 2000-08-25 | 3,430 | 3,710 | 3,430 | 3,710 | 13,000 | 3,710 |
| 2000-08-24 | 3,320 | 3,330 | 3,320 | 3,330 | 5,000 | 3,330 |
| 2000-08-23 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 3,320 |
| 2000-08-22 | 3,380 | 3,380 | 3,330 | 3,380 | 4,000 | 3,380 |
| 2000-08-21 | 3,460 | 3,460 | 3,430 | 3,430 | 3,000 | 3,430 |
| 2000-08-18 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 3,310 |
| 2000-08-17 | 3,630 | 3,630 | 3,500 | 3,500 | 11,000 | 3,500 |
| 2000-08-16 | 3,550 | 3,580 | 3,550 | 3,580 | 6,000 | 3,580 |
| 2000-08-14 | 3,240 | 3,240 | 3,240 | 3,240 | 3,000 | 3,240 |
| 2000-08-08 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 3,360 |
| 2000-08-07 | 3,340 | 3,400 | 3,340 | 3,400 | 7,000 | 3,400 |
| 2000-08-03 | 3,640 | 3,640 | 3,630 | 3,630 | 6,000 | 3,630 |
| 2000-08-02 | 3,600 | 3,640 | 3,590 | 3,590 | 4,000 | 3,590 |
| 2000-08-01 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2000-07-31 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 2000-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2000-07-24 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2000-07-21 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2000-07-18 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2000-07-17 | 4,000 | 4,150 | 4,000 | 4,150 | 3,000 | 4,150 |
| 2000-07-13 | 4,200 | 4,200 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2000-07-12 | 4,390 | 4,390 | 4,250 | 4,250 | 2,000 | 4,250 |
| 2000-07-11 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 4,390 |
| 2000-07-07 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 4,260 |
| 2000-07-04 | 4,350 | 4,360 | 4,310 | 4,360 | 4,000 | 4,360 |
| 2000-07-03 | 4,590 | 4,600 | 4,590 | 4,600 | 7,000 | 4,600 |
| 2000-06-30 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 4,590 |
| 2000-06-21 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 4,390 |
| 2000-06-20 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 4,440 |
| 2000-06-19 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 4,090 |
| 2000-06-15 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 2000-06-14 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 | 4,190 |
| 2000-06-13 | 4,330 | 4,330 | 4,190 | 4,190 | 2,000 | 4,190 |
| 2000-06-09 | 4,470 | 4,520 | 4,470 | 4,510 | 21,000 | 4,510 |
| 2000-06-08 | 4,690 | 4,690 | 4,420 | 4,420 | 14,000 | 4,420 |
| 2000-06-07 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2000-06-06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2000-06-05 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2000-06-02 | 4,720 | 4,720 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2000-05-26 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2000-05-25 | 4,400 | 4,400 | 4,300 | 4,300 | 2,000 | 4,300 |
| 2000-05-19 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 4,850 |
| 2000-05-17 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2000-05-12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2000-04-28 | 4,900 | 4,920 | 4,900 | 4,920 | 4,000 | 4,920 |
| 2000-04-27 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2000-04-24 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2000-04-21 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 4,730 |
| 2000-04-20 | 4,750 | 4,750 | 4,700 | 4,700 | 3,000 | 4,700 |
| 2000-04-19 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2000-04-18 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2000-04-14 | 4,240 | 4,700 | 4,240 | 4,700 | 4,000 | 4,700 |
| 2000-04-12 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 2000-04-10 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 2000-04-06 | 4,870 | 4,870 | 4,870 | 4,870 | 3,000 | 4,870 |
| 2000-03-28 | 5,360 | 5,360 | 5,360 | 5,360 | 1,000 | 5,360 |
| 2000-03-27 | 5,360 | 5,360 | 5,360 | 5,360 | 1,000 | 5,360 |
| 2000-03-22 | 5,060 | 5,060 | 5,060 | 5,060 | 2,000 | 5,060 |
| 2000-03-21 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 5,050 |
| 2000-03-17 | 5,250 | 5,250 | 5,060 | 5,060 | 2,000 | 5,060 |
| 2000-03-14 | 4,990 | 5,150 | 4,990 | 5,150 | 3,000 | 5,150 |
| 2000-03-13 | 5,310 | 5,310 | 5,110 | 5,110 | 3,000 | 5,110 |
| 2000-03-10 | 5,300 | 5,300 | 5,300 | 5,300 | 74,000 | 5,300 |
| 2000-03-09 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 5,400 |
| 2000-03-08 | 5,340 | 5,340 | 5,340 | 5,340 | 3,000 | 5,340 |
| 2000-03-06 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 5,750 |
| 2000-03-03 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 5,750 |
| 2000-03-02 | 5,780 | 5,780 | 5,640 | 5,640 | 4,000 | 5,640 |
| 2000-03-01 | 5,890 | 5,890 | 5,890 | 5,890 | 2,000 | 5,890 |
| 2000-02-29 | 5,680 | 5,700 | 5,680 | 5,690 | 4,000 | 5,690 |
| 2000-02-28 | 5,610 | 5,700 | 5,610 | 5,680 | 9,000 | 5,680 |
| 2000-02-23 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2000-02-22 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 4,900 |
| 2000-02-21 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 4,950 |
| 2000-02-18 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 4,900 |
| 2000-02-17 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2000-02-16 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 4,980 |
| 2000-02-15 | 4,950 | 4,950 | 4,950 | 4,950 | 3,000 | 4,950 |
| 2000-02-14 | 4,700 | 4,940 | 4,700 | 4,910 | 3,000 | 4,910 |
| 2000-02-10 | 5,000 | 5,000 | 4,900 | 4,900 | 3,000 | 4,900 |
| 2000-02-09 | 5,030 | 5,030 | 5,000 | 5,000 | 9,000 | 5,000 |
| 2000-02-07 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2000-02-04 | 5,200 | 5,200 | 5,100 | 5,100 | 2,000 | 5,100 |
| 2000-02-02 | 5,450 | 5,450 | 5,450 | 5,450 | 3,000 | 5,450 |
| 2000-01-31 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 2000-01-28 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 5,200 |
| 2000-01-24 | 5,090 | 5,090 | 5,090 | 5,090 | 2,000 | 5,090 |
| 2000-01-21 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 4,710 |
| 2000-01-20 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 4,540 |
| 2000-01-18 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 2000-01-17 | 5,200 | 5,290 | 5,190 | 5,290 | 4,000 | 5,290 |
| 2000-01-14 | 5,160 | 5,200 | 5,150 | 5,200 | 6,000 | 5,200 |
| 2000-01-13 | 5,300 | 5,300 | 5,150 | 5,150 | 9,000 | 5,150 |
| 2000-01-11 | 5,410 | 5,700 | 5,410 | 5,700 | 4,000 | 5,700 |
| 2000-01-07 | 5,340 | 5,350 | 5,340 | 5,350 | 37,000 | 5,350 |
| 2000-01-06 | 5,310 | 5,310 | 5,310 | 5,310 | 6,000 | 5,310 |
| 2000-01-04 | 6,560 | 6,560 | 6,400 | 6,400 | 4,000 | 6,400 |
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
