6804 ホシデン(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-26	2,225	2,225	2,225	2,225	1,000	2,225
2001-12-25	2,280	2,285	2,255	2,285	7,000	2,285
2001-12-21	2,260	2,280	2,200	2,280	11,000	2,280
2001-12-20	2,380	2,380	2,295	2,295	3,000	2,295
2001-12-18	2,365	2,365	2,340	2,340	6,000	2,340
2001-12-14	2,230	2,270	2,230	2,270	74,000	2,270
2001-12-13	2,375	2,375	2,350	2,350	3,000	2,350
2001-12-12	2,440	2,465	2,400	2,465	7,000	2,465
2001-12-11	2,450	2,450	2,360	2,360	13,000	2,360
2001-12-07	2,645	2,680	2,645	2,675	12,000	2,675
2001-12-06	2,600	2,605	2,565	2,605	11,000	2,605
2001-12-05	2,310	2,440	2,310	2,440	8,000	2,440
2001-12-04	2,310	2,310	2,310	2,310	1,000	2,310
2001-12-03	2,270	2,280	2,270	2,280	4,000	2,280
2001-11-30	2,245	2,245	2,245	2,245	1,000	2,245
2001-11-29	2,250	2,290	2,250	2,285	9,000	2,285
2001-11-28	2,260	2,260	2,260	2,260	1,000	2,260
2001-11-27	2,310	2,325	2,260	2,260	9,000	2,260
2001-11-26	2,310	2,350	2,310	2,350	2,000	2,350
2001-11-22	2,220	2,220	2,220	2,220	1,000	2,220
2001-11-21	2,275	2,275	2,240	2,240	3,000	2,240
2001-11-20	2,305	2,305	2,305	2,305	1,000	2,305
2001-11-19	2,320	2,325	2,305	2,305	17,000	2,305
2001-11-16	2,385	2,385	2,385	2,385	3,000	2,385
2001-11-15	2,230	2,305	2,230	2,305	14,000	2,305
2001-11-14	2,300	2,300	2,230	2,230	14,000	2,230
2001-11-09	2,350	2,380	2,350	2,380	10,000	2,380
2001-11-08	2,300	2,340	2,260	2,330	12,000	2,330
2001-11-07	2,355	2,355	2,280	2,300	40,000	2,300
2001-11-06	2,250	2,275	2,250	2,275	16,000	2,275
2001-11-02	2,085	2,090	2,050	2,075	11,000	2,075
2001-11-01	2,035	2,055	2,030	2,035	8,000	2,035
2001-10-31	2,115	2,120	2,000	2,015	30,000	2,015
2001-10-30	2,155	2,155	2,155	2,155	1,000	2,155
2001-10-29	2,345	2,345	2,345	2,345	1,000	2,345
2001-10-26	2,385	2,410	2,385	2,405	10,000	2,405
2001-10-25	2,255	2,345	2,255	2,315	15,000	2,315
2001-10-24	2,380	2,500	2,205	2,215	27,000	2,215
2001-10-23	2,350	2,405	2,350	2,405	14,000	2,405
2001-10-22	2,280	2,290	2,280	2,290	2,000	2,290
2001-10-18	2,055	2,285	2,055	2,170	9,000	2,170
2001-10-17	2,050	2,140	2,050	2,095	5,000	2,095
2001-10-16	1,980	1,980	1,980	1,980	1,000	1,980
2001-10-15	2,075	2,075	2,075	2,075	1,000	2,075
2001-10-12	1,835	2,065	1,835	2,065	17,000	2,065
2001-10-11	1,823	1,823	1,812	1,818	9,000	1,818
2001-10-10	1,820	1,820	1,722	1,722	5,000	1,722
2001-10-09	1,783	1,798	1,783	1,790	9,000	1,790
2001-10-05	1,716	1,794	1,716	1,793	16,000	1,793
2001-10-04	1,707	1,710	1,674	1,674	20,000	1,674
2001-10-03	1,621	1,649	1,620	1,647	7,000	1,647
2001-10-02	1,614	1,614	1,432	1,542	16,000	1,542
2001-10-01	1,670	1,670	1,642	1,644	9,000	1,644
2001-09-28	1,757	1,757	1,727	1,727	7,000	1,727
2001-09-27	1,762	1,789	1,762	1,789	9,000	1,789
2001-09-26	1,947	1,947	1,715	1,819	10,000	1,819
2001-09-25	1,965	1,965	1,932	1,947	10,000	1,947
2001-09-21	2,025	2,025	2,025	2,025	1,000	2,025
2001-09-20	2,025	2,025	2,025	2,025	1,000	2,025
2001-09-19	2,005	2,005	2,005	2,005	1,000	2,005
2001-09-18	1,960	2,000	1,960	2,000	3,000	2,000
2001-09-14	2,065	2,065	2,000	2,000	36,000	2,000
2001-09-13	1,984	1,984	1,921	1,933	10,000	1,933
2001-09-12	2,005	2,005	2,005	2,005	1,000	2,005
2001-09-11	2,135	2,150	2,135	2,150	3,000	2,150
2001-09-10	2,130	2,150	2,130	2,145	7,000	2,145
2001-09-07	2,125	2,125	2,125	2,125	1,000	2,125
2001-09-06	2,130	2,150	2,130	2,150	5,000	2,150
2001-09-05	2,150	2,210	2,145	2,145	9,000	2,145
2001-09-04	2,095	2,195	2,085	2,195	9,000	2,195
2001-09-03	2,050	2,080	2,050	2,070	7,000	2,070
2001-08-31	2,090	2,090	2,090	2,090	4,000	2,090
2001-08-30	2,140	2,140	2,055	2,090	6,000	2,090
2001-08-29	1,962	2,100	1,959	2,100	18,000	2,100
2001-08-28	1,930	1,930	1,915	1,915	5,000	1,915
2001-08-27	1,890	1,926	1,890	1,926	7,000	1,926
2001-08-24	1,898	1,898	1,848	1,879	14,000	1,879
2001-08-17	2,080	2,080	2,080	2,080	8,000	2,080
2001-08-16	1,950	1,990	1,950	1,973	6,000	1,973
2001-08-15	2,020	2,020	2,020	2,020	1,000	2,020
2001-08-14	2,010	2,015	2,010	2,010	9,000	2,010
2001-08-13	2,015	2,015	1,985	1,991	7,000	1,991
2001-08-10	2,185	2,210	2,185	2,185	5,000	2,185
2001-08-09	2,285	2,285	2,215	2,225	19,000	2,225
2001-08-08	2,345	2,360	2,325	2,360	8,000	2,360
2001-08-07	2,385	2,385	2,340	2,350	9,000	2,350
2001-08-06	2,435	2,435	2,435	2,435	1,000	2,435
2001-08-03	2,555	2,560	2,505	2,505	9,000	2,505
2001-08-02	2,390	2,595	2,390	2,575	11,000	2,575
2001-08-01	2,225	2,265	2,215	2,265	7,000	2,265
2001-07-31	2,165	2,210	2,165	2,205	9,000	2,205
2001-07-30	2,050	2,050	2,050	2,050	1,000	2,050
2001-07-27	2,150	2,150	2,140	2,140	11,000	2,140
2001-07-26	2,080	2,140	2,080	2,140	3,000	2,140
2001-07-25	2,030	2,030	2,000	2,000	4,000	2,000
2001-07-24	1,998	2,075	1,985	2,075	5,000	2,075
2001-07-23	2,010	2,040	2,000	2,000	4,000	2,000
2001-07-19	2,040	2,040	1,995	1,995	3,000	1,995
2001-07-18	2,050	2,050	2,050	2,050	1,000	2,050
2001-07-13	2,145	2,240	2,145	2,240	61,000	2,240
2001-07-12	2,180	2,180	2,180	2,180	1,000	2,180
2001-07-11	2,200	2,205	2,165	2,165	21,000	2,165
2001-07-06	2,360	2,360	2,360	2,360	2,000	2,360
2001-07-04	2,310	2,410	2,310	2,385	8,000	2,385
2001-07-03	2,290	2,290	2,290	2,290	1,000	2,290
2001-07-02	2,285	2,300	2,285	2,300	2,000	2,300
2001-06-29	2,210	2,280	2,210	2,280	4,000	2,280
2001-06-28	2,140	2,140	2,140	2,140	1,000	2,140
2001-06-27	2,230	2,230	2,230	2,230	3,000	2,230
2001-06-26	2,145	2,225	2,145	2,220	8,000	2,220
2001-06-25	2,180	2,180	2,140	2,150	12,000	2,150
2001-06-22	2,190	2,245	2,190	2,245	4,000	2,245
2001-06-21	2,255	2,255	2,200	2,220	3,000	2,220
2001-06-19	2,265	2,270	2,265	2,270	2,000	2,270
2001-06-18	2,290	2,290	2,200	2,200	17,000	2,200
2001-06-15	2,290	2,290	2,290	2,290	1,000	2,290
2001-06-14	2,450	2,450	2,360	2,365	4,000	2,365
2001-06-13	2,495	2,505	2,475	2,475	5,000	2,475
2001-06-11	2,750	2,750	2,750	2,750	1,000	2,750
2001-06-08	2,805	2,815	2,805	2,815	82,000	2,815
2001-06-07	2,805	2,820	2,765	2,820	6,000	2,820
2001-06-05	2,770	2,785	2,745	2,745	4,000	2,745
2001-06-01	2,775	2,775	2,750	2,765	4,000	2,765
2001-05-31	2,790	2,790	2,740	2,750	13,000	2,750
2001-05-30	2,810	2,810	2,760	2,790	8,000	2,790
2001-05-29	2,900	2,900	2,900	2,900	5,000	2,900
2001-05-25	2,995	2,995	2,995	2,995	1,000	2,995
2001-05-24	3,030	3,030	2,990	2,990	7,000	2,990
2001-05-23	3,160	3,160	3,070	3,080	8,000	3,080
2001-05-22	3,300	3,300	3,300	3,300	1,000	3,300
2001-05-21	3,320	3,320	3,320	3,320	1,000	3,320
2001-05-18	3,300	3,350	3,300	3,350	2,000	3,350
2001-05-17	3,120	3,300	3,120	3,300	6,000	3,300
2001-05-16	3,140	3,140	3,020	3,020	7,000	3,020
2001-05-10	3,130	3,130	3,130	3,130	1,000	3,130
2001-05-09	3,220	3,220	3,200	3,200	3,000	3,200
2001-05-08	3,490	3,510	3,490	3,510	3,000	3,510
2001-05-07	3,500	3,570	3,500	3,560	4,000	3,560
2001-05-02	3,290	3,300	3,290	3,300	2,000	3,300
2001-05-01	3,180	3,200	3,100	3,140	16,000	3,140
2001-04-26	3,110	3,110	3,110	3,110	1,000	3,110
2001-04-25	3,020	3,090	3,020	3,090	2,000	3,090
2001-04-19	3,250	3,250	3,250	3,250	3,000	3,250
2001-04-18	2,985	3,020	2,985	2,985	7,000	2,985
2001-04-16	3,000	3,000	3,000	3,000	2,000	3,000
2001-04-13	3,160	3,160	3,110	3,110	3,000	3,110
2001-04-12	2,895	2,970	2,895	2,970	9,000	2,970
2001-04-11	2,835	2,835	2,835	2,835	1,000	2,835
2001-04-10	2,895	2,895	2,795	2,795	17,000	2,795
2001-04-09	3,100	3,100	2,925	2,925	3,000	2,925
2001-04-06	3,150	3,150	3,100	3,100	12,000	3,100
2001-04-05	3,140	3,140	3,140	3,140	5,000	3,140
2001-04-04	3,050	3,050	3,020	3,020	2,000	3,020
2001-04-02	3,220	3,230	3,220	3,230	2,000	3,230
2001-03-29	3,270	3,270	3,270	3,270	2,000	3,270
2001-03-28	3,400	3,400	3,400	3,400	1,000	3,400
2001-03-27	3,260	3,260	3,250	3,250	2,000	3,250
2001-03-26	3,380	3,600	3,380	3,590	8,000	3,590
2001-03-23	3,310	3,310	3,310	3,310	1,000	3,310
2001-03-16	2,965	3,120	2,965	3,120	2,000	3,120
2001-03-14	2,940	2,940	2,900	2,900	2,000	2,900
2001-03-13	2,805	2,940	2,805	2,935	8,000	2,935
2001-03-12	2,795	2,835	2,795	2,835	5,000	2,835
2001-03-09	3,150	3,150	3,150	3,150	48,000	3,150
2001-03-07	3,100	3,100	3,100	3,100	2,000	3,100
2001-03-06	2,960	3,090	2,960	3,090	2,000	3,090
2001-03-02	2,880	2,880	2,870	2,870	2,000	2,870
2001-03-01	2,875	2,875	2,875	2,875	1,000	2,875
2001-02-28	3,160	3,160	2,850	2,850	5,000	2,850
2001-02-27	3,230	3,230	3,230	3,230	1,000	3,230
2001-02-26	3,460	3,460	3,230	3,230	5,000	3,230
2001-02-22	3,580	3,580	3,580	3,580	1,000	3,580
2001-02-21	3,710	3,710	3,710	3,710	1,000	3,710
2001-02-19	3,660	3,660	3,660	3,660	1,000	3,660
2001-02-15	3,580	3,580	3,580	3,580	1,000	3,580
2001-02-09	3,630	3,630	3,630	3,630	1,000	3,630
2001-02-07	3,560	3,670	3,560	3,670	2,000	3,670
2001-02-06	3,770	3,770	3,550	3,570	10,000	3,570
2001-02-01	4,020	4,070	4,020	4,070	5,000	4,070
2001-01-31	4,090	4,090	3,990	3,990	3,000	3,990
2001-01-23	4,120	4,190	4,120	4,190	2,000	4,190
2001-01-16	3,850	3,850	3,840	3,840	3,000	3,840
2001-01-15	3,860	3,860	3,860	3,860	1,000	3,860
2001-01-12	3,740	3,850	3,740	3,830	6,000	3,830
2001-01-11	4,010	4,010	3,770	3,770	7,000	3,770
2001-01-10	4,000	4,040	4,000	4,040	3,000	4,040
2001-01-09	4,090	4,090	4,090	4,090	1,000	4,090
2001-01-05	4,250	4,250	4,110	4,110	3,000	4,110

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31