1. HOME >
  2. 株価時系列 >
  3. 6804 >
  4. 2004年

6804 ホシデン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1351,1381,1331,1384,5001,138
2004-12-291,1461,1461,1271,1308,9001,130
2004-12-281,1291,1361,1241,1264,0001,126
2004-12-271,1211,1281,1161,12511,3001,125
2004-12-241,1381,1571,1381,14344,9001,143
2004-12-221,1311,1361,1281,13228,0001,132
2004-12-211,1351,1371,1201,13025,3001,130
2004-12-201,1451,1451,1161,12825,2001,128
2004-12-171,1201,1451,1101,14527,3001,145
2004-12-161,1241,1261,1081,12424,4001,124
2004-12-151,1401,1401,1211,12439,2001,124
2004-12-141,0901,1371,0901,13665,8001,136
2004-12-131,0591,0801,0571,07812,5001,078
2004-12-101,0491,0581,0421,05778,3001,057
2004-12-091,0771,0771,0431,04820,3001,048
2004-12-081,0351,0741,0351,07016,8001,070
2004-12-071,1011,1011,0421,04314,8001,043
2004-12-061,0871,0941,0671,08136,4001,081
2004-12-031,0611,0671,0481,0679,2001,067
2004-12-021,0341,0501,0341,04627,1001,046
2004-12-011,0471,0551,0301,03014,4001,030
2004-11-301,0891,0891,0571,06721,1001,067
2004-11-291,0791,0921,0701,08510,4001,085
2004-11-261,0601,0891,0601,07921,2001,079
2004-11-251,0981,1001,0721,0728,6001,072
2004-11-241,0601,1001,0601,09921,4001,099
2004-11-221,0701,0701,0451,06422,2001,064
2004-11-191,0941,0941,0701,07022,4001,070
2004-11-181,0901,0931,0711,07434,2001,074
2004-11-171,0941,1001,0861,09726,6001,097
2004-11-161,1151,1261,1011,10130,0001,101
2004-11-151,1201,1201,1031,10630,1001,106
2004-11-121,1031,1201,1031,12039,3001,120
2004-11-111,1551,1551,1421,14315,5001,143
2004-11-101,1731,1731,1501,1568,8001,156
2004-11-091,1681,1731,1681,1728,6001,172
2004-11-081,1821,1821,1611,1688,0001,168
2004-11-051,1771,1841,1771,18413,7001,184
2004-11-041,1961,1961,1761,17710,8001,177
2004-11-021,1471,1571,1401,15628,2001,156
2004-11-011,1661,1661,1461,14710,5001,147
2004-10-291,1861,1861,1661,17218,8001,172
2004-10-281,1801,1901,1721,18512,8001,185
2004-10-271,1871,1971,1631,16410,7001,164
2004-10-261,1801,1881,1701,18214,1001,182
2004-10-251,1901,2031,1821,20315,0001,203
2004-10-221,2221,2331,2211,2246,0001,224
2004-10-211,2401,2471,2141,2148,9001,214
2004-10-201,2091,2411,2091,23528,0001,235
2004-10-191,2291,2421,2191,22912,0001,229
2004-10-181,2101,2201,2101,2142,7001,214
2004-10-151,2031,2121,2021,2129,9001,212
2004-10-141,2071,2251,2071,21817,0001,218
2004-10-131,2291,2491,2241,2279,3001,227
2004-10-121,2671,2681,2241,22811,6001,228
2004-10-081,2571,2731,2551,2698,4001,269
2004-10-071,2661,2661,2531,25712,0001,257
2004-10-061,2491,2691,2491,26819,0001,268
2004-10-051,2581,2581,2411,2528,0001,252
2004-10-041,2391,2601,2271,25810,1001,258
2004-10-011,2001,2141,2001,20714,9001,207
2004-09-301,1961,2001,1801,18010,9001,180
2004-09-291,2301,2301,1781,18320,6001,183
2004-09-281,2221,2501,2211,22110,7001,221
2004-09-271,2381,2421,2221,24215,1001,242
2004-09-241,2411,2511,2291,24213,4001,242
2004-09-221,2511,2511,2211,22115,1001,221
2004-09-211,2741,2801,2611,26114,9001,261
2004-09-171,2841,2891,2721,27413,7001,274
2004-09-161,3101,3211,2761,27622,5001,276
2004-09-151,3371,3501,3101,31014,9001,310
2004-09-141,3281,3601,3161,35235,4001,352
2004-09-131,2801,3111,2761,31136,9001,311
2004-09-101,2451,2621,2451,254124,3001,254
2004-09-091,2701,2781,2651,2657,8001,265
2004-09-081,2761,2951,2761,2834,8001,283
2004-09-071,2781,2781,2601,2725,9001,272
2004-09-061,2491,2771,2151,27721,4001,277
2004-09-031,2741,2761,2511,25212,5001,252
2004-09-021,2711,2811,2711,2744,5001,274
2004-09-011,2861,2881,2711,2717,8001,271
2004-08-311,2871,2891,2661,2666,0001,266
2004-08-301,2681,2971,2681,2888,5001,288
2004-08-271,2971,2971,2641,2888,2001,288
2004-08-261,2701,2841,2701,2845,2001,284
2004-08-251,2281,2561,2281,24417,6001,244
2004-08-241,2491,2491,2221,2287,1001,228
2004-08-231,2281,2561,2281,2424,8001,242
2004-08-201,2491,2641,2211,22113,2001,221
2004-08-191,2501,2521,2391,2467,8001,246
2004-08-181,2311,2311,2081,22310,6001,223
2004-08-171,2251,2391,2101,2124,7001,212
2004-08-161,2101,2351,2101,21410,2001,214
2004-08-131,2601,2601,2421,24820,2001,248
2004-08-121,2651,2701,2611,2616,5001,261
2004-08-111,2721,2721,2601,2658,6001,265
2004-08-101,2541,2611,2401,25816,2001,258
2004-08-091,2401,2731,2001,26721,4001,267
2004-08-061,2601,2601,2451,2606,6001,260
2004-08-051,2401,2731,2291,27020,5001,270
2004-08-041,2511,2581,2221,24019,7001,240
2004-08-031,2811,2811,2511,25511,6001,255
2004-08-021,2841,2841,2611,28114,5001,281
2004-07-301,3081,3191,2921,29632,7001,296
2004-07-291,2701,2781,2491,26817,7001,268
2004-07-281,2611,2751,2501,27511,7001,275
2004-07-271,2431,2481,2321,2419,4001,241
2004-07-261,2511,2511,2381,24211,4001,242
2004-07-231,2661,2771,2641,26516,3001,265
2004-07-221,2591,2651,2531,2626,0001,262
2004-07-211,2711,2881,2671,27912,4001,279
2004-07-201,2601,2601,2371,25145,1001,251
2004-07-161,2941,2941,2401,26183,1001,261
2004-07-151,2901,3261,2901,29415,3001,294
2004-07-141,3161,3281,2901,29023,4001,290
2004-07-131,3191,3261,3051,31712,9001,317
2004-07-121,3311,3351,3071,33019,5001,330
2004-07-091,3051,3241,3051,31730,1001,317
2004-07-081,3191,3331,3191,31922,5001,319
2004-07-071,3001,3091,2901,30025,9001,300
2004-07-061,3111,3241,3111,31510,7001,315
2004-07-051,3201,3281,3121,31725,2001,317
2004-07-021,3451,3451,3201,33526,6001,335
2004-07-011,3401,3601,3391,35745,7001,357
2004-06-301,3341,3411,3201,33730,4001,337
2004-06-291,3331,3351,3201,33347,1001,333
2004-06-281,3391,3421,3301,34127,2001,341
2004-06-251,3071,3111,2991,30719,5001,307
2004-06-241,2961,3051,2871,28752,7001,287
2004-06-231,2951,2961,2861,28726,5001,287
2004-06-221,3201,3281,2861,29320,9001,293
2004-06-211,3291,3471,3221,32227,4001,322
2004-06-181,3531,3701,3341,34616,2001,346
2004-06-171,3361,3621,3361,3606,7001,360
2004-06-161,3561,3561,3281,33436,6001,334
2004-06-151,3561,3591,3341,33418,6001,334
2004-06-141,3961,3961,3551,35514,8001,355
2004-06-111,3751,3881,3741,378110,1001,378
2004-06-101,3791,3831,3741,38219,1001,382
2004-06-091,3711,3921,3671,39016,4001,390
2004-06-081,3661,3761,3371,37617,7001,376
2004-06-071,3341,3391,3061,32620,9001,326
2004-06-041,3031,3141,2951,30315,7001,303
2004-06-031,3301,3341,2831,28636,3001,286
2004-06-021,3661,3661,3301,33012,7001,330
2004-06-011,3501,3571,3421,34615,5001,346
2004-05-311,3811,3811,3301,34527,1001,345
2004-05-281,3551,3831,3551,37022,3001,370
2004-05-271,3761,3811,3511,35610,9001,356
2004-05-261,3951,4001,3711,37510,8001,375
2004-05-251,3641,3851,3551,37518,3001,375
2004-05-241,3861,3891,3601,36025,7001,360
2004-05-211,3801,3851,3611,36632,2001,366
2004-05-201,3541,3731,3471,36022,8001,360
2004-05-191,3591,3611,3071,33424,6001,334
2004-05-181,3091,3651,3021,30231,1001,302
2004-05-171,2861,3221,2851,30931,8001,309
2004-05-141,4201,4201,2981,32682,6001,326
2004-05-131,3951,4351,3891,40026,7001,400
2004-05-121,4101,4401,3901,41577,1001,415
2004-05-111,3601,4071,3601,38845,1001,388
2004-05-101,4781,4781,3731,37542,5001,375
2004-05-071,5001,5001,4581,45840,4001,458
2004-05-061,5501,5681,5101,51335,5001,513
2004-04-301,5151,5401,5051,52140,1001,521
2004-04-281,5911,5911,5451,55651,9001,556
2004-04-271,6321,6341,5931,60632,6001,606
2004-04-261,6441,6501,6181,61884,8001,618
2004-04-231,5631,6081,5481,59189,7001,591
2004-04-221,4951,5471,4821,53361,4001,533
2004-04-211,4781,4951,4761,49422,2001,494
2004-04-201,4491,4891,4491,48726,2001,487
2004-04-191,4701,4701,4241,43419,9001,434
2004-04-161,4731,4821,4641,46826,8001,468
2004-04-151,4851,5001,4691,47322,3001,473
2004-04-141,4771,4861,4401,48425,3001,484
2004-04-131,4741,4801,4671,46941,0001,469
2004-04-121,4781,4901,4741,48530,0001,485
2004-04-091,4381,4621,4351,45848,1001,458
2004-04-081,4561,4591,4461,45843,9001,458
2004-04-071,4721,4721,4451,44564,3001,445
2004-04-061,4851,4971,4651,47153,8001,471
2004-04-051,4661,4751,4591,46566,5001,465
2004-04-021,4111,4391,4091,43553,1001,435
2004-04-011,4631,4661,4241,42641,5001,426
2004-03-311,4661,4791,4351,47953,0001,479
2004-03-301,4711,4711,4201,44640,2001,446
2004-03-291,4761,4861,4561,45637,9001,456
2004-03-261,4421,4651,4201,45661,3001,456
2004-03-251,4431,4431,4161,42223,3001,422
2004-03-241,3881,4461,3701,44658,6001,446
2004-03-231,3601,3871,3601,37717,4001,377
2004-03-221,3681,3941,3531,39022,6001,390
2004-03-191,3641,3901,3451,38844,0001,388
2004-03-181,3971,3971,3101,32651,2001,326
2004-03-171,3451,3901,3451,38133,4001,381
2004-03-161,3451,3451,3141,31923,6001,319
2004-03-151,3341,3701,3331,35430,6001,354
2004-03-121,2901,3251,2901,323115,8001,323
2004-03-111,3211,3561,3101,35029,1001,350
2004-03-101,3811,3811,3431,34318,8001,343
2004-03-091,3891,3931,3701,38135,1001,381
2004-03-081,4051,4231,3901,40555,7001,405
2004-03-051,3991,4121,3821,38833,0001,388
2004-03-041,3881,3971,3701,39632,1001,396
2004-03-031,3741,4001,3701,38738,5001,387
2004-03-021,3851,3901,3651,37435,0001,374
2004-03-011,3401,3681,3381,35874,1001,358
2004-02-271,2791,3071,2791,30319,3001,303
2004-02-261,2781,2861,2761,28010,3001,280
2004-02-251,2951,3021,2541,26122,3001,261
2004-02-241,3161,3161,2831,28333,1001,283
2004-02-231,3051,3231,3001,30027,6001,300
2004-02-201,3011,3151,2931,29517,3001,295
2004-02-191,3041,3291,3031,31129,6001,311
2004-02-181,3201,3301,3031,32047,2001,320
2004-02-171,2571,3181,2571,31030,6001,310
2004-02-161,2611,2631,2351,24527,6001,245
2004-02-131,2181,2781,2101,260100,1001,260
2004-02-121,2301,2431,1981,19856,4001,198
2004-02-101,2651,2651,2151,21518,2001,215
2004-02-091,2521,2661,2501,25219,1001,252
2004-02-061,2351,2471,2241,24112,7001,241
2004-02-051,2011,2341,2001,22229,1001,222
2004-02-041,2611,2611,2121,21323,4001,213
2004-02-031,2871,2871,2431,25041,5001,250
2004-02-021,3211,3211,2751,28625,4001,286
2004-01-301,2941,3081,2801,30126,4001,301
2004-01-291,2941,2941,2661,28131,0001,281
2004-01-281,3301,3301,2951,30040,6001,300
2004-01-271,3751,3761,3451,34536,5001,345
2004-01-261,3511,3511,3301,34326,6001,343
2004-01-231,3721,3721,3401,35025,0001,350
2004-01-221,3801,4111,3701,37825,2001,378
2004-01-211,4091,4351,3821,38230,4001,382
2004-01-201,4341,4501,4021,42648,2001,426
2004-01-191,3991,4351,3951,42523,9001,425
2004-01-161,3601,3791,3401,36855,1001,368
2004-01-151,4051,4141,3741,38477,7001,384
2004-01-141,3491,3951,3301,35557,2001,355
2004-01-131,4401,4401,3641,36472,5001,364
2004-01-091,3841,4401,3791,436145,6001,436
2004-01-081,2791,3201,2791,30431,5001,304
2004-01-071,2881,2901,2691,27723,7001,277
2004-01-061,2801,2901,2671,27569,3001,275
2004-01-051,2701,3001,2461,25437,6001,254

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