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
2004-12-30	1,135	1,138	1,133	1,138	4,500	1,138
2004-12-29	1,146	1,146	1,127	1,130	8,900	1,130
2004-12-28	1,129	1,136	1,124	1,126	4,000	1,126
2004-12-27	1,121	1,128	1,116	1,125	11,300	1,125
2004-12-24	1,138	1,157	1,138	1,143	44,900	1,143
2004-12-22	1,131	1,136	1,128	1,132	28,000	1,132
2004-12-21	1,135	1,137	1,120	1,130	25,300	1,130
2004-12-20	1,145	1,145	1,116	1,128	25,200	1,128
2004-12-17	1,120	1,145	1,110	1,145	27,300	1,145
2004-12-16	1,124	1,126	1,108	1,124	24,400	1,124
2004-12-15	1,140	1,140	1,121	1,124	39,200	1,124
2004-12-14	1,090	1,137	1,090	1,136	65,800	1,136
2004-12-13	1,059	1,080	1,057	1,078	12,500	1,078
2004-12-10	1,049	1,058	1,042	1,057	78,300	1,057
2004-12-09	1,077	1,077	1,043	1,048	20,300	1,048
2004-12-08	1,035	1,074	1,035	1,070	16,800	1,070
2004-12-07	1,101	1,101	1,042	1,043	14,800	1,043
2004-12-06	1,087	1,094	1,067	1,081	36,400	1,081
2004-12-03	1,061	1,067	1,048	1,067	9,200	1,067
2004-12-02	1,034	1,050	1,034	1,046	27,100	1,046
2004-12-01	1,047	1,055	1,030	1,030	14,400	1,030
2004-11-30	1,089	1,089	1,057	1,067	21,100	1,067
2004-11-29	1,079	1,092	1,070	1,085	10,400	1,085
2004-11-26	1,060	1,089	1,060	1,079	21,200	1,079
2004-11-25	1,098	1,100	1,072	1,072	8,600	1,072
2004-11-24	1,060	1,100	1,060	1,099	21,400	1,099
2004-11-22	1,070	1,070	1,045	1,064	22,200	1,064
2004-11-19	1,094	1,094	1,070	1,070	22,400	1,070
2004-11-18	1,090	1,093	1,071	1,074	34,200	1,074
2004-11-17	1,094	1,100	1,086	1,097	26,600	1,097
2004-11-16	1,115	1,126	1,101	1,101	30,000	1,101
2004-11-15	1,120	1,120	1,103	1,106	30,100	1,106
2004-11-12	1,103	1,120	1,103	1,120	39,300	1,120
2004-11-11	1,155	1,155	1,142	1,143	15,500	1,143
2004-11-10	1,173	1,173	1,150	1,156	8,800	1,156
2004-11-09	1,168	1,173	1,168	1,172	8,600	1,172
2004-11-08	1,182	1,182	1,161	1,168	8,000	1,168
2004-11-05	1,177	1,184	1,177	1,184	13,700	1,184
2004-11-04	1,196	1,196	1,176	1,177	10,800	1,177
2004-11-02	1,147	1,157	1,140	1,156	28,200	1,156
2004-11-01	1,166	1,166	1,146	1,147	10,500	1,147
2004-10-29	1,186	1,186	1,166	1,172	18,800	1,172
2004-10-28	1,180	1,190	1,172	1,185	12,800	1,185
2004-10-27	1,187	1,197	1,163	1,164	10,700	1,164
2004-10-26	1,180	1,188	1,170	1,182	14,100	1,182
2004-10-25	1,190	1,203	1,182	1,203	15,000	1,203
2004-10-22	1,222	1,233	1,221	1,224	6,000	1,224
2004-10-21	1,240	1,247	1,214	1,214	8,900	1,214
2004-10-20	1,209	1,241	1,209	1,235	28,000	1,235
2004-10-19	1,229	1,242	1,219	1,229	12,000	1,229
2004-10-18	1,210	1,220	1,210	1,214	2,700	1,214
2004-10-15	1,203	1,212	1,202	1,212	9,900	1,212
2004-10-14	1,207	1,225	1,207	1,218	17,000	1,218
2004-10-13	1,229	1,249	1,224	1,227	9,300	1,227
2004-10-12	1,267	1,268	1,224	1,228	11,600	1,228
2004-10-08	1,257	1,273	1,255	1,269	8,400	1,269
2004-10-07	1,266	1,266	1,253	1,257	12,000	1,257
2004-10-06	1,249	1,269	1,249	1,268	19,000	1,268
2004-10-05	1,258	1,258	1,241	1,252	8,000	1,252
2004-10-04	1,239	1,260	1,227	1,258	10,100	1,258
2004-10-01	1,200	1,214	1,200	1,207	14,900	1,207
2004-09-30	1,196	1,200	1,180	1,180	10,900	1,180
2004-09-29	1,230	1,230	1,178	1,183	20,600	1,183
2004-09-28	1,222	1,250	1,221	1,221	10,700	1,221
2004-09-27	1,238	1,242	1,222	1,242	15,100	1,242
2004-09-24	1,241	1,251	1,229	1,242	13,400	1,242
2004-09-22	1,251	1,251	1,221	1,221	15,100	1,221
2004-09-21	1,274	1,280	1,261	1,261	14,900	1,261
2004-09-17	1,284	1,289	1,272	1,274	13,700	1,274
2004-09-16	1,310	1,321	1,276	1,276	22,500	1,276
2004-09-15	1,337	1,350	1,310	1,310	14,900	1,310
2004-09-14	1,328	1,360	1,316	1,352	35,400	1,352
2004-09-13	1,280	1,311	1,276	1,311	36,900	1,311
2004-09-10	1,245	1,262	1,245	1,254	124,300	1,254
2004-09-09	1,270	1,278	1,265	1,265	7,800	1,265
2004-09-08	1,276	1,295	1,276	1,283	4,800	1,283
2004-09-07	1,278	1,278	1,260	1,272	5,900	1,272
2004-09-06	1,249	1,277	1,215	1,277	21,400	1,277
2004-09-03	1,274	1,276	1,251	1,252	12,500	1,252
2004-09-02	1,271	1,281	1,271	1,274	4,500	1,274
2004-09-01	1,286	1,288	1,271	1,271	7,800	1,271
2004-08-31	1,287	1,289	1,266	1,266	6,000	1,266
2004-08-30	1,268	1,297	1,268	1,288	8,500	1,288
2004-08-27	1,297	1,297	1,264	1,288	8,200	1,288
2004-08-26	1,270	1,284	1,270	1,284	5,200	1,284
2004-08-25	1,228	1,256	1,228	1,244	17,600	1,244
2004-08-24	1,249	1,249	1,222	1,228	7,100	1,228
2004-08-23	1,228	1,256	1,228	1,242	4,800	1,242
2004-08-20	1,249	1,264	1,221	1,221	13,200	1,221
2004-08-19	1,250	1,252	1,239	1,246	7,800	1,246
2004-08-18	1,231	1,231	1,208	1,223	10,600	1,223
2004-08-17	1,225	1,239	1,210	1,212	4,700	1,212
2004-08-16	1,210	1,235	1,210	1,214	10,200	1,214
2004-08-13	1,260	1,260	1,242	1,248	20,200	1,248
2004-08-12	1,265	1,270	1,261	1,261	6,500	1,261
2004-08-11	1,272	1,272	1,260	1,265	8,600	1,265
2004-08-10	1,254	1,261	1,240	1,258	16,200	1,258
2004-08-09	1,240	1,273	1,200	1,267	21,400	1,267
2004-08-06	1,260	1,260	1,245	1,260	6,600	1,260
2004-08-05	1,240	1,273	1,229	1,270	20,500	1,270
2004-08-04	1,251	1,258	1,222	1,240	19,700	1,240
2004-08-03	1,281	1,281	1,251	1,255	11,600	1,255
2004-08-02	1,284	1,284	1,261	1,281	14,500	1,281
2004-07-30	1,308	1,319	1,292	1,296	32,700	1,296
2004-07-29	1,270	1,278	1,249	1,268	17,700	1,268
2004-07-28	1,261	1,275	1,250	1,275	11,700	1,275
2004-07-27	1,243	1,248	1,232	1,241	9,400	1,241
2004-07-26	1,251	1,251	1,238	1,242	11,400	1,242
2004-07-23	1,266	1,277	1,264	1,265	16,300	1,265
2004-07-22	1,259	1,265	1,253	1,262	6,000	1,262
2004-07-21	1,271	1,288	1,267	1,279	12,400	1,279
2004-07-20	1,260	1,260	1,237	1,251	45,100	1,251
2004-07-16	1,294	1,294	1,240	1,261	83,100	1,261
2004-07-15	1,290	1,326	1,290	1,294	15,300	1,294
2004-07-14	1,316	1,328	1,290	1,290	23,400	1,290
2004-07-13	1,319	1,326	1,305	1,317	12,900	1,317
2004-07-12	1,331	1,335	1,307	1,330	19,500	1,330
2004-07-09	1,305	1,324	1,305	1,317	30,100	1,317
2004-07-08	1,319	1,333	1,319	1,319	22,500	1,319
2004-07-07	1,300	1,309	1,290	1,300	25,900	1,300
2004-07-06	1,311	1,324	1,311	1,315	10,700	1,315
2004-07-05	1,320	1,328	1,312	1,317	25,200	1,317
2004-07-02	1,345	1,345	1,320	1,335	26,600	1,335
2004-07-01	1,340	1,360	1,339	1,357	45,700	1,357
2004-06-30	1,334	1,341	1,320	1,337	30,400	1,337
2004-06-29	1,333	1,335	1,320	1,333	47,100	1,333
2004-06-28	1,339	1,342	1,330	1,341	27,200	1,341
2004-06-25	1,307	1,311	1,299	1,307	19,500	1,307
2004-06-24	1,296	1,305	1,287	1,287	52,700	1,287
2004-06-23	1,295	1,296	1,286	1,287	26,500	1,287
2004-06-22	1,320	1,328	1,286	1,293	20,900	1,293
2004-06-21	1,329	1,347	1,322	1,322	27,400	1,322
2004-06-18	1,353	1,370	1,334	1,346	16,200	1,346
2004-06-17	1,336	1,362	1,336	1,360	6,700	1,360
2004-06-16	1,356	1,356	1,328	1,334	36,600	1,334
2004-06-15	1,356	1,359	1,334	1,334	18,600	1,334
2004-06-14	1,396	1,396	1,355	1,355	14,800	1,355
2004-06-11	1,375	1,388	1,374	1,378	110,100	1,378
2004-06-10	1,379	1,383	1,374	1,382	19,100	1,382
2004-06-09	1,371	1,392	1,367	1,390	16,400	1,390
2004-06-08	1,366	1,376	1,337	1,376	17,700	1,376
2004-06-07	1,334	1,339	1,306	1,326	20,900	1,326
2004-06-04	1,303	1,314	1,295	1,303	15,700	1,303
2004-06-03	1,330	1,334	1,283	1,286	36,300	1,286
2004-06-02	1,366	1,366	1,330	1,330	12,700	1,330
2004-06-01	1,350	1,357	1,342	1,346	15,500	1,346
2004-05-31	1,381	1,381	1,330	1,345	27,100	1,345
2004-05-28	1,355	1,383	1,355	1,370	22,300	1,370
2004-05-27	1,376	1,381	1,351	1,356	10,900	1,356
2004-05-26	1,395	1,400	1,371	1,375	10,800	1,375
2004-05-25	1,364	1,385	1,355	1,375	18,300	1,375
2004-05-24	1,386	1,389	1,360	1,360	25,700	1,360
2004-05-21	1,380	1,385	1,361	1,366	32,200	1,366
2004-05-20	1,354	1,373	1,347	1,360	22,800	1,360
2004-05-19	1,359	1,361	1,307	1,334	24,600	1,334
2004-05-18	1,309	1,365	1,302	1,302	31,100	1,302
2004-05-17	1,286	1,322	1,285	1,309	31,800	1,309
2004-05-14	1,420	1,420	1,298	1,326	82,600	1,326
2004-05-13	1,395	1,435	1,389	1,400	26,700	1,400
2004-05-12	1,410	1,440	1,390	1,415	77,100	1,415
2004-05-11	1,360	1,407	1,360	1,388	45,100	1,388
2004-05-10	1,478	1,478	1,373	1,375	42,500	1,375
2004-05-07	1,500	1,500	1,458	1,458	40,400	1,458
2004-05-06	1,550	1,568	1,510	1,513	35,500	1,513
2004-04-30	1,515	1,540	1,505	1,521	40,100	1,521
2004-04-28	1,591	1,591	1,545	1,556	51,900	1,556
2004-04-27	1,632	1,634	1,593	1,606	32,600	1,606
2004-04-26	1,644	1,650	1,618	1,618	84,800	1,618
2004-04-23	1,563	1,608	1,548	1,591	89,700	1,591
2004-04-22	1,495	1,547	1,482	1,533	61,400	1,533
2004-04-21	1,478	1,495	1,476	1,494	22,200	1,494
2004-04-20	1,449	1,489	1,449	1,487	26,200	1,487
2004-04-19	1,470	1,470	1,424	1,434	19,900	1,434
2004-04-16	1,473	1,482	1,464	1,468	26,800	1,468
2004-04-15	1,485	1,500	1,469	1,473	22,300	1,473
2004-04-14	1,477	1,486	1,440	1,484	25,300	1,484
2004-04-13	1,474	1,480	1,467	1,469	41,000	1,469
2004-04-12	1,478	1,490	1,474	1,485	30,000	1,485
2004-04-09	1,438	1,462	1,435	1,458	48,100	1,458
2004-04-08	1,456	1,459	1,446	1,458	43,900	1,458
2004-04-07	1,472	1,472	1,445	1,445	64,300	1,445
2004-04-06	1,485	1,497	1,465	1,471	53,800	1,471
2004-04-05	1,466	1,475	1,459	1,465	66,500	1,465
2004-04-02	1,411	1,439	1,409	1,435	53,100	1,435
2004-04-01	1,463	1,466	1,424	1,426	41,500	1,426
2004-03-31	1,466	1,479	1,435	1,479	53,000	1,479
2004-03-30	1,471	1,471	1,420	1,446	40,200	1,446
2004-03-29	1,476	1,486	1,456	1,456	37,900	1,456
2004-03-26	1,442	1,465	1,420	1,456	61,300	1,456
2004-03-25	1,443	1,443	1,416	1,422	23,300	1,422
2004-03-24	1,388	1,446	1,370	1,446	58,600	1,446
2004-03-23	1,360	1,387	1,360	1,377	17,400	1,377
2004-03-22	1,368	1,394	1,353	1,390	22,600	1,390
2004-03-19	1,364	1,390	1,345	1,388	44,000	1,388
2004-03-18	1,397	1,397	1,310	1,326	51,200	1,326
2004-03-17	1,345	1,390	1,345	1,381	33,400	1,381
2004-03-16	1,345	1,345	1,314	1,319	23,600	1,319
2004-03-15	1,334	1,370	1,333	1,354	30,600	1,354
2004-03-12	1,290	1,325	1,290	1,323	115,800	1,323
2004-03-11	1,321	1,356	1,310	1,350	29,100	1,350
2004-03-10	1,381	1,381	1,343	1,343	18,800	1,343
2004-03-09	1,389	1,393	1,370	1,381	35,100	1,381
2004-03-08	1,405	1,423	1,390	1,405	55,700	1,405
2004-03-05	1,399	1,412	1,382	1,388	33,000	1,388
2004-03-04	1,388	1,397	1,370	1,396	32,100	1,396
2004-03-03	1,374	1,400	1,370	1,387	38,500	1,387
2004-03-02	1,385	1,390	1,365	1,374	35,000	1,374
2004-03-01	1,340	1,368	1,338	1,358	74,100	1,358
2004-02-27	1,279	1,307	1,279	1,303	19,300	1,303
2004-02-26	1,278	1,286	1,276	1,280	10,300	1,280
2004-02-25	1,295	1,302	1,254	1,261	22,300	1,261
2004-02-24	1,316	1,316	1,283	1,283	33,100	1,283
2004-02-23	1,305	1,323	1,300	1,300	27,600	1,300
2004-02-20	1,301	1,315	1,293	1,295	17,300	1,295
2004-02-19	1,304	1,329	1,303	1,311	29,600	1,311
2004-02-18	1,320	1,330	1,303	1,320	47,200	1,320
2004-02-17	1,257	1,318	1,257	1,310	30,600	1,310
2004-02-16	1,261	1,263	1,235	1,245	27,600	1,245
2004-02-13	1,218	1,278	1,210	1,260	100,100	1,260
2004-02-12	1,230	1,243	1,198	1,198	56,400	1,198
2004-02-10	1,265	1,265	1,215	1,215	18,200	1,215
2004-02-09	1,252	1,266	1,250	1,252	19,100	1,252
2004-02-06	1,235	1,247	1,224	1,241	12,700	1,241
2004-02-05	1,201	1,234	1,200	1,222	29,100	1,222
2004-02-04	1,261	1,261	1,212	1,213	23,400	1,213
2004-02-03	1,287	1,287	1,243	1,250	41,500	1,250
2004-02-02	1,321	1,321	1,275	1,286	25,400	1,286
2004-01-30	1,294	1,308	1,280	1,301	26,400	1,301
2004-01-29	1,294	1,294	1,266	1,281	31,000	1,281
2004-01-28	1,330	1,330	1,295	1,300	40,600	1,300
2004-01-27	1,375	1,376	1,345	1,345	36,500	1,345
2004-01-26	1,351	1,351	1,330	1,343	26,600	1,343
2004-01-23	1,372	1,372	1,340	1,350	25,000	1,350
2004-01-22	1,380	1,411	1,370	1,378	25,200	1,378
2004-01-21	1,409	1,435	1,382	1,382	30,400	1,382
2004-01-20	1,434	1,450	1,402	1,426	48,200	1,426
2004-01-19	1,399	1,435	1,395	1,425	23,900	1,425
2004-01-16	1,360	1,379	1,340	1,368	55,100	1,368
2004-01-15	1,405	1,414	1,374	1,384	77,700	1,384
2004-01-14	1,349	1,395	1,330	1,355	57,200	1,355
2004-01-13	1,440	1,440	1,364	1,364	72,500	1,364
2004-01-09	1,384	1,440	1,379	1,436	145,600	1,436
2004-01-08	1,279	1,320	1,279	1,304	31,500	1,304
2004-01-07	1,288	1,290	1,269	1,277	23,700	1,277
2004-01-06	1,280	1,290	1,267	1,275	69,300	1,275
2004-01-05	1,270	1,300	1,246	1,254	37,600	1,254

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