6804 ホシデン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	955	965	950	961	3,900	961
2010-12-29	950	956	950	956	4,200	956
2010-12-28	943	950	935	941	9,800	941
2010-12-27	949	957	943	945	10,000	945
2010-12-24	963	965	958	960	3,800	960
2010-12-22	1,008	1,015	985	985	9,600	985
2010-12-21	1,002	1,027	1,002	1,024	12,900	1,024
2010-12-20	1,004	1,011	1,004	1,009	11,100	1,009
2010-12-17	1,001	1,019	1,000	1,000	10,900	1,000
2010-12-16	1,000	1,011	999	1,007	11,700	1,007
2010-12-15	971	995	971	994	13,300	994
2010-12-14	940	977	940	977	10,800	977
2010-12-13	939	946	922	946	6,600	946
2010-12-10	961	961	924	924	82,700	924
2010-12-09	943	946	942	946	2,000	946
2010-12-08	916	952	916	942	13,600	942
2010-12-07	906	908	906	907	7,300	907
2010-12-06	895	913	895	909	6,000	909
2010-12-03	902	902	893	893	2,600	893
2010-12-02	861	906	860	901	7,200	901
2010-12-01	835	853	835	845	1,100	845
2010-11-30	850	853	840	850	8,700	850
2010-11-29	856	861	855	855	2,500	855
2010-11-26	827	846	827	846	1,800	846
2010-11-25	823	837	823	829	7,500	829
2010-11-24	840	840	819	824	7,200	824
2010-11-22	844	845	838	839	3,700	839
2010-11-19	843	843	829	829	4,300	829
2010-11-18	842	842	827	841	6,500	841
2010-11-17	820	835	813	835	3,400	835
2010-11-16	816	840	816	834	4,200	834
2010-11-15	780	800	780	800	3,000	800
2010-11-12	799	799	781	781	5,000	781
2010-11-11	788	793	786	793	2,500	793
2010-11-10	799	799	785	794	1,900	794
2010-11-09	789	792	785	789	3,600	789
2010-11-08	794	806	794	805	2,800	805
2010-11-05	779	807	779	795	6,800	795
2010-11-04	767	777	765	770	4,400	770
2010-11-02	759	771	752	765	4,200	765
2010-11-01	749	763	728	744	9,300	744
2010-10-29	794	803	787	794	3,500	794
2010-10-28	800	810	800	804	8,100	804
2010-10-27	811	811	810	810	200	810
2010-10-26	810	825	810	823	4,200	823
2010-10-25	815	822	815	821	1,400	821
2010-10-22	830	830	821	823	1,600	823
2010-10-21	812	824	810	824	1,700	824
2010-10-20	812	821	812	820	2,800	820
2010-10-19	820	835	820	827	4,300	827
2010-10-18	822	827	821	822	4,300	822
2010-10-15	815	816	803	816	4,800	816
2010-10-14	830	834	830	830	4,500	830
2010-10-13	796	807	796	798	1,200	798
2010-10-12	806	806	796	796	1,700	796
2010-10-08	815	823	815	817	4,100	817
2010-10-07	824	831	810	816	6,600	816
2010-10-06	820	828	820	824	4,900	824
2010-10-05	799	814	795	810	15,200	810
2010-10-04	803	806	796	796	4,800	796
2010-10-01	783	804	780	801	5,400	801
2010-09-30	820	833	774	775	25,100	775
2010-09-29	839	860	839	849	17,300	849
2010-09-28	868	868	837	839	4,500	839
2010-09-27	850	875	850	868	13,100	868
2010-09-24	840	860	838	842	7,500	842
2010-09-22	877	887	855	855	6,000	855
2010-09-21	869	886	869	876	4,100	876
2010-09-17	860	866	857	861	8,300	861
2010-09-16	860	869	844	855	7,100	855
2010-09-15	830	861	830	855	7,000	855
2010-09-14	848	848	833	833	600	833
2010-09-13	859	859	837	837	4,900	837
2010-09-10	830	854	830	846	63,900	846
2010-09-09	821	823	808	808	2,000	808
2010-09-08	822	822	798	799	2,000	799
2010-09-07	844	847	827	827	2,400	827
2010-09-06	845	848	840	848	700	848
2010-09-03	821	855	820	835	15,300	835
2010-09-02	810	813	805	810	2,400	810
2010-09-01	782	790	782	787	11,900	787
2010-08-31	803	803	780	780	3,800	780
2010-08-30	819	827	812	824	4,600	824
2010-08-27	793	799	783	799	6,000	799
2010-08-26	793	804	793	804	9,000	804
2010-08-25	799	805	792	792	8,500	792
2010-08-24	808	808	792	793	7,300	793
2010-08-23	782	820	782	810	4,400	810
2010-08-20	791	799	784	784	6,300	784
2010-08-19	795	799	795	798	9,300	798
2010-08-18	803	803	789	796	8,900	796
2010-08-17	798	804	793	799	5,100	799
2010-08-16	800	811	800	808	11,200	808
2010-08-13	815	824	809	819	5,500	819
2010-08-12	841	841	799	817	3,800	817
2010-08-11	864	864	831	834	9,600	834
2010-08-10	883	888	873	875	6,700	875
2010-08-09	900	917	882	882	6,700	882
2010-08-06	876	878	870	870	10,900	870
2010-08-05	914	921	900	900	3,300	900
2010-08-04	915	915	906	907	2,900	907
2010-08-03	930	930	917	921	1,200	921
2010-08-02	941	941	910	910	4,200	910
2010-07-30	952	952	923	926	10,300	926
2010-07-29	964	976	962	965	15,700	965
2010-07-28	964	983	964	973	11,100	973
2010-07-27	955	964	950	961	1,400	961
2010-07-26	956	964	948	957	1,400	957
2010-07-23	952	961	951	957	1,200	957
2010-07-22	953	953	947	949	1,600	949
2010-07-21	964	964	956	956	4,600	956
2010-07-20	958	958	958	958	900	958
2010-07-16	964	972	956	962	4,500	962
2010-07-15	982	982	979	979	4,400	979
2010-07-14	974	983	974	983	3,500	983
2010-07-13	976	976	958	963	8,300	963
2010-07-12	986	991	976	976	4,500	976
2010-07-09	976	980	966	971	9,000	971
2010-07-08	986	990	974	976	7,600	976
2010-07-07	951	980	951	960	9,900	960
2010-07-06	924	943	910	943	7,300	943
2010-07-05	944	944	928	932	7,900	932
2010-07-02	925	945	925	934	4,600	934
2010-07-01	939	939	925	930	5,200	930
2010-06-30	950	953	945	947	7,400	947
2010-06-29	975	984	962	970	7,500	970
2010-06-28	959	971	959	960	3,200	960
2010-06-25	968	978	968	974	3,000	974
2010-06-24	969	995	969	983	2,000	983
2010-06-23	972	972	957	960	2,400	960
2010-06-22	987	987	973	977	5,000	977
2010-06-21	989	999	987	991	9,600	991
2010-06-18	990	990	975	980	5,800	980
2010-06-17	1,045	1,045	990	990	6,900	990
2010-06-16	1,032	1,055	1,030	1,034	2,900	1,034
2010-06-15	1,045	1,045	1,008	1,008	700	1,008
2010-06-14	1,040	1,040	1,010	1,034	5,000	1,034
2010-06-11	1,014	1,020	1,010	1,010	55,700	1,010
2010-06-10	1,002	1,002	980	984	2,100	984
2010-06-09	990	1,010	981	987	2,900	987
2010-06-08	985	1,024	985	1,000	4,600	1,000
2010-06-07	1,009	1,017	1,005	1,005	5,000	1,005
2010-06-04	1,055	1,068	1,016	1,039	8,700	1,039
2010-06-03	1,032	1,048	1,028	1,033	25,800	1,033
2010-06-02	1,013	1,043	1,010	1,018	16,800	1,018
2010-06-01	1,024	1,031	1,006	1,017	7,000	1,017
2010-05-31	1,007	1,031	1,005	1,017	6,600	1,017
2010-05-28	1,005	1,026	1,000	1,015	15,800	1,015
2010-05-27	942	999	931	990	26,800	990
2010-05-26	940	957	940	954	6,800	954
2010-05-25	987	987	940	941	13,200	941
2010-05-24	988	992	970	987	13,000	987
2010-05-21	993	993	967	976	12,800	976
2010-05-20	1,004	1,029	995	1,017	3,100	1,017
2010-05-19	1,024	1,031	1,019	1,025	6,000	1,025
2010-05-18	1,085	1,085	1,038	1,045	6,200	1,045
2010-05-17	1,065	1,083	1,042	1,055	10,700	1,055
2010-05-14	1,118	1,134	1,105	1,125	7,600	1,125
2010-05-13	1,128	1,132	1,119	1,119	11,100	1,119
2010-05-12	1,125	1,163	1,090	1,098	8,200	1,098
2010-05-11	1,131	1,131	1,035	1,065	16,800	1,065
2010-05-10	1,116	1,132	1,110	1,113	5,600	1,113
2010-05-07	1,068	1,116	1,068	1,088	12,400	1,088
2010-05-06	1,151	1,152	1,139	1,145	12,200	1,145
2010-04-30	1,186	1,205	1,181	1,194	7,600	1,194
2010-04-28	1,181	1,188	1,178	1,186	11,700	1,186
2010-04-27	1,200	1,221	1,196	1,218	5,000	1,218
2010-04-26	1,196	1,215	1,196	1,213	8,100	1,213
2010-04-23	1,197	1,204	1,181	1,200	6,900	1,200
2010-04-22	1,201	1,201	1,174	1,186	6,600	1,186
2010-04-21	1,208	1,230	1,200	1,215	13,800	1,215
2010-04-20	1,196	1,221	1,196	1,204	4,000	1,204
2010-04-19	1,172	1,192	1,172	1,185	9,500	1,185
2010-04-16	1,191	1,191	1,172	1,188	20,200	1,188
2010-04-15	1,200	1,200	1,183	1,193	15,100	1,193
2010-04-14	1,221	1,221	1,201	1,208	18,900	1,208
2010-04-13	1,239	1,239	1,209	1,216	4,000	1,216
2010-04-12	1,260	1,278	1,232	1,232	5,600	1,232
2010-04-09	1,227	1,237	1,220	1,230	8,800	1,230
2010-04-08	1,234	1,234	1,227	1,227	11,600	1,227
2010-04-07	1,262	1,262	1,238	1,247	15,000	1,247
2010-04-06	1,288	1,288	1,250	1,250	12,100	1,250
2010-04-05	1,253	1,284	1,250	1,284	14,600	1,284
2010-04-02	1,268	1,268	1,246	1,252	8,800	1,252
2010-04-01	1,230	1,272	1,230	1,271	11,300	1,271
2010-03-31	1,249	1,252	1,216	1,216	11,500	1,216
2010-03-30	1,232	1,240	1,205	1,239	6,000	1,239
2010-03-29	1,199	1,229	1,198	1,222	6,400	1,222
2010-03-26	1,246	1,246	1,221	1,233	18,800	1,233
2010-03-25	1,247	1,247	1,180	1,226	17,900	1,226
2010-03-24	1,260	1,268	1,210	1,220	12,200	1,220
2010-03-23	1,183	1,187	1,178	1,178	1,800	1,178
2010-03-19	1,179	1,189	1,169	1,188	7,200	1,188
2010-03-18	1,193	1,210	1,185	1,189	11,000	1,189
2010-03-17	1,138	1,194	1,138	1,194	5,400	1,194
2010-03-16	1,138	1,149	1,138	1,149	1,600	1,149
2010-03-15	1,150	1,150	1,135	1,145	4,700	1,145
2010-03-12	1,155	1,157	1,147	1,156	47,900	1,156
2010-03-11	1,143	1,161	1,125	1,151	7,300	1,151
2010-03-10	1,130	1,141	1,120	1,137	5,800	1,137
2010-03-09	1,098	1,142	1,095	1,139	10,300	1,139
2010-03-08	1,080	1,110	1,080	1,098	2,100	1,098
2010-03-05	1,041	1,086	1,041	1,068	7,300	1,068
2010-03-04	1,041	1,041	1,027	1,027	4,200	1,027
2010-03-03	1,042	1,060	1,042	1,048	5,600	1,048
2010-03-02	1,062	1,062	1,029	1,039	8,600	1,039
2010-03-01	1,061	1,061	1,054	1,055	2,500	1,055
2010-02-26	1,058	1,070	1,058	1,070	5,800	1,070
2010-02-25	1,075	1,075	1,055	1,068	7,900	1,068
2010-02-24	1,068	1,070	1,044	1,055	14,700	1,055
2010-02-23	1,123	1,123	1,069	1,074	4,100	1,074
2010-02-22	1,102	1,134	1,102	1,125	6,300	1,125
2010-02-19	1,086	1,121	1,075	1,086	4,600	1,086
2010-02-18	1,078	1,102	1,059	1,101	2,600	1,101
2010-02-17	1,018	1,068	1,018	1,067	3,300	1,067
2010-02-16	1,045	1,058	1,045	1,048	1,800	1,048
2010-02-15	1,070	1,078	1,038	1,038	3,000	1,038
2010-02-12	1,068	1,068	1,041	1,050	6,200	1,050
2010-02-10	1,063	1,067	1,038	1,039	3,400	1,039
2010-02-09	1,008	1,038	1,008	1,033	1,300	1,033
2010-02-08	1,043	1,048	1,037	1,037	2,800	1,037
2010-02-05	1,063	1,085	1,051	1,051	2,000	1,051
2010-02-04	1,094	1,097	1,087	1,093	4,000	1,093
2010-02-03	1,066	1,105	1,066	1,093	3,100	1,093
2010-02-02	1,095	1,095	1,070	1,072	3,700	1,072
2010-02-01	1,070	1,081	1,070	1,081	7,900	1,081
2010-01-29	1,088	1,094	1,081	1,081	4,500	1,081
2010-01-28	1,088	1,117	1,055	1,116	4,900	1,116
2010-01-27	1,080	1,093	1,070	1,080	6,700	1,080
2010-01-26	1,134	1,140	1,100	1,100	5,700	1,100
2010-01-25	1,111	1,122	1,101	1,117	10,400	1,117
2010-01-22	1,130	1,145	1,106	1,114	12,300	1,114
2010-01-21	1,150	1,161	1,146	1,147	13,200	1,147
2010-01-20	1,118	1,158	1,118	1,149	6,000	1,149
2010-01-19	1,084	1,100	1,077	1,088	10,300	1,088
2010-01-18	1,081	1,115	1,069	1,083	9,600	1,083
2010-01-15	1,112	1,112	1,097	1,105	16,500	1,105
2010-01-14	1,107	1,130	1,100	1,112	5,000	1,112
2010-01-13	1,127	1,140	1,104	1,109	3,700	1,109
2010-01-12	1,106	1,147	1,095	1,146	11,600	1,146
2010-01-08	1,086	1,130	1,086	1,120	11,400	1,120
2010-01-07	1,085	1,115	1,085	1,086	9,800	1,086
2010-01-06	1,050	1,110	1,050	1,100	13,400	1,100
2010-01-05	1,031	1,062	1,031	1,037	6,100	1,037
2010-01-04	982	1,039	982	1,029	4,700	1,029

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