6804 ホシデン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	516	521	515	515	1,200	515
2011-12-29	515	515	515	515	1,100	515
2011-12-27	529	530	529	529	2,800	529
2011-12-26	527	536	527	529	6,100	529
2011-12-22	535	535	530	530	3,000	530
2011-12-21	533	535	533	535	3,400	535
2011-12-20	526	534	526	534	400	534
2011-12-19	544	544	527	527	5,200	527
2011-12-16	548	553	540	553	1,200	553
2011-12-15	562	562	548	548	3,700	548
2011-12-14	581	581	563	563	3,400	563
2011-12-13	570	590	570	587	2,600	587
2011-12-12	583	586	570	570	2,800	570
2011-12-09	548	563	548	563	58,300	563
2011-12-08	545	560	545	556	800	556
2011-12-07	543	551	542	551	1,900	551
2011-12-06	549	553	549	553	2,800	553
2011-12-05	542	549	542	549	16,100	549
2011-12-02	548	548	541	541	500	541
2011-12-01	537	552	537	548	3,100	548
2011-11-30	530	533	530	531	3,600	531
2011-11-29	519	519	518	518	300	518
2011-11-28	497	505	497	504	2,000	504
2011-11-25	473	500	473	500	500	500
2011-11-24	481	481	481	481	200	481
2011-11-22	473	489	473	489	1,600	489
2011-11-21	471	471	471	471	200	471
2011-11-18	478	480	472	476	5,500	476
2011-11-17	488	488	481	481	1,300	481
2011-11-16	490	490	490	490	600	490
2011-11-15	499	499	489	489	900	489
2011-11-14	499	501	497	501	5,300	501
2011-11-11	495	495	485	494	3,700	494
2011-11-10	491	501	488	501	3,100	501
2011-11-09	501	501	501	501	1,300	501
2011-11-08	503	503	489	489	1,900	489
2011-11-07	505	510	505	507	4,500	507
2011-11-04	526	526	513	516	2,900	516
2011-11-02	519	525	516	516	6,300	516
2011-11-01	540	540	528	528	2,400	528
2011-10-31	551	551	551	551	100	551
2011-10-28	554	554	537	541	2,500	541
2011-10-27	550	550	545	549	2,600	549
2011-10-26	530	530	527	527	200	527
2011-10-25	538	538	530	533	700	533
2011-10-24	537	538	531	538	11,800	538
2011-10-21	535	537	535	537	1,800	537
2011-10-20	546	548	546	548	400	548
2011-10-19	565	565	538	546	3,100	546
2011-10-18	570	570	565	565	1,700	565
2011-10-17	565	570	565	570	2,700	570
2011-10-14	558	558	556	556	1,800	556
2011-10-13	561	568	561	568	1,000	568
2011-10-12	546	553	546	551	2,800	551
2011-10-11	546	546	540	545	1,500	545
2011-10-07	526	538	522	522	3,000	522
2011-10-06	512	526	512	526	400	526
2011-10-05	519	519	501	501	2,700	501
2011-10-04	529	529	513	515	4,800	515
2011-10-03	528	535	518	519	11,600	519
2011-09-30	555	555	538	538	2,600	538
2011-09-29	511	537	511	537	10,100	537
2011-09-28	528	534	518	521	11,500	521
2011-09-27	516	528	516	528	4,400	528
2011-09-26	537	537	513	513	5,800	513
2011-09-22	553	553	538	544	2,700	544
2011-09-21	565	565	550	555	2,700	555
2011-09-20	571	571	568	568	1,300	568
2011-09-16	568	596	568	595	7,600	595
2011-09-15	568	574	568	569	2,200	569
2011-09-14	569	569	551	558	2,000	558
2011-09-13	566	572	566	569	1,900	569
2011-09-12	564	564	556	562	2,400	562
2011-09-09	564	566	564	566	48,000	566
2011-09-08	566	574	566	574	200	574
2011-09-07	555	560	553	560	300	560
2011-09-06	552	552	540	546	7,500	546
2011-09-05	584	584	555	561	1,700	561
2011-09-02	598	598	589	589	1,900	589
2011-09-01	609	609	601	602	3,000	602
2011-08-31	606	606	601	601	3,400	601
2011-08-30	607	607	607	607	1,500	607
2011-08-29	577	596	571	591	9,100	591
2011-08-26	565	576	565	576	1,500	576
2011-08-25	547	565	547	561	7,000	561
2011-08-24	569	569	547	547	1,200	547
2011-08-23	555	566	555	561	1,900	561
2011-08-22	554	555	545	545	4,200	545
2011-08-19	565	568	562	562	3,100	562
2011-08-18	586	586	577	577	1,100	577
2011-08-17	601	601	588	588	2,600	588
2011-08-16	592	603	592	601	3,300	601
2011-08-15	588	597	586	590	2,400	590
2011-08-12	607	607	590	592	3,800	592
2011-08-11	594	605	594	601	2,100	601
2011-08-10	610	632	604	604	1,100	604
2011-08-09	608	614	599	610	8,100	610
2011-08-08	608	622	607	619	9,700	619
2011-08-05	610	614	605	610	6,300	610
2011-08-04	633	647	633	634	5,600	634
2011-08-03	630	635	630	633	7,000	633
2011-08-02	650	650	645	645	1,600	645
2011-08-01	651	657	648	655	3,200	655
2011-07-29	662	667	660	660	5,100	660
2011-07-28	686	686	680	682	6,500	682
2011-07-27	696	696	689	689	1,400	689
2011-07-26	703	703	699	699	3,000	699
2011-07-25	707	707	700	700	1,900	700
2011-07-22	694	705	694	702	3,800	702
2011-07-21	693	696	693	696	900	696
2011-07-20	696	696	691	693	2,300	693
2011-07-19	698	699	690	691	5,400	691
2011-07-15	706	706	700	703	3,200	703
2011-07-14	700	707	700	706	1,300	706
2011-07-13	704	711	704	708	1,200	708
2011-07-12	706	706	700	702	2,700	702
2011-07-11	725	725	716	716	5,800	716
2011-07-08	725	726	719	719	3,900	719
2011-07-07	726	726	723	724	3,800	724
2011-07-06	723	728	721	728	10,900	728
2011-07-05	724	726	718	726	3,100	726
2011-07-04	729	729	723	724	1,000	724
2011-07-01	738	738	729	729	3,800	729
2011-06-30	725	729	725	729	2,800	729
2011-06-29	715	725	714	725	1,000	725
2011-06-28	718	718	707	707	2,400	707
2011-06-27	723	728	718	718	7,700	718
2011-06-24	717	728	717	728	2,000	728
2011-06-23	708	712	704	707	2,000	707
2011-06-22	711	718	709	716	2,400	716
2011-06-21	696	709	691	709	2,800	709
2011-06-20	686	695	686	688	2,200	688
2011-06-17	696	696	680	681	4,900	681
2011-06-16	700	704	696	696	12,200	696
2011-06-15	724	724	704	704	17,000	704
2011-06-14	709	716	709	715	1,400	715
2011-06-13	700	705	699	700	600	700
2011-06-10	698	713	698	707	54,300	707
2011-06-09	703	705	703	705	1,200	705
2011-06-07	698	750	698	750	2,400	750
2011-06-06	696	696	681	681	4,500	681
2011-06-03	711	712	710	710	3,700	710
2011-06-02	709	725	709	718	8,200	718
2011-06-01	712	719	703	719	2,100	719
2011-05-31	711	712	709	712	4,800	712
2011-05-30	702	714	702	708	9,800	708
2011-05-27	702	703	700	702	2,100	702
2011-05-26	713	713	705	705	4,300	705
2011-05-25	727	731	719	719	900	719
2011-05-24	725	725	725	725	500	725
2011-05-23	745	745	741	741	1,000	741
2011-05-20	749	756	748	748	3,000	748
2011-05-19	758	758	751	751	200	751
2011-05-18	758	763	753	763	700	763
2011-05-17	756	756	750	756	700	756
2011-05-16	745	788	745	753	3,100	753
2011-05-13	774	774	747	759	6,600	759
2011-05-11	791	791	786	786	1,200	786
2011-05-10	786	786	786	786	500	786
2011-05-09	795	795	786	786	1,200	786
2011-05-06	800	800	788	793	1,600	793
2011-05-02	809	809	804	804	800	804
2011-04-28	804	806	799	806	10,000	806
2011-04-27	810	810	800	800	1,700	800
2011-04-26	792	804	792	804	2,200	804
2011-04-25	802	802	795	798	1,300	798
2011-04-22	776	776	776	776	300	776
2011-04-21	774	774	771	771	3,800	771
2011-04-20	775	775	775	775	200	775
2011-04-19	753	754	751	754	3,100	754
2011-04-18	757	762	752	762	2,300	762
2011-04-15	766	766	757	757	2,000	757
2011-04-14	747	771	747	766	4,600	766
2011-04-13	763	768	761	768	1,000	768
2011-04-12	755	766	755	758	4,700	758
2011-04-11	798	798	775	779	3,400	779
2011-04-08	767	783	767	783	4,400	783
2011-04-07	789	789	773	773	2,200	773
2011-04-06	783	787	772	777	3,600	777
2011-04-05	797	797	784	791	600	791
2011-04-04	825	825	800	804	900	804
2011-04-01	844	849	815	815	2,800	815
2011-03-31	827	829	817	829	6,700	829
2011-03-30	802	819	794	819	7,400	819
2011-03-29	772	806	772	803	10,800	803
2011-03-28	805	810	780	780	5,000	780
2011-03-25	813	814	798	805	15,100	805
2011-03-24	789	798	780	798	6,600	798
2011-03-23	786	788	762	788	14,500	788
2011-03-22	756	790	756	774	17,300	774
2011-03-18	715	744	714	739	20,900	739
2011-03-17	656	715	654	703	11,500	703
2011-03-16	676	726	645	726	23,200	726
2011-03-15	762	768	624	666	22,700	666
2011-03-14	767	797	767	774	6,400	774
2011-03-11	842	855	842	843	99,600	843
2011-03-10	869	869	842	845	10,200	845
2011-03-09	874	884	870	870	2,600	870
2011-03-08	891	891	872	872	14,900	872
2011-03-07	888	902	880	887	9,100	887
2011-03-04	906	906	887	887	3,800	887
2011-03-03	887	897	882	882	9,400	882
2011-03-02	918	918	890	891	10,500	891
2011-03-01	935	935	918	924	7,800	924
2011-02-28	938	944	932	939	2,500	939
2011-02-25	941	958	910	945	7,200	945
2011-02-24	942	955	941	941	4,300	941
2011-02-23	935	968	935	954	10,700	954
2011-02-22	947	952	936	940	10,200	940
2011-02-21	963	964	953	962	6,300	962
2011-02-18	967	967	953	959	9,200	959
2011-02-17	949	971	938	967	15,800	967
2011-02-16	912	934	912	925	11,100	925
2011-02-15	910	910	897	909	7,700	909
2011-02-14	911	915	903	904	5,800	904
2011-02-10	909	909	894	905	10,700	905
2011-02-09	920	920	905	908	3,200	908
2011-02-08	920	931	890	911	14,000	911
2011-02-07	854	948	852	923	34,200	923
2011-02-04	876	876	849	849	7,600	849
2011-02-03	882	892	857	861	6,600	861
2011-02-02	882	897	881	889	7,200	889
2011-02-01	871	883	871	874	5,500	874
2011-01-31	875	875	854	861	10,700	861
2011-01-28	896	896	884	884	7,100	884
2011-01-27	902	929	899	901	5,700	901
2011-01-26	898	924	897	908	5,100	908
2011-01-25	912	913	900	900	14,500	900
2011-01-24	926	927	902	909	4,400	909
2011-01-21	963	963	915	918	8,000	918
2011-01-20	966	967	952	952	1,600	952
2011-01-19	973	973	970	972	1,700	972
2011-01-18	964	990	963	974	1,800	974
2011-01-17	985	987	968	970	12,400	970
2011-01-14	993	994	990	990	9,800	990
2011-01-13	997	998	988	995	9,700	995
2011-01-12	1,004	1,007	988	988	12,700	988
2011-01-11	1,007	1,007	995	995	3,000	995
2011-01-07	1,000	1,000	992	992	2,800	992
2011-01-06	975	1,007	969	1,003	6,100	1,003
2011-01-05	957	971	957	962	7,600	962
2011-01-04	963	969	953	953	8,000	953

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