6804 ホシデン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285115375115315,900531
2012-12-2750252150252118,000521
2012-12-265145144955067,400506
2012-12-25525525525525400525
2012-12-215105125045058,300505
2012-12-205205205125125,500512
2012-12-195105135105106,400510
2012-12-185045144985084,900508
2012-12-175065065035069,300506
2012-12-1450050549849861,600498
2012-12-135025105025077,400507
2012-12-125025024914913,800491
2012-12-115045044944941,600494
2012-12-105075074985002,400500
2012-12-07499499499499200499
2012-12-064954954954957,000495
2012-12-054834854834853,500485
2012-12-044874914874892,800489
2012-12-034964964894942,400494
2012-11-304854904854904,200490
2012-11-294824874824876,000487
2012-11-284874874804825,900482
2012-11-275045044924929,900492
2012-11-265005104914968,200496
2012-11-224904934904935,200493
2012-11-214824824824822,900482
2012-11-204864864824825,100482
2012-11-1950150247047810,400478
2012-11-164605114604954,600495
2012-11-154414644414641,100464
2012-11-144284474284463,300446
2012-11-1343343943143610,100436
2012-11-124204454204403,600440
2012-11-094284324284321,500432
2012-11-08451451448448800448
2012-11-074634694564602,100460
2012-11-064494574494571,400457
2012-11-054384564384562,000456
2012-11-024404464394463,000446
2012-11-014324324284324,400432
2012-10-31440448440440600440
2012-10-304444444404402,200440
2012-10-294594644514522,100452
2012-10-264614614534593,000459
2012-10-254514554514552,000455
2012-10-244464544454451,200445
2012-10-234674674484491,700449
2012-10-224544694544692,800469
2012-10-194544704544705,800470
2012-10-184594604524573,300457
2012-10-174584584514512,300451
2012-10-164454504454501,300450
2012-10-15430440430437900437
2012-10-124464464334381,700438
2012-10-114434464384381,000438
2012-10-10446446438445400445
2012-10-094564594564581,500458
2012-10-05444464444464800464
2012-10-04427441427441600441
2012-10-034354404274341,900434
2012-10-02443443443443600443
2012-10-014324514324512,000451
2012-09-284354354344342,600434
2012-09-274424424274271,200427
2012-09-264374454334424,000442
2012-09-25434434426434600434
2012-09-244284344284341,600434
2012-09-214324414324361,300436
2012-09-204424424344342,700434
2012-09-194374424314372,400437
2012-09-184144354144351,700435
2012-09-1441641841341338,900413
2012-09-134094094014091,600409
2012-09-12398406398401500401
2012-09-114094094044062,400406
2012-09-103994093994091,200409
2012-09-073994073994071,800407
2012-09-063983993983981,600398
2012-09-053923973923971,700397
2012-09-043973983963984,000398
2012-09-034004063984003,700400
2012-08-314064144054051,600405
2012-08-304264264104201,900420
2012-08-294364364174181,500418
2012-08-284414414184411,400441
2012-08-27451451451451100451
2012-08-24438446438443500443
2012-08-234574574454492,700449
2012-08-224614614594591,000459
2012-08-21461461461461600461
2012-08-204614674614612,600461
2012-08-174574764574762,000476
2012-08-164494494494491,600449
2012-08-154484484434431,100443
2012-08-1443744943744111,500441
2012-08-134334334284281,300428
2012-08-104414414324321,000432
2012-08-094344414344417,000441
2012-08-084314344274344,400434
2012-08-07396423396423900423
2012-08-063904043804044,200404
2012-08-034504504284306,600430
2012-08-024714714544548,600454
2012-08-014584754584631,300463
2012-07-314464684464663,200466
2012-07-30456456453453500453
2012-07-27453453451451600451
2012-07-264384434374433,300443
2012-07-254474474344374,800437
2012-07-244454454454451,900445
2012-07-234414504414459,600445
2012-07-204534544484493,000449
2012-07-194644644534536,800453
2012-07-184724724544563,600456
2012-07-174714714644641,200464
2012-07-134784804784801,300480
2012-07-12499499487487500487
2012-07-11492495492494900494
2012-07-105025025005002,600500
2012-07-095005014924943,400494
2012-07-065065064975023,600502
2012-07-055025075025061,800506
2012-07-045175175025021,900502
2012-07-035025085025073,000507
2012-07-025165165005002,600500
2012-06-294925084925062,200506
2012-06-28484501484498600498
2012-06-274874924874926,600492
2012-06-264794884794859,600485
2012-06-255005004804871,300487
2012-06-22486492486492800492
2012-06-215045044874942,100494
2012-06-20503503496496600496
2012-06-195005014954953,600495
2012-06-185115115045042,300504
2012-06-154995044995042,500504
2012-06-144654814654796,100479
2012-06-13475475473473300473
2012-06-1246947546947412,900474
2012-06-114704764704765,000476
2012-06-0847948247047248,000472
2012-06-074694844694845,100484
2012-06-064694774654774,100477
2012-06-05450466450466800466
2012-06-044474534444507,200450
2012-06-014674734604625,400462
2012-05-314684784684751,300475
2012-05-304724824724823,400482
2012-05-294604764604713,000471
2012-05-284714714614682,800468
2012-05-254874874854851,400485
2012-05-244814904754903,600490
2012-05-2348949448348510,900485
2012-05-224854964854944,800494
2012-05-214814904804809,100480
2012-05-184924994894899,800489
2012-05-174905124905104,100510
2012-05-165015114914967,500496
2012-05-155025044875045,000504
2012-05-145175295135228,400522
2012-05-115235365125128,400512
2012-05-105305385255325,700532
2012-05-095205205175207,300520
2012-05-085285285215213,500521
2012-05-075035235035188,000518
2012-05-025405405315311,100531
2012-05-015425425305302,100530
2012-04-275565565345418,000541
2012-04-26564564552552700552
2012-04-255635635575573,000557
2012-04-245455535455505,600550
2012-04-235685685555552,400555
2012-04-205635665635645,000564
2012-04-195705725635635,000563
2012-04-1855757655757313,000573
2012-04-175725725595615,700561
2012-04-165605715595625,800562
2012-04-135675725655652,300565
2012-04-125675675615663,100566
2012-04-115705715605666,800566
2012-04-105895895765762,200576
2012-04-095835855795795,800579
2012-04-0659859858958910,300589
2012-04-055886005885981,100598
2012-04-046206205975983,200598
2012-04-036116286116195,100619
2012-04-026186186116119,000611
2012-03-306256286086082,900608
2012-03-296146186066155,900615
2012-03-286196196076176,200617
2012-03-276226226096198,500619
2012-03-2663763760560712,200607
2012-03-236296296276273,100627
2012-03-226326366266295,200629
2012-03-2162263461062214,200622
2012-03-196136136106121,300612
2012-03-166016045966044,300604
2012-03-156196195996003,800600
2012-03-146206206126125,400612
2012-03-136276276056075,300607
2012-03-126226306206204,800620
2012-03-0960262360262171,000621
2012-03-085896015895965,000596
2012-03-075685835685835,600583
2012-03-065855875705786,700578
2012-03-056006005825823,600582
2012-03-026206206006024,700602
2012-03-016426426016109,000610
2012-02-296366376306325,200632
2012-02-286366366216296,300629
2012-02-276426426266264,700626
2012-02-246406406306324,800632
2012-02-236266336266305,100630
2012-02-226306306226265,400626
2012-02-216316316166223,100622
2012-02-206336336256251,000625
2012-02-176206266206234,200623
2012-02-166076116076113,000611
2012-02-1559261258460711,800607
2012-02-145785925785922,000592
2012-02-135695775695775,300577
2012-02-105895895685682,500568
2012-02-0957458256758212,000582
2012-02-085665805665804,700580
2012-02-075615665595666,200566
2012-02-065645975645697,900569
2012-02-035425595425542,900554
2012-02-025455485445482,500548
2012-02-015645645465466,400546
2012-01-31530560530554800554
2012-01-305395405315318,600531
2012-01-275625625405402,300540
2012-01-265815815645724,400572
2012-01-255825885775883,200588
2012-01-24581581575576400576
2012-01-235635635575631,300563
2012-01-205465525395493,600549
2012-01-195235435235394,200539
2012-01-185315335245331,500533
2012-01-17525525521525800525
2012-01-165425425225254,400525
2012-01-135365445365441,500544
2012-01-125225325225312,400531
2012-01-11526526526526200526
2012-01-105305305145141,800514
2012-01-065215215185183,700518
2012-01-055245255215215,300521
2012-01-04525525519519600519

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