6804 ホシデン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 669 | 692 | 669 | 684 | 220,600 | 684 |
| 2015-12-29 | 642 | 671 | 642 | 668 | 150,700 | 668 |
| 2015-12-28 | 630 | 658 | 630 | 650 | 194,200 | 650 |
| 2015-12-25 | 629 | 634 | 622 | 623 | 156,700 | 623 |
| 2015-12-24 | 640 | 654 | 622 | 628 | 263,400 | 628 |
| 2015-12-22 | 621 | 641 | 618 | 640 | 464,400 | 640 |
| 2015-12-21 | 615 | 622 | 598 | 620 | 412,300 | 620 |
| 2015-12-18 | 653 | 662 | 619 | 620 | 523,100 | 620 |
| 2015-12-17 | 640 | 673 | 640 | 655 | 395,900 | 655 |
| 2015-12-16 | 638 | 641 | 628 | 635 | 279,500 | 635 |
| 2015-12-15 | 658 | 658 | 635 | 635 | 234,100 | 635 |
| 2015-12-14 | 662 | 663 | 648 | 658 | 232,300 | 658 |
| 2015-12-11 | 665 | 687 | 665 | 682 | 285,600 | 682 |
| 2015-12-10 | 694 | 695 | 671 | 675 | 157,600 | 675 |
| 2015-12-09 | 699 | 703 | 687 | 691 | 142,800 | 691 |
| 2015-12-08 | 700 | 704 | 682 | 696 | 249,400 | 696 |
| 2015-12-07 | 705 | 714 | 702 | 703 | 159,400 | 703 |
| 2015-12-04 | 697 | 725 | 696 | 702 | 228,800 | 702 |
| 2015-12-03 | 713 | 715 | 701 | 707 | 200,600 | 707 |
| 2015-12-02 | 712 | 717 | 697 | 713 | 276,600 | 713 |
| 2015-12-01 | 704 | 718 | 698 | 718 | 314,300 | 718 |
| 2015-11-30 | 686 | 700 | 686 | 696 | 267,100 | 696 |
| 2015-11-27 | 688 | 693 | 681 | 686 | 157,100 | 686 |
| 2015-11-26 | 694 | 696 | 683 | 689 | 387,900 | 689 |
| 2015-11-25 | 698 | 711 | 690 | 698 | 272,200 | 698 |
| 2015-11-24 | 705 | 705 | 683 | 688 | 315,000 | 688 |
| 2015-11-20 | 683 | 708 | 671 | 707 | 402,000 | 707 |
| 2015-11-19 | 662 | 687 | 653 | 684 | 363,700 | 684 |
| 2015-11-18 | 663 | 665 | 649 | 656 | 272,300 | 656 |
| 2015-11-17 | 653 | 659 | 651 | 654 | 259,300 | 654 |
| 2015-11-16 | 666 | 670 | 651 | 656 | 382,000 | 656 |
| 2015-11-13 | 681 | 689 | 677 | 687 | 155,200 | 687 |
| 2015-11-12 | 678 | 688 | 667 | 687 | 300,500 | 687 |
| 2015-11-11 | 682 | 689 | 671 | 681 | 303,700 | 681 |
| 2015-11-10 | 682 | 686 | 673 | 681 | 386,000 | 681 |
| 2015-11-09 | 688 | 700 | 680 | 691 | 651,200 | 691 |
| 2015-11-06 | 769 | 774 | 752 | 758 | 193,500 | 758 |
| 2015-11-05 | 754 | 782 | 754 | 775 | 286,200 | 775 |
| 2015-11-04 | 755 | 766 | 751 | 753 | 195,500 | 753 |
| 2015-11-02 | 745 | 756 | 741 | 747 | 192,700 | 747 |
| 2015-10-30 | 760 | 772 | 747 | 749 | 223,900 | 749 |
| 2015-10-29 | 751 | 763 | 745 | 761 | 146,000 | 761 |
| 2015-10-28 | 746 | 756 | 741 | 748 | 127,900 | 748 |
| 2015-10-27 | 766 | 767 | 732 | 738 | 219,300 | 738 |
| 2015-10-26 | 770 | 770 | 760 | 763 | 80,800 | 763 |
| 2015-10-23 | 759 | 771 | 759 | 762 | 137,600 | 762 |
| 2015-10-22 | 730 | 758 | 730 | 752 | 242,200 | 752 |
| 2015-10-21 | 720 | 740 | 713 | 738 | 151,700 | 738 |
| 2015-10-20 | 712 | 724 | 709 | 720 | 136,400 | 720 |
| 2015-10-19 | 712 | 721 | 705 | 708 | 130,600 | 708 |
| 2015-10-16 | 732 | 732 | 707 | 712 | 227,500 | 712 |
| 2015-10-15 | 708 | 730 | 706 | 725 | 228,800 | 725 |
| 2015-10-14 | 717 | 724 | 706 | 708 | 190,100 | 708 |
| 2015-10-13 | 724 | 736 | 717 | 725 | 228,000 | 725 |
| 2015-10-09 | 708 | 725 | 701 | 719 | 231,200 | 719 |
| 2015-10-08 | 703 | 719 | 699 | 703 | 166,500 | 703 |
| 2015-10-07 | 691 | 717 | 690 | 711 | 295,700 | 711 |
| 2015-10-06 | 697 | 710 | 695 | 697 | 209,300 | 697 |
| 2015-10-05 | 667 | 694 | 661 | 687 | 228,600 | 687 |
| 2015-10-02 | 645 | 678 | 639 | 668 | 201,800 | 668 |
| 2015-10-01 | 641 | 659 | 633 | 654 | 216,900 | 654 |
| 2015-09-30 | 628 | 637 | 622 | 631 | 158,700 | 631 |
| 2015-09-29 | 626 | 632 | 615 | 619 | 238,100 | 619 |
| 2015-09-28 | 641 | 652 | 634 | 646 | 125,800 | 646 |
| 2015-09-25 | 646 | 650 | 632 | 643 | 205,600 | 643 |
| 2015-09-24 | 651 | 660 | 641 | 643 | 208,200 | 643 |
| 2015-09-18 | 675 | 687 | 660 | 661 | 299,600 | 661 |
| 2015-09-17 | 673 | 680 | 664 | 677 | 190,500 | 677 |
| 2015-09-16 | 660 | 675 | 651 | 673 | 362,100 | 673 |
| 2015-09-15 | 640 | 662 | 635 | 650 | 520,500 | 650 |
| 2015-09-14 | 653 | 659 | 628 | 628 | 507,300 | 628 |
| 2015-09-11 | 639 | 652 | 637 | 646 | 220,300 | 646 |
| 2015-09-10 | 627 | 646 | 617 | 643 | 234,500 | 643 |
| 2015-09-09 | 632 | 637 | 618 | 637 | 244,800 | 637 |
| 2015-09-08 | 610 | 628 | 609 | 612 | 257,300 | 612 |
| 2015-09-07 | 605 | 622 | 598 | 614 | 182,300 | 614 |
| 2015-09-04 | 618 | 630 | 604 | 608 | 350,900 | 608 |
| 2015-09-03 | 629 | 641 | 619 | 621 | 302,200 | 621 |
| 2015-09-02 | 601 | 638 | 600 | 624 | 285,600 | 624 |
| 2015-09-01 | 643 | 649 | 618 | 618 | 297,200 | 618 |
| 2015-08-31 | 671 | 671 | 645 | 654 | 440,400 | 654 |
| 2015-08-28 | 636 | 671 | 633 | 661 | 456,400 | 661 |
| 2015-08-27 | 638 | 646 | 614 | 618 | 390,500 | 618 |
| 2015-08-26 | 620 | 629 | 598 | 626 | 406,000 | 626 |
| 2015-08-25 | 598 | 633 | 587 | 600 | 345,000 | 600 |
| 2015-08-24 | 639 | 653 | 617 | 619 | 485,400 | 619 |
| 2015-08-21 | 665 | 672 | 659 | 664 | 376,400 | 664 |
| 2015-08-20 | 685 | 698 | 677 | 683 | 394,200 | 683 |
| 2015-08-19 | 715 | 716 | 688 | 691 | 318,500 | 691 |
| 2015-08-18 | 742 | 743 | 705 | 716 | 786,600 | 716 |
| 2015-08-17 | 707 | 739 | 707 | 737 | 233,400 | 737 |
| 2015-08-14 | 713 | 718 | 707 | 712 | 206,600 | 712 |
| 2015-08-13 | 719 | 732 | 709 | 713 | 306,500 | 713 |
| 2015-08-12 | 730 | 735 | 715 | 720 | 289,000 | 720 |
| 2015-08-11 | 744 | 747 | 728 | 732 | 548,700 | 732 |
| 2015-08-10 | 753 | 761 | 733 | 743 | 833,400 | 743 |
| 2015-08-07 | 784 | 802 | 782 | 793 | 271,400 | 793 |
| 2015-08-06 | 784 | 799 | 783 | 795 | 315,500 | 795 |
| 2015-08-05 | 760 | 780 | 747 | 778 | 187,900 | 778 |
| 2015-08-04 | 749 | 768 | 745 | 764 | 303,000 | 764 |
| 2015-08-03 | 765 | 765 | 731 | 747 | 263,700 | 747 |
| 2015-07-31 | 741 | 765 | 739 | 764 | 200,000 | 764 |
| 2015-07-30 | 742 | 751 | 734 | 738 | 168,900 | 738 |
| 2015-07-29 | 752 | 753 | 730 | 734 | 201,900 | 734 |
| 2015-07-28 | 725 | 747 | 723 | 745 | 253,500 | 745 |
| 2015-07-27 | 742 | 742 | 724 | 734 | 229,500 | 734 |
| 2015-07-24 | 755 | 769 | 748 | 752 | 277,000 | 752 |
| 2015-07-23 | 743 | 751 | 738 | 748 | 193,200 | 748 |
| 2015-07-22 | 739 | 750 | 735 | 744 | 337,200 | 744 |
| 2015-07-21 | 746 | 759 | 741 | 747 | 263,900 | 747 |
| 2015-07-17 | 746 | 751 | 730 | 744 | 238,400 | 744 |
| 2015-07-16 | 745 | 749 | 731 | 742 | 382,900 | 742 |
| 2015-07-15 | 750 | 761 | 743 | 752 | 421,100 | 752 |
| 2015-07-14 | 722 | 740 | 722 | 737 | 333,400 | 737 |
| 2015-07-13 | 709 | 717 | 699 | 706 | 284,300 | 706 |
| 2015-07-10 | 709 | 718 | 698 | 702 | 348,800 | 702 |
| 2015-07-09 | 702 | 710 | 677 | 708 | 408,600 | 708 |
| 2015-07-08 | 742 | 751 | 719 | 728 | 685,100 | 728 |
| 2015-07-07 | 730 | 740 | 725 | 727 | 212,400 | 727 |
| 2015-07-06 | 727 | 735 | 719 | 723 | 194,900 | 723 |
| 2015-07-03 | 745 | 746 | 735 | 738 | 139,600 | 738 |
| 2015-07-02 | 760 | 761 | 741 | 744 | 227,800 | 744 |
| 2015-07-01 | 762 | 770 | 744 | 751 | 215,000 | 751 |
| 2015-06-30 | 761 | 762 | 743 | 749 | 208,000 | 749 |
| 2015-06-29 | 762 | 771 | 755 | 755 | 361,500 | 755 |
| 2015-06-26 | 789 | 796 | 786 | 787 | 259,300 | 787 |
| 2015-06-25 | 796 | 797 | 781 | 785 | 510,800 | 785 |
| 2015-06-24 | 813 | 819 | 789 | 800 | 1,165,600 | 800 |
| 2015-06-23 | 839 | 865 | 838 | 856 | 332,400 | 856 |
| 2015-06-22 | 842 | 843 | 819 | 834 | 386,300 | 834 |
| 2015-06-19 | 850 | 862 | 844 | 846 | 303,600 | 846 |
| 2015-06-18 | 855 | 858 | 842 | 846 | 324,600 | 846 |
| 2015-06-17 | 862 | 868 | 852 | 859 | 292,600 | 859 |
| 2015-06-16 | 875 | 880 | 861 | 863 | 283,600 | 863 |
| 2015-06-15 | 876 | 890 | 868 | 882 | 294,600 | 882 |
| 2015-06-12 | 880 | 887 | 871 | 881 | 406,600 | 881 |
| 2015-06-11 | 864 | 870 | 858 | 865 | 269,100 | 865 |
| 2015-06-10 | 860 | 867 | 842 | 855 | 469,800 | 855 |
| 2015-06-09 | 866 | 888 | 864 | 867 | 521,100 | 867 |
| 2015-06-08 | 918 | 918 | 883 | 886 | 616,500 | 886 |
| 2015-06-05 | 909 | 922 | 908 | 917 | 249,800 | 917 |
| 2015-06-04 | 904 | 919 | 899 | 915 | 235,600 | 915 |
| 2015-06-03 | 911 | 918 | 902 | 911 | 191,500 | 911 |
| 2015-06-02 | 925 | 925 | 903 | 920 | 277,500 | 920 |
| 2015-06-01 | 906 | 925 | 902 | 921 | 476,700 | 921 |
| 2015-05-29 | 920 | 923 | 906 | 906 | 393,200 | 906 |
| 2015-05-28 | 928 | 936 | 912 | 917 | 340,000 | 917 |
| 2015-05-27 | 898 | 923 | 898 | 920 | 429,300 | 920 |
| 2015-05-26 | 909 | 913 | 879 | 908 | 718,600 | 908 |
| 2015-05-25 | 944 | 944 | 907 | 914 | 902,500 | 914 |
| 2015-05-22 | 939 | 950 | 918 | 948 | 731,000 | 948 |
| 2015-05-21 | 907 | 942 | 901 | 936 | 1,073,200 | 936 |
| 2015-05-20 | 915 | 920 | 895 | 899 | 909,900 | 899 |
| 2015-05-19 | 897 | 925 | 891 | 919 | 1,198,300 | 919 |
| 2015-05-18 | 870 | 890 | 869 | 881 | 1,034,500 | 881 |
| 2015-05-15 | 870 | 894 | 865 | 868 | 1,080,500 | 868 |
| 2015-05-14 | 869 | 889 | 856 | 869 | 1,306,500 | 869 |
| 2015-05-13 | 865 | 936 | 861 | 865 | 3,033,800 | 865 |
| 2015-05-12 | 849 | 873 | 836 | 865 | 2,362,100 | 865 |
| 2015-05-11 | 813 | 858 | 781 | 858 | 4,972,800 | 858 |
| 2015-05-08 | 698 | 709 | 688 | 708 | 213,500 | 708 |
| 2015-05-07 | 703 | 710 | 694 | 696 | 173,100 | 696 |
| 2015-05-01 | 700 | 715 | 695 | 701 | 243,600 | 701 |
| 2015-04-30 | 699 | 710 | 692 | 700 | 241,400 | 700 |
| 2015-04-28 | 701 | 708 | 695 | 698 | 169,900 | 698 |
| 2015-04-27 | 703 | 710 | 696 | 704 | 92,800 | 704 |
| 2015-04-24 | 723 | 723 | 705 | 706 | 155,700 | 706 |
| 2015-04-23 | 713 | 728 | 707 | 717 | 188,700 | 717 |
| 2015-04-22 | 725 | 725 | 707 | 711 | 129,200 | 711 |
| 2015-04-21 | 720 | 734 | 711 | 720 | 234,800 | 720 |
| 2015-04-20 | 721 | 726 | 711 | 715 | 137,100 | 715 |
| 2015-04-17 | 738 | 738 | 719 | 722 | 116,100 | 722 |
| 2015-04-16 | 733 | 739 | 718 | 736 | 236,700 | 736 |
| 2015-04-15 | 735 | 743 | 721 | 736 | 293,900 | 736 |
| 2015-04-14 | 718 | 747 | 714 | 739 | 464,000 | 739 |
| 2015-04-13 | 713 | 728 | 709 | 714 | 327,900 | 714 |
| 2015-04-10 | 718 | 718 | 703 | 713 | 159,500 | 713 |
| 2015-04-09 | 725 | 725 | 703 | 711 | 271,900 | 711 |
| 2015-04-08 | 709 | 722 | 707 | 720 | 290,100 | 720 |
| 2015-04-07 | 699 | 706 | 691 | 705 | 132,200 | 705 |
| 2015-04-06 | 686 | 705 | 680 | 696 | 225,700 | 696 |
| 2015-04-03 | 678 | 692 | 677 | 691 | 158,900 | 691 |
| 2015-04-02 | 664 | 685 | 664 | 679 | 218,900 | 679 |
| 2015-04-01 | 665 | 683 | 654 | 664 | 549,300 | 664 |
| 2015-03-31 | 681 | 690 | 663 | 663 | 206,300 | 663 |
| 2015-03-30 | 678 | 680 | 666 | 671 | 213,500 | 671 |
| 2015-03-27 | 696 | 712 | 672 | 676 | 398,500 | 676 |
| 2015-03-26 | 710 | 712 | 692 | 701 | 288,200 | 701 |
| 2015-03-25 | 716 | 722 | 704 | 710 | 284,200 | 710 |
| 2015-03-24 | 715 | 728 | 709 | 712 | 186,400 | 712 |
| 2015-03-23 | 711 | 724 | 709 | 723 | 189,900 | 723 |
| 2015-03-20 | 725 | 730 | 702 | 706 | 446,900 | 706 |
| 2015-03-19 | 738 | 744 | 709 | 714 | 750,300 | 714 |
| 2015-03-18 | 720 | 772 | 720 | 746 | 1,419,700 | 746 |
| 2015-03-17 | 707 | 714 | 706 | 706 | 169,000 | 706 |
| 2015-03-16 | 691 | 707 | 686 | 705 | 191,800 | 705 |
| 2015-03-13 | 698 | 699 | 685 | 690 | 233,400 | 690 |
| 2015-03-12 | 684 | 692 | 680 | 690 | 280,800 | 690 |
| 2015-03-11 | 667 | 689 | 665 | 677 | 296,500 | 677 |
| 2015-03-10 | 687 | 687 | 666 | 674 | 284,900 | 674 |
| 2015-03-09 | 675 | 684 | 668 | 677 | 181,500 | 677 |
| 2015-03-06 | 685 | 692 | 664 | 675 | 273,600 | 675 |
| 2015-03-05 | 674 | 688 | 674 | 681 | 129,200 | 681 |
| 2015-03-04 | 682 | 683 | 667 | 672 | 219,600 | 672 |
| 2015-03-03 | 696 | 699 | 681 | 683 | 137,400 | 683 |
| 2015-03-02 | 681 | 697 | 681 | 691 | 200,700 | 691 |
| 2015-02-27 | 684 | 692 | 674 | 681 | 281,900 | 681 |
| 2015-02-26 | 661 | 682 | 661 | 682 | 382,900 | 682 |
| 2015-02-25 | 647 | 662 | 644 | 660 | 220,000 | 660 |
| 2015-02-24 | 638 | 647 | 634 | 642 | 515,500 | 642 |
| 2015-02-23 | 646 | 648 | 636 | 645 | 237,800 | 645 |
| 2015-02-20 | 650 | 656 | 645 | 649 | 265,000 | 649 |
| 2015-02-19 | 665 | 672 | 641 | 652 | 333,600 | 652 |
| 2015-02-18 | 670 | 680 | 663 | 665 | 274,800 | 665 |
| 2015-02-17 | 650 | 668 | 646 | 662 | 321,400 | 662 |
| 2015-02-16 | 632 | 650 | 632 | 647 | 240,000 | 647 |
| 2015-02-13 | 636 | 645 | 624 | 631 | 288,600 | 631 |
| 2015-02-12 | 631 | 640 | 628 | 632 | 360,000 | 632 |
| 2015-02-10 | 622 | 631 | 615 | 621 | 461,800 | 621 |
| 2015-02-09 | 642 | 642 | 615 | 624 | 863,700 | 624 |
| 2015-02-06 | 635 | 649 | 631 | 645 | 550,600 | 645 |
| 2015-02-05 | 622 | 642 | 621 | 633 | 549,300 | 633 |
| 2015-02-04 | 616 | 632 | 612 | 630 | 281,800 | 630 |
| 2015-02-03 | 628 | 628 | 601 | 608 | 304,600 | 608 |
| 2015-02-02 | 626 | 633 | 617 | 629 | 179,000 | 629 |
| 2015-01-30 | 634 | 644 | 628 | 635 | 176,800 | 635 |
| 2015-01-29 | 625 | 643 | 625 | 632 | 213,000 | 632 |
| 2015-01-28 | 634 | 635 | 628 | 630 | 166,300 | 630 |
| 2015-01-27 | 627 | 644 | 627 | 639 | 188,200 | 639 |
| 2015-01-26 | 607 | 629 | 607 | 627 | 216,300 | 627 |
| 2015-01-23 | 632 | 634 | 610 | 614 | 258,900 | 614 |
| 2015-01-22 | 625 | 627 | 615 | 622 | 133,800 | 622 |
| 2015-01-21 | 640 | 642 | 628 | 628 | 162,800 | 628 |
| 2015-01-20 | 643 | 652 | 641 | 644 | 99,700 | 644 |
| 2015-01-19 | 649 | 652 | 639 | 646 | 122,700 | 646 |
| 2015-01-16 | 646 | 655 | 633 | 650 | 230,500 | 650 |
| 2015-01-15 | 642 | 667 | 642 | 660 | 361,300 | 660 |
| 2015-01-14 | 649 | 660 | 628 | 647 | 744,900 | 647 |
| 2015-01-13 | 665 | 665 | 654 | 660 | 177,100 | 660 |
| 2015-01-09 | 677 | 688 | 663 | 668 | 224,300 | 668 |
| 2015-01-08 | 670 | 677 | 667 | 672 | 182,800 | 672 |
| 2015-01-07 | 651 | 673 | 651 | 670 | 242,800 | 670 |
| 2015-01-06 | 667 | 668 | 651 | 651 | 200,000 | 651 |
| 2015-01-05 | 668 | 684 | 667 | 673 | 127,500 | 673 |
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
