6804 ホシデン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	707	732	707	721	338,800	721
2018-12-27	703	713	693	711	714,200	711
2018-12-26	667	685	652	665	696,600	665
2018-12-25	651	677	645	647	1,121,000	647
2018-12-21	707	718	690	700	1,081,600	700
2018-12-20	746	749	712	718	556,900	718
2018-12-19	750	765	736	750	447,300	750
2018-12-18	760	775	748	755	541,800	755
2018-12-17	786	803	770	771	614,800	771
2018-12-14	800	806	780	789	421,700	789
2018-12-13	803	817	800	807	368,100	807
2018-12-12	783	815	778	798	577,300	798
2018-12-11	813	814	777	785	656,000	785
2018-12-10	810	817	791	813	527,600	813
2018-12-07	838	846	819	824	550,800	824
2018-12-06	825	829	812	825	725,200	825
2018-12-05	845	856	832	837	657,300	837
2018-12-04	899	905	856	860	739,400	860
2018-12-03	893	911	891	905	791,900	905
2018-11-30	870	885	861	880	834,100	880
2018-11-29	852	869	852	862	660,100	862
2018-11-28	835	849	829	846	669,700	846
2018-11-27	843	851	832	833	578,200	833
2018-11-26	810	835	807	828	563,900	828
2018-11-22	818	824	802	815	615,000	815
2018-11-21	809	830	798	818	624,300	818
2018-11-20	837	845	814	821	733,700	821
2018-11-19	840	859	836	843	637,600	843
2018-11-16	870	877	845	849	948,300	849
2018-11-15	860	885	857	868	672,200	868
2018-11-14	875	889	867	869	800,300	869
2018-11-13	903	907	867	880	902,500	880
2018-11-12	937	955	928	933	685,200	933
2018-11-09	951	977	936	951	750,900	951
2018-11-08	942	969	941	950	1,012,000	950
2018-11-07	941	943	916	920	1,204,900	920
2018-11-06	956	962	930	944	939,700	944
2018-11-05	1,011	1,037	953	955	2,620,900	955
2018-11-02	1,045	1,101	1,032	1,101	1,056,800	1,101
2018-11-01	1,044	1,058	1,036	1,041	774,600	1,041
2018-10-31	994	1,038	994	1,037	877,600	1,037
2018-10-30	939	999	926	985	1,697,100	985
2018-10-29	980	987	942	942	682,200	942
2018-10-26	1,007	1,030	964	973	744,600	973
2018-10-25	990	1,003	975	982	727,400	982
2018-10-24	1,052	1,054	1,020	1,020	477,400	1,020
2018-10-23	1,038	1,046	1,024	1,031	446,600	1,031
2018-10-22	1,016	1,067	1,015	1,058	563,400	1,058
2018-10-19	1,034	1,047	1,017	1,035	579,700	1,035
2018-10-18	1,061	1,077	1,053	1,059	449,400	1,059
2018-10-17	1,050	1,066	1,044	1,059	468,400	1,059
2018-10-16	1,013	1,037	1,006	1,028	592,600	1,028
2018-10-15	1,001	1,010	986	998	476,300	998
2018-10-12	988	1,004	977	1,003	629,900	1,003
2018-10-11	955	990	951	976	755,900	976
2018-10-10	1,049	1,050	1,013	1,024	741,300	1,024
2018-10-09	1,075	1,076	1,019	1,020	1,082,600	1,020
2018-10-05	1,119	1,127	1,085	1,086	1,208,100	1,086
2018-10-04	1,106	1,176	1,095	1,135	2,299,800	1,135
2018-10-03	1,115	1,120	1,085	1,086	646,400	1,086
2018-10-02	1,127	1,134	1,109	1,114	755,300	1,114
2018-10-01	1,118	1,128	1,100	1,117	580,800	1,117
2018-09-28	1,121	1,125	1,101	1,114	635,800	1,114
2018-09-27	1,106	1,131	1,096	1,098	991,700	1,098
2018-09-26	1,109	1,131	1,107	1,120	601,100	1,120
2018-09-25	1,119	1,123	1,081	1,110	784,000	1,110
2018-09-21	1,103	1,136	1,100	1,126	977,000	1,126
2018-09-20	1,107	1,114	1,087	1,096	533,000	1,096
2018-09-19	1,095	1,110	1,085	1,100	861,300	1,100
2018-09-18	1,079	1,090	1,059	1,084	696,400	1,084
2018-09-14	1,065	1,094	1,063	1,078	791,300	1,078
2018-09-13	1,022	1,079	1,020	1,058	960,800	1,058
2018-09-12	1,113	1,113	1,023	1,025	1,504,500	1,025
2018-09-11	1,084	1,117	1,067	1,109	1,498,800	1,109
2018-09-10	1,054	1,083	1,046	1,078	903,800	1,078
2018-09-07	1,030	1,053	1,024	1,052	635,000	1,052
2018-09-06	1,052	1,054	1,032	1,048	517,200	1,048
2018-09-05	1,062	1,065	1,043	1,063	477,300	1,063
2018-09-04	1,042	1,068	1,039	1,063	484,700	1,063
2018-09-03	1,079	1,080	1,033	1,044	519,700	1,044
2018-08-31	1,054	1,086	1,047	1,077	753,000	1,077
2018-08-30	1,067	1,074	1,058	1,069	717,500	1,069
2018-08-29	1,066	1,075	1,060	1,067	824,300	1,067
2018-08-28	1,068	1,073	1,044	1,050	664,600	1,050
2018-08-27	1,039	1,060	1,030	1,058	742,400	1,058
2018-08-24	1,027	1,037	1,014	1,027	453,600	1,027
2018-08-23	1,003	1,024	987	1,012	711,400	1,012
2018-08-22	977	1,005	970	1,000	645,100	1,000
2018-08-21	989	992	961	966	571,900	966
2018-08-20	981	1,001	981	994	565,000	994
2018-08-17	960	986	957	980	476,100	980
2018-08-16	941	966	930	955	537,700	955
2018-08-15	995	995	952	956	628,200	956
2018-08-14	959	988	958	980	872,700	980
2018-08-13	990	1,010	935	944	1,254,100	944
2018-08-10	1,073	1,077	1,015	1,020	888,200	1,020
2018-08-09	1,062	1,076	1,051	1,063	584,900	1,063
2018-08-08	1,064	1,073	1,046	1,056	1,003,900	1,056
2018-08-07	1,082	1,089	1,042	1,071	1,291,000	1,071
2018-08-06	1,020	1,089	1,003	1,075	3,699,100	1,075
2018-08-03	946	955	928	943	818,700	943
2018-08-02	953	979	953	961	808,400	961
2018-08-01	938	957	935	953	487,600	953
2018-07-31	944	953	930	935	501,100	935
2018-07-30	946	960	944	947	252,100	947
2018-07-27	958	962	944	954	468,700	954
2018-07-26	960	964	949	958	561,700	958
2018-07-25	948	955	941	951	438,900	951
2018-07-24	922	944	918	937	534,400	937
2018-07-23	896	916	894	912	400,000	912
2018-07-20	924	924	892	898	573,200	898
2018-07-19	920	935	918	924	446,100	924
2018-07-18	930	933	916	916	453,800	916
2018-07-17	901	929	890	923	1,027,700	923
2018-07-13	901	904	891	898	767,300	898
2018-07-12	897	902	878	892	736,300	892
2018-07-11	915	915	891	901	887,500	901
2018-07-10	915	943	908	931	1,116,000	931
2018-07-09	886	903	880	900	601,600	900
2018-07-06	866	889	861	878	914,400	878
2018-07-05	867	888	858	863	599,600	863
2018-07-04	882	890	868	872	797,600	872
2018-07-03	926	929	875	883	1,711,700	883
2018-07-02	930	972	927	930	854,100	930
2018-06-29	906	934	898	932	894,200	932
2018-06-28	911	918	889	916	942,600	916
2018-06-27	911	943	906	919	960,400	919
2018-06-26	892	917	868	912	2,035,700	912
2018-06-25	950	968	934	937	504,000	937
2018-06-22	942	958	929	950	582,300	950
2018-06-21	955	975	944	953	843,300	953
2018-06-20	956	962	929	957	915,800	957
2018-06-19	983	992	957	962	750,100	962
2018-06-18	1,015	1,028	986	992	536,200	992
2018-06-15	1,020	1,035	1,012	1,017	474,500	1,017
2018-06-14	1,015	1,032	1,015	1,019	443,700	1,019
2018-06-13	1,025	1,030	1,012	1,022	919,800	1,022
2018-06-12	1,057	1,064	1,036	1,041	550,800	1,041
2018-06-11	1,070	1,075	1,056	1,066	336,300	1,066
2018-06-08	1,076	1,084	1,070	1,071	368,200	1,071
2018-06-07	1,070	1,085	1,062	1,075	613,000	1,075
2018-06-06	1,070	1,082	1,052	1,060	704,500	1,060
2018-06-05	1,064	1,074	1,058	1,068	713,700	1,068
2018-06-04	1,061	1,075	1,048	1,063	875,800	1,063
2018-06-01	1,046	1,065	1,039	1,056	907,900	1,056
2018-05-31	1,052	1,087	1,037	1,048	1,189,400	1,048
2018-05-30	998	1,059	991	1,036	1,869,300	1,036
2018-05-29	1,058	1,059	1,006	1,021	1,896,300	1,021
2018-05-28	1,071	1,100	1,064	1,075	1,849,200	1,075
2018-05-25	1,130	1,131	1,111	1,120	1,000,400	1,120
2018-05-24	1,165	1,165	1,144	1,150	602,700	1,150
2018-05-23	1,180	1,193	1,166	1,169	577,100	1,169
2018-05-22	1,200	1,206	1,175	1,187	491,100	1,187
2018-05-21	1,177	1,207	1,177	1,196	744,700	1,196
2018-05-18	1,175	1,182	1,170	1,177	604,000	1,177
2018-05-17	1,158	1,199	1,158	1,169	1,329,200	1,169
2018-05-16	1,194	1,197	1,155	1,174	1,544,300	1,174
2018-05-15	1,193	1,248	1,186	1,203	1,659,500	1,203
2018-05-14	1,220	1,228	1,170	1,197	3,155,800	1,197
2018-05-11	1,325	1,334	1,308	1,330	769,200	1,330
2018-05-10	1,312	1,333	1,305	1,310	783,900	1,310
2018-05-09	1,320	1,324	1,299	1,302	715,600	1,302
2018-05-08	1,315	1,329	1,308	1,316	1,087,100	1,316
2018-05-07	1,327	1,335	1,307	1,328	449,500	1,328
2018-05-02	1,319	1,341	1,311	1,336	455,400	1,336
2018-05-01	1,302	1,343	1,302	1,326	929,300	1,326
2018-04-27	1,331	1,331	1,291	1,312	1,994,800	1,312
2018-04-26	1,360	1,374	1,339	1,345	1,338,600	1,345
2018-04-25	1,389	1,389	1,336	1,350	1,340,900	1,350
2018-04-24	1,393	1,428	1,381	1,421	1,610,700	1,421
2018-04-23	1,346	1,392	1,345	1,379	1,210,100	1,379
2018-04-20	1,324	1,335	1,307	1,334	476,700	1,334
2018-04-19	1,308	1,328	1,304	1,314	431,800	1,314
2018-04-18	1,300	1,318	1,282	1,295	883,500	1,295
2018-04-17	1,323	1,333	1,290	1,299	632,300	1,299
2018-04-16	1,355	1,365	1,309	1,327	1,091,600	1,327
2018-04-13	1,301	1,348	1,301	1,342	564,200	1,342
2018-04-12	1,327	1,328	1,300	1,304	432,400	1,304
2018-04-11	1,316	1,334	1,309	1,321	606,700	1,321
2018-04-10	1,290	1,303	1,258	1,300	906,600	1,300
2018-04-09	1,272	1,296	1,265	1,292	545,700	1,292
2018-04-06	1,285	1,302	1,269	1,277	610,700	1,277
2018-04-05	1,317	1,324	1,292	1,297	765,500	1,297
2018-04-04	1,336	1,342	1,299	1,303	572,500	1,303
2018-04-03	1,311	1,337	1,309	1,333	666,000	1,333
2018-03-30	1,333	1,369	1,333	1,359	605,800	1,359
2018-03-29	1,354	1,355	1,298	1,312	633,000	1,312
2018-03-28	1,319	1,345	1,313	1,332	688,000	1,332
2018-03-27	1,330	1,364	1,327	1,364	694,400	1,364
2018-03-26	1,298	1,313	1,277	1,308	682,600	1,308
2018-03-23	1,345	1,352	1,325	1,327	964,500	1,327
2018-03-22	1,399	1,415	1,386	1,408	474,500	1,408
2018-03-20	1,357	1,402	1,356	1,397	685,200	1,397
2018-03-19	1,390	1,399	1,354	1,384	674,300	1,384
2018-03-16	1,430	1,431	1,397	1,400	704,600	1,400
2018-03-15	1,396	1,422	1,376	1,420	946,300	1,420
2018-03-14	1,374	1,405	1,369	1,392	640,200	1,392
2018-03-13	1,355	1,386	1,345	1,385	617,300	1,385
2018-03-12	1,382	1,408	1,356	1,364	1,453,800	1,364
2018-03-09	1,344	1,372	1,325	1,352	1,986,300	1,352
2018-03-08	1,357	1,374	1,313	1,336	2,088,300	1,336
2018-03-07	1,429	1,429	1,348	1,362	2,501,500	1,362
2018-03-06	1,471	1,516	1,438	1,455	1,540,100	1,455
2018-03-05	1,528	1,536	1,439	1,445	904,200	1,445
2018-03-02	1,518	1,553	1,513	1,541	1,032,700	1,541
2018-03-01	1,565	1,588	1,550	1,573	796,300	1,573
2018-02-28	1,588	1,605	1,570	1,581	644,300	1,581
2018-02-27	1,575	1,607	1,571	1,597	1,115,400	1,597
2018-02-26	1,569	1,575	1,545	1,556	865,100	1,556
2018-02-23	1,525	1,548	1,514	1,546	617,400	1,546
2018-02-22	1,520	1,531	1,506	1,523	744,500	1,523
2018-02-21	1,499	1,533	1,482	1,530	1,095,000	1,530
2018-02-20	1,501	1,502	1,459	1,493	697,600	1,493
2018-02-19	1,455	1,501	1,452	1,500	732,500	1,500
2018-02-16	1,480	1,482	1,426	1,441	984,800	1,441
2018-02-15	1,450	1,479	1,436	1,461	1,113,500	1,461
2018-02-14	1,470	1,478	1,402	1,421	1,525,500	1,421
2018-02-13	1,529	1,535	1,475	1,478	1,030,600	1,478
2018-02-09	1,434	1,487	1,430	1,487	1,103,300	1,487
2018-02-08	1,517	1,543	1,497	1,534	1,447,400	1,534
2018-02-07	1,630	1,635	1,501	1,505	1,567,500	1,505
2018-02-06	1,555	1,577	1,474	1,530	3,110,700	1,530
2018-02-05	1,748	1,755	1,649	1,688	2,980,600	1,688
2018-02-02	1,850	1,853	1,772	1,790	2,146,100	1,790
2018-02-01	1,880	1,900	1,811	1,850	2,098,900	1,850
2018-01-31	1,800	1,839	1,781	1,811	1,115,800	1,811
2018-01-30	1,848	1,851	1,790	1,824	1,288,500	1,824
2018-01-29	1,814	1,874	1,812	1,848	1,287,600	1,848
2018-01-26	1,814	1,828	1,791	1,793	756,400	1,793
2018-01-25	1,810	1,820	1,781	1,805	1,049,300	1,805
2018-01-24	1,841	1,850	1,813	1,833	1,081,700	1,833
2018-01-23	1,835	1,870	1,834	1,848	2,162,700	1,848
2018-01-22	1,835	1,837	1,774	1,804	1,440,700	1,804
2018-01-19	1,782	1,836	1,782	1,830	3,016,900	1,830
2018-01-18	1,718	1,788	1,718	1,764	2,390,900	1,764
2018-01-17	1,697	1,716	1,686	1,701	579,500	1,701
2018-01-16	1,701	1,722	1,689	1,715	699,500	1,715
2018-01-15	1,698	1,723	1,690	1,705	510,400	1,705
2018-01-12	1,704	1,721	1,695	1,700	604,300	1,700
2018-01-11	1,750	1,750	1,701	1,704	1,097,700	1,704
2018-01-10	1,745	1,776	1,740	1,765	956,300	1,765
2018-01-09	1,750	1,758	1,732	1,737	666,400	1,737
2018-01-05	1,730	1,736	1,710	1,735	587,000	1,735
2018-01-04	1,690	1,725	1,683	1,713	1,018,900	1,713

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