1. HOME >
  2. 株価時系列 >
  3. 6804 >
  4. 2019年

6804 ホシデン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3821,3911,3791,386149,1001,386
2019-12-271,3801,3871,3751,384156,1001,384
2019-12-261,3671,3791,3641,379147,8001,379
2019-12-251,3741,3801,3631,366166,7001,366
2019-12-241,3941,3981,3831,388109,5001,388
2019-12-231,4061,4101,3891,393213,9001,393
2019-12-201,4181,4281,4111,420284,1001,420
2019-12-191,4001,4231,4001,423240,9001,423
2019-12-181,4181,4331,4021,405289,1001,405
2019-12-171,4351,4451,4111,420253,7001,420
2019-12-161,4041,4271,4041,421327,5001,421
2019-12-131,4031,4151,3921,396618,4001,396
2019-12-121,3551,3691,3541,364271,1001,364
2019-12-111,3611,3651,3441,351221,4001,351
2019-12-101,3671,3721,3571,366261,6001,366
2019-12-091,3631,3641,3491,361237,6001,361
2019-12-061,3541,3651,3501,365363,3001,365
2019-12-051,3641,3731,3421,348326,4001,348
2019-12-041,3501,3611,3361,351553,7001,351
2019-12-031,3091,3591,3051,358683,8001,358
2019-12-021,3261,3391,3171,318316,8001,318
2019-11-291,3361,3441,3281,330303,8001,330
2019-11-281,3211,3481,3181,336423,6001,336
2019-11-271,2901,3171,2901,315433,2001,315
2019-11-261,2931,2951,2781,280244,5001,280
2019-11-251,2771,2851,2631,285262,3001,285
2019-11-221,2691,2791,2611,264286,8001,264
2019-11-211,2641,2721,2351,257224,6001,257
2019-11-201,2891,2951,2631,264247,2001,264
2019-11-191,2911,2961,2771,292213,6001,292
2019-11-181,2581,2931,2581,285415,2001,285
2019-11-151,2311,2491,2241,248296,7001,248
2019-11-141,2461,2501,2151,220276,6001,220
2019-11-131,2481,2481,2311,244234,2001,244
2019-11-121,2531,2601,2371,253345,4001,253
2019-11-111,2651,3301,2411,2591,091,0001,259
2019-11-081,2061,2161,1951,205408,4001,205
2019-11-071,1951,2041,1891,195269,4001,195
2019-11-061,1831,1971,1751,195237,1001,195
2019-11-051,1691,1991,1661,183377,8001,183
2019-11-011,1491,1591,1361,155250,0001,155
2019-10-311,1401,1451,1281,145223,7001,145
2019-10-301,1251,1401,1141,140393,7001,140
2019-10-291,1021,1331,0991,129363,6001,129
2019-10-281,0931,1011,0861,089254,2001,089
2019-10-251,1051,1061,0921,104202,9001,104
2019-10-241,1001,1081,0931,107271,0001,107
2019-10-231,0791,0961,0611,096469,4001,096
2019-10-211,0601,0701,0551,064115,7001,064
2019-10-181,0611,0841,0551,056275,8001,056
2019-10-171,0641,0781,0541,062222,2001,062
2019-10-161,0661,0901,0621,066315,2001,066
2019-10-151,0731,0831,0571,066356,8001,066
2019-10-111,0641,0641,0471,051291,5001,051
2019-10-101,0731,0731,0461,051300,9001,051
2019-10-091,0521,0751,0431,075333,4001,075
2019-10-081,0491,0641,0441,050305,4001,050
2019-10-071,0401,0541,0391,046393,2001,046
2019-10-041,0431,0581,0351,050353,5001,050
2019-10-031,0501,0561,0291,042451,8001,042
2019-10-021,0811,0861,0661,079303,4001,079
2019-10-011,1021,1131,0911,103227,8001,103
2019-09-301,0931,1231,0911,106363,0001,106
2019-09-271,0891,1051,0821,105419,7001,105
2019-09-261,1021,1191,0911,098562,0001,098
2019-09-251,0981,1011,0831,088460,4001,088
2019-09-241,1001,1141,1001,103222,2001,103
2019-09-201,0961,1111,0881,101385,8001,101
2019-09-191,0831,1041,0821,090307,6001,090
2019-09-181,0981,1001,0691,082331,8001,082
2019-09-171,0911,0951,0721,087305,3001,087
2019-09-131,0881,0901,0661,089448,1001,089
2019-09-121,0801,0901,0661,077534,4001,077
2019-09-111,0471,0731,0361,065640,9001,065
2019-09-101,0201,0381,0141,033300,2001,033
2019-09-091,0161,0161,0021,016271,3001,016
2019-09-061,0221,0261,0111,013278,6001,013
2019-09-059991,0249981,010411,4001,010
2019-09-04976993976987317,300987
2019-09-03972989971982144,400982
2019-09-02993996976977208,800977
2019-08-309781,0079731,000527,2001,000
2019-08-29942955940955214,800955
2019-08-28958963941945210,400945
2019-08-27965967948959425,700959
2019-08-26962967931952560,000952
2019-08-239911,012990998341,300998
2019-08-229821,003980989557,200989
2019-08-219931,009980982306,700982
2019-08-209921,0089921,005197,0001,005
2019-08-199981,0119941,002175,2001,002
2019-08-169911,002986998261,500998
2019-08-151,0031,012994999321,300999
2019-08-141,0431,0521,0361,038344,9001,038
2019-08-131,0231,0331,0151,025256,2001,025
2019-08-091,0621,0641,0421,044375,5001,044
2019-08-081,0421,0631,0301,051578,3001,051
2019-08-071,0701,0731,0311,042572,1001,042
2019-08-061,0361,0691,0291,063753,6001,063
2019-08-051,1201,1591,0661,0801,108,7001,080
2019-08-021,1931,1991,1221,1281,208,3001,128
2019-08-011,2111,2371,2031,215577,3001,215
2019-07-311,2251,2391,2161,220764,1001,220
2019-07-301,2251,2551,2231,243682,3001,243
2019-07-291,2211,2231,1981,206301,4001,206
2019-07-261,2301,2441,2211,226398,3001,226
2019-07-251,2301,2421,2231,240487,7001,240
2019-07-241,2181,2271,2111,214447,9001,214
2019-07-231,2061,2231,2021,210494,8001,210
2019-07-221,1921,1981,1851,198312,3001,198
2019-07-191,1991,2031,1881,200349,7001,200
2019-07-181,2131,2141,1831,188489,3001,188
2019-07-171,2191,2351,2131,225487,4001,225
2019-07-161,2301,2391,2211,223498,7001,223
2019-07-121,2141,2261,2091,217393,8001,217
2019-07-111,2481,2521,2101,212682,7001,212
2019-07-101,1891,2041,1721,195340,8001,195
2019-07-091,1991,2141,1891,192511,5001,192
2019-07-081,1911,2041,1811,185404,5001,185
2019-07-051,1941,1981,1801,188198,2001,188
2019-07-041,2191,2191,1821,193407,7001,193
2019-07-031,2321,2321,2011,208398,2001,208
2019-07-021,2281,2341,2191,234291,8001,234
2019-07-011,2311,2361,2121,235613,2001,235
2019-06-281,1861,2011,1841,195354,8001,195
2019-06-271,1921,2071,1861,193437,7001,193
2019-06-261,1631,1921,1631,186747,1001,186
2019-06-251,1901,2031,1511,151993,4001,151
2019-06-241,1441,1541,1361,140199,8001,140
2019-06-211,1501,1641,1461,151314,9001,151
2019-06-201,1411,1471,1291,141339,1001,141
2019-06-191,1271,1501,1251,142522,0001,142
2019-06-181,1201,1331,1011,103319,4001,103
2019-06-171,1111,1171,0991,107273,3001,107
2019-06-141,1251,1281,1071,114255,7001,114
2019-06-131,1381,1441,1141,123506,1001,123
2019-06-121,1591,1761,1421,143480,4001,143
2019-06-111,1421,1761,1421,162666,2001,162
2019-06-101,1291,1431,1211,137476,7001,137
2019-06-071,0951,1211,0891,116499,1001,116
2019-06-061,0611,0821,0581,073328,9001,073
2019-06-051,0741,0841,0571,068490,4001,068
2019-06-041,0271,0491,0141,044599,9001,044
2019-06-031,0451,0651,0271,034770,2001,034
2019-05-311,0901,1121,0841,100865,2001,100
2019-05-301,0601,1001,0601,096642,1001,096
2019-05-291,0441,0801,0331,071963,9001,071
2019-05-281,0171,0271,0031,025359,1001,025
2019-05-271,0131,0311,0051,014362,5001,014
2019-05-249981,0219901,011289,2001,011
2019-05-231,0281,0361,0061,015319,6001,015
2019-05-221,0381,0491,0271,033361,0001,033
2019-05-211,0231,0349931,026516,5001,026
2019-05-201,0661,0661,0261,026423,3001,026
2019-05-171,0861,0921,0511,076519,3001,076
2019-05-161,1021,1031,0561,059640,4001,059
2019-05-151,0801,1031,0731,102767,7001,102
2019-05-141,0311,0931,0301,0781,401,0001,078
2019-05-139481,0889471,0612,192,4001,061
2019-05-109821,014977993856,200993
2019-05-099971,010983988475,800988
2019-05-089901,0149791,002522,7001,002
2019-05-071,0561,0581,0041,007708,5001,007
2019-04-261,0611,0621,0291,054729,0001,054
2019-04-251,0541,0851,0541,083540,0001,083
2019-04-241,0651,0841,0571,058687,1001,058
2019-04-231,0741,0781,0491,061948,7001,061
2019-04-221,1361,1481,0561,0733,069,4001,073
2019-04-191,0731,1481,0611,1484,214,7001,148
2019-04-181,0101,013997998348,900998
2019-04-171,0001,0209981,014330,2001,014
2019-04-169971,002987998241,800998
2019-04-159951,0049931,003316,0001,003
2019-04-12980984968984291,900984
2019-04-11987987971971282,300971
2019-04-10975995968992339,100992
2019-04-09982997980993530,600993
2019-04-08987994975980383,700980
2019-04-05970987970985678,900985
2019-04-04938972933954691,600954
2019-04-03937954931946443,300946
2019-04-02956958936939254,000939
2019-04-01937954933941326,300941
2019-03-29934940919927214,800927
2019-03-28926936914934381,200934
2019-03-27933938918935357,900935
2019-03-26921948907937770,500937
2019-03-25891907881904494,400904
2019-03-22896912895906297,300906
2019-03-20881894879886217,500886
2019-03-19890892874889290,800889
2019-03-18895897876891321,200891
2019-03-15897903886890316,100890
2019-03-14898906881884294,600884
2019-03-13893909881883419,900883
2019-03-12900914888888479,500888
2019-03-11877888867886204,800886
2019-03-08888893866872550,700872
2019-03-07916916898903403,000903
2019-03-06928937914920464,500920
2019-03-05915932915929365,000929
2019-03-04920941919929482,300929
2019-03-01909914905908469,300908
2019-02-28916920890891663,100891
2019-02-27923947910915752,200915
2019-02-26932935912920473,400920
2019-02-25925938921934584,000934
2019-02-22907918887914525,300914
2019-02-21929935897908636,500908
2019-02-20934941924928511,900928
2019-02-19923930912924498,900924
2019-02-18940946906917914,700917
2019-02-15909921892910669,400910
2019-02-14896923895917885,600917
2019-02-138498908498891,320,000889
2019-02-127908997908342,326,900834
2019-02-08791797767769487,200769
2019-02-07810818798804352,700804
2019-02-06816822803810234,600810
2019-02-05811818802809273,100809
2019-02-04785811781801524,400801
2019-02-01821822784791745,400791
2019-01-31826834818825279,100825
2019-01-30824830813813349,300813
2019-01-29813825803825401,500825
2019-01-28842844820821380,300821
2019-01-25800831795829626,800829
2019-01-24775792770789248,700789
2019-01-23764777757768309,500768
2019-01-22780786771772296,500772
2019-01-21784788775781344,900781
2019-01-18747764747761242,600761
2019-01-17755764748752314,200752
2019-01-16771772744748326,800748
2019-01-15727765726762419,500762
2019-01-11742745728735299,400735
2019-01-10736739721737402,500737
2019-01-09730735718732375,800732
2019-01-08722735714723717,000723
2019-01-07718737716723513,900723
2019-01-04694698676693538,800693

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