6804 ホシデン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	996	1,002	988	993	229,200	993
2020-12-29	995	1,003	989	1,002	224,900	1,002
2020-12-28	1,002	1,008	982	988	354,900	988
2020-12-25	994	1,003	990	1,003	240,300	1,003
2020-12-24	999	1,011	990	1,001	387,500	1,001
2020-12-23	1,008	1,011	995	1,001	320,200	1,001
2020-12-22	1,010	1,024	997	998	428,300	998
2020-12-21	1,022	1,029	1,009	1,024	506,000	1,024
2020-12-18	985	1,017	984	1,011	531,000	1,011
2020-12-17	977	985	971	981	453,500	981
2020-12-16	987	994	980	983	500,200	983
2020-12-15	995	1,000	970	977	687,900	977
2020-12-14	975	1,010	973	1,003	814,800	1,003
2020-12-11	969	978	963	975	494,100	975
2020-12-10	975	983	966	969	651,400	969
2020-12-09	962	977	954	977	584,300	977
2020-12-08	974	993	949	965	1,363,100	965
2020-12-07	930	937	906	906	338,400	906
2020-12-04	931	934	921	929	304,100	929
2020-12-03	922	929	917	929	394,200	929
2020-12-02	910	918	901	907	398,400	907
2020-12-01	875	903	872	896	377,200	896
2020-11-30	899	901	876	876	548,800	876
2020-11-27	880	899	872	899	645,900	899
2020-11-26	858	878	855	875	299,100	875
2020-11-25	868	883	864	869	679,800	869
2020-11-24	860	868	850	858	446,500	858
2020-11-20	834	845	821	837	651,900	837
2020-11-19	858	860	842	849	464,100	849
2020-11-18	864	866	856	860	432,300	860
2020-11-17	884	884	867	874	378,800	874
2020-11-16	870	887	867	880	406,300	880
2020-11-13	874	875	856	863	495,900	863
2020-11-12	881	892	873	875	465,600	875
2020-11-11	894	894	862	881	860,800	881
2020-11-10	919	924	888	890	913,000	890
2020-11-09	918	930	903	914	664,600	914
2020-11-06	949	978	937	960	485,000	960
2020-11-05	933	937	919	931	322,600	931
2020-11-04	941	946	929	933	175,000	933
2020-11-02	924	938	920	934	253,600	934
2020-10-30	954	954	915	922	303,400	922
2020-10-29	937	956	928	954	188,300	954
2020-10-28	953	956	941	948	178,100	948
2020-10-27	955	962	939	960	208,400	960
2020-10-26	939	961	939	956	231,300	956
2020-10-23	945	950	928	938	330,100	938
2020-10-22	955	958	940	945	173,300	945
2020-10-21	945	963	940	961	240,900	961
2020-10-20	952	962	943	943	173,500	943
2020-10-19	949	961	946	955	193,700	955
2020-10-16	941	949	936	940	153,100	940
2020-10-15	952	956	939	941	173,000	941
2020-10-14	951	952	940	945	191,000	945
2020-10-13	948	956	941	953	137,100	953
2020-10-12	944	946	939	940	140,000	940
2020-10-09	945	946	931	936	266,100	936
2020-10-08	948	952	936	947	184,000	947
2020-10-07	949	952	938	944	200,300	944
2020-10-06	945	954	941	954	119,600	954
2020-10-05	939	953	937	938	221,800	938
2020-10-02	945	946	925	927	235,700	927
2020-09-30	965	965	946	946	246,100	946
2020-09-29	981	983	964	970	302,800	970
2020-09-28	979	979	964	976	283,200	976
2020-09-25	964	973	961	964	293,300	964
2020-09-24	977	977	946	949	249,800	949
2020-09-23	990	994	982	983	211,500	983
2020-09-18	1,007	1,011	988	991	335,400	991
2020-09-17	1,001	1,005	982	992	222,500	992
2020-09-16	996	1,011	993	1,004	453,300	1,004
2020-09-15	1,000	1,005	993	996	271,200	996
2020-09-14	994	1,023	990	1,003	495,000	1,003
2020-09-11	969	976	961	970	323,400	970
2020-09-10	953	969	950	966	231,100	966
2020-09-09	923	972	919	962	847,900	962
2020-09-08	926	937	922	935	324,700	935
2020-09-07	915	928	907	916	232,600	916
2020-09-04	909	919	903	915	204,800	915
2020-09-03	924	928	918	923	248,400	923
2020-09-02	923	925	917	919	218,700	919
2020-09-01	931	931	918	926	210,000	926
2020-08-31	932	937	922	930	210,500	930
2020-08-28	920	938	911	921	351,500	921
2020-08-27	920	933	916	924	301,800	924
2020-08-26	925	937	922	925	285,700	925
2020-08-25	925	938	925	933	243,800	933
2020-08-24	905	916	898	911	190,600	911
2020-08-21	906	920	906	906	149,900	906
2020-08-20	904	911	901	902	218,600	902
2020-08-19	920	922	909	909	253,900	909
2020-08-18	927	930	914	922	214,800	922
2020-08-17	939	940	926	927	207,300	927
2020-08-14	939	948	922	940	435,100	940
2020-08-13	960	964	934	944	519,100	944
2020-08-12	936	980	931	964	838,800	964
2020-08-11	916	951	887	921	1,372,000	921
2020-08-07	1,031	1,054	986	1,006	1,067,600	1,006
2020-08-06	973	1,036	961	1,019	512,300	1,019
2020-08-05	952	973	946	973	269,900	973
2020-08-04	949	971	949	960	300,500	960
2020-08-03	913	944	913	938	293,100	938
2020-07-31	926	930	901	901	326,800	901
2020-07-30	935	940	927	936	273,600	936
2020-07-29	938	938	926	934	250,700	934
2020-07-28	949	961	944	947	194,900	947
2020-07-27	946	946	931	943	298,000	943
2020-07-22	956	968	954	955	278,000	955
2020-07-21	929	951	928	947	264,400	947
2020-07-20	930	930	910	929	239,500	929
2020-07-17	953	954	929	935	163,200	935
2020-07-16	960	965	938	945	231,900	945
2020-07-15	946	959	940	957	264,700	957
2020-07-14	940	944	922	931	198,800	931
2020-07-13	920	947	918	946	211,300	946
2020-07-10	924	929	908	909	223,000	909
2020-07-09	939	940	925	928	195,600	928
2020-07-08	930	951	921	932	262,700	932
2020-07-07	930	936	918	932	191,200	932
2020-07-06	913	939	910	939	255,400	939
2020-07-03	904	916	901	914	179,600	914
2020-07-02	924	926	898	901	383,400	901
2020-07-01	941	954	920	920	280,700	920
2020-06-30	940	952	931	944	332,400	944
2020-06-29	973	977	928	931	375,300	931
2020-06-26	972	983	956	967	215,400	967
2020-06-25	951	965	946	962	212,600	962
2020-06-24	958	962	946	958	240,200	958
2020-06-23	968	983	962	970	503,700	970
2020-06-22	993	993	965	978	508,900	978
2020-06-19	992	1,011	988	1,005	662,000	1,005
2020-06-18	966	990	959	989	513,800	989
2020-06-17	945	961	940	952	298,900	952
2020-06-16	947	964	940	945	392,700	945
2020-06-15	929	956	920	920	509,100	920
2020-06-12	915	935	906	925	432,700	925
2020-06-11	972	974	943	945	318,300	945
2020-06-10	974	989	964	984	313,000	984
2020-06-09	981	990	960	978	324,300	978
2020-06-08	976	987	973	978	291,300	978
2020-06-05	950	969	942	963	337,100	963
2020-06-04	970	975	947	956	528,300	956
2020-06-03	965	977	950	956	423,400	956
2020-06-02	928	961	928	954	299,400	954
2020-06-01	954	954	921	930	252,300	930
2020-05-29	948	956	940	940	328,600	940
2020-05-28	945	967	941	958	587,000	958
2020-05-27	944	955	927	939	615,500	939
2020-05-26	900	919	893	914	370,500	914
2020-05-25	891	905	882	902	245,300	902
2020-05-22	899	902	880	890	356,700	890
2020-05-21	915	920	900	906	245,900	906
2020-05-20	880	913	876	910	334,100	910
2020-05-19	863	879	856	875	409,800	875
2020-05-18	869	870	840	852	464,100	852
2020-05-15	880	887	857	868	337,800	868
2020-05-14	875	889	864	865	522,400	865
2020-05-13	870	880	854	877	605,700	877
2020-05-12	886	886	870	875	580,900	875
2020-05-11	882	890	853	890	1,450,900	890
2020-05-08	919	926	896	912	803,500	912
2020-05-07	890	920	881	904	692,700	904
2020-05-01	934	939	905	908	569,100	908
2020-04-30	949	955	930	930	621,800	930
2020-04-28	944	944	921	934	658,900	934
2020-04-27	913	956	909	947	696,700	947
2020-04-24	900	901	884	891	774,600	891
2020-04-23	867	921	865	918	908,100	918
2020-04-22	877	881	860	865	597,100	865
2020-04-21	890	897	871	886	430,500	886
2020-04-20	880	890	878	883	304,200	883
2020-04-17	895	902	877	883	519,100	883
2020-04-16	842	872	838	872	666,500	872
2020-04-15	836	853	819	848	898,200	848
2020-04-14	835	853	828	851	473,800	851
2020-04-13	837	854	827	834	649,400	834
2020-04-10	827	833	802	827	404,100	827
2020-04-09	790	820	780	815	567,800	815
2020-04-08	791	801	754	779	434,400	779
2020-04-07	763	787	735	785	735,900	785
2020-04-06	705	763	694	756	358,100	756
2020-04-03	735	747	708	719	260,800	719
2020-04-02	741	757	735	742	382,500	742
2020-04-01	756	783	749	756	561,100	756
2020-03-31	772	797	748	756	422,400	756
2020-03-30	751	761	712	761	653,300	761
2020-03-27	772	790	763	790	753,000	790
2020-03-26	739	765	714	742	825,100	742
2020-03-25	774	774	729	753	788,900	753
2020-03-24	719	733	703	729	667,400	729
2020-03-23	662	720	651	715	1,186,600	715
2020-03-19	668	683	651	664	656,500	664
2020-03-18	672	690	640	648	906,600	648
2020-03-17	625	679	618	676	831,600	676
2020-03-16	687	691	654	655	585,500	655
2020-03-13	678	710	659	681	781,700	681
2020-03-12	750	770	722	733	734,000	733
2020-03-11	807	819	767	775	1,176,400	775
2020-03-10	783	815	765	813	833,500	813
2020-03-09	840	855	798	812	564,200	812
2020-03-06	911	916	874	879	597,400	879
2020-03-05	980	981	928	941	453,700	941
2020-03-04	938	972	938	957	354,500	957
2020-03-03	999	999	949	954	636,200	954
2020-03-02	920	974	920	964	491,900	964
2020-02-28	931	957	925	932	999,300	932
2020-02-27	1,014	1,020	973	983	643,900	983
2020-02-26	1,009	1,024	994	1,016	504,000	1,016
2020-02-25	993	1,038	991	1,031	530,500	1,031
2020-02-21	1,086	1,094	1,073	1,079	358,800	1,079
2020-02-20	1,110	1,119	1,087	1,094	492,100	1,094
2020-02-19	1,087	1,116	1,086	1,113	393,100	1,113
2020-02-18	1,103	1,105	1,087	1,092	312,700	1,092
2020-02-17	1,115	1,119	1,095	1,116	367,600	1,116
2020-02-14	1,117	1,135	1,108	1,134	421,300	1,134
2020-02-13	1,140	1,153	1,123	1,146	495,100	1,146
2020-02-12	1,164	1,166	1,120	1,144	1,006,800	1,144
2020-02-10	1,292	1,292	1,171	1,173	1,107,000	1,173
2020-02-07	1,267	1,274	1,221	1,262	432,500	1,262
2020-02-06	1,242	1,272	1,232	1,265	322,000	1,265
2020-02-05	1,220	1,238	1,209	1,224	321,300	1,224
2020-02-04	1,202	1,218	1,197	1,215	216,900	1,215
2020-02-03	1,175	1,201	1,175	1,193	307,000	1,193
2020-01-31	1,227	1,242	1,218	1,219	153,100	1,219
2020-01-30	1,261	1,269	1,215	1,227	282,200	1,227
2020-01-29	1,295	1,320	1,270	1,271	260,200	1,271
2020-01-28	1,301	1,301	1,287	1,295	226,100	1,295
2020-01-27	1,331	1,345	1,323	1,323	227,000	1,323
2020-01-24	1,355	1,357	1,336	1,352	194,100	1,352
2020-01-23	1,362	1,373	1,352	1,353	246,100	1,353
2020-01-22	1,354	1,384	1,351	1,379	203,000	1,379
2020-01-21	1,360	1,367	1,347	1,356	100,700	1,356
2020-01-20	1,343	1,369	1,343	1,366	94,600	1,366
2020-01-17	1,358	1,362	1,343	1,346	156,000	1,346
2020-01-16	1,375	1,375	1,350	1,359	131,600	1,359
2020-01-15	1,390	1,397	1,369	1,377	201,300	1,377
2020-01-14	1,400	1,403	1,383	1,392	186,800	1,392
2020-01-10	1,385	1,395	1,384	1,395	119,900	1,395
2020-01-09	1,385	1,401	1,385	1,390	189,000	1,390
2020-01-08	1,378	1,378	1,344	1,364	229,900	1,364
2020-01-07	1,386	1,396	1,378	1,390	221,300	1,390
2020-01-06	1,352	1,367	1,349	1,365	171,400	1,365

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