6804 ホシデン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1631,1631,1421,153154,7001,153
2021-12-291,1631,1871,1561,165215,2001,165
2021-12-281,1581,1691,1511,169197,5001,169
2021-12-271,1451,1491,1361,136132,7001,136
2021-12-241,1681,1701,1481,149115,3001,149
2021-12-231,1681,1681,1551,162160,3001,162
2021-12-221,1591,1651,1451,154171,8001,154
2021-12-211,1691,1691,1431,161257,3001,161
2021-12-201,1851,1891,1521,156223,6001,156
2021-12-171,2061,2101,1911,200381,4001,200
2021-12-161,2131,2251,2111,215171,4001,215
2021-12-151,1901,2191,1901,207165,1001,207
2021-12-141,2111,2231,2011,203332,9001,203
2021-12-131,2101,2221,1951,201341,2001,201
2021-12-101,2111,2191,1931,197284,3001,197
2021-12-091,2351,2421,2151,217390,8001,217
2021-12-081,2331,2481,2251,240470,9001,240
2021-12-071,2091,2241,2031,222657,5001,222
2021-12-061,2161,2231,1931,197620,1001,197
2021-12-031,1881,2051,1741,205410,1001,205
2021-12-021,1661,1801,1521,165294,2001,165
2021-12-011,1801,1931,1611,178341,6001,178
2021-11-301,2021,2321,1701,174535,3001,174
2021-11-291,1801,2121,1771,187530,6001,187
2021-11-261,2311,2321,1951,203435,9001,203
2021-11-251,2251,2361,2051,232712,7001,232
2021-11-241,2691,2701,2341,240906,7001,240
2021-11-221,2991,2991,2651,275498,1001,275
2021-11-191,3021,3091,2841,299533,4001,299
2021-11-181,3001,3201,2781,296490,0001,296
2021-11-171,3111,3161,2711,309806,6001,309
2021-11-161,3701,3711,3101,324638,8001,324
2021-11-151,3141,3501,3111,350480,5001,350
2021-11-121,3001,3251,2991,317380,3001,317
2021-11-111,2781,2951,2561,288517,2001,288
2021-11-101,2611,2891,2611,280410,8001,280
2021-11-091,3231,3331,2541,256942,3001,256
2021-11-081,3261,3821,2721,3502,529,5001,350
2021-11-051,2701,2701,2111,236659,5001,236
2021-11-041,2211,2571,2141,2571,147,1001,257
2021-11-021,2101,2101,1921,193419,6001,193
2021-11-011,1911,2101,1891,210709,7001,210
2021-10-291,1891,2111,1801,1971,224,1001,197
2021-10-281,1601,2271,1571,2024,399,1001,202
2021-10-271,0651,1111,0651,1051,519,3001,105
2021-10-261,0141,0331,0131,024517,2001,024
2021-10-259711,0089711,005462,2001,005
2021-10-22967979965977199,600977
2021-10-21960984959969437,400969
2021-10-20964967957963222,000963
2021-10-1995796295396193,000961
2021-10-18963963953957126,600957
2021-10-15940958940958130,800958
2021-10-14941946935940150,700940
2021-10-13955955939942164,900942
2021-10-12940949940949155,300949
2021-10-11940949939947128,000947
2021-10-08939948939940183,800940
2021-10-07932946930932350,700932
2021-10-06915939915932526,700932
2021-10-05922929901916516,000916
2021-10-04960961929930264,500930
2021-10-01961970949953352,200953
2021-09-30958979957965328,000965
2021-09-29949960942958378,200958
2021-09-28970975958974270,700974
2021-09-27980985975976205,400976
2021-09-24961970960967295,800967
2021-09-22953958944944294,800944
2021-09-21957965951953292,900953
2021-09-17958974951972414,200972
2021-09-16963965946950282,900950
2021-09-15971971955958316,800958
2021-09-14973985968983256,400983
2021-09-13964972958972191,800972
2021-09-10967968960964251,200964
2021-09-09952962949956215,400956
2021-09-08953958950956237,100956
2021-09-07968968946949288,600949
2021-09-06960961948953228,200953
2021-09-03935949928947363,900947
2021-09-02924934917920307,600920
2021-09-01907921907915254,900915
2021-08-31905917901906377,500906
2021-08-30909912903909223,100909
2021-08-27900906893894223,700894
2021-08-26908911901901226,500901
2021-08-25913929907907403,600907
2021-08-24899919898903479,600903
2021-08-23885907885897404,900897
2021-08-20895899879880485,700880
2021-08-19909915904904354,400904
2021-08-18912929906920281,600920
2021-08-17927935918918267,200918
2021-08-16943943926926300,000926
2021-08-13954963941950403,500950
2021-08-12965967956957222,300957
2021-08-11970977957960398,300960
2021-08-10979998953962772,900962
2021-08-061,0041,005997998186,100998
2021-08-051,0111,0171,0001,000166,6001,000
2021-08-041,0501,0521,0191,022197,6001,022
2021-08-031,0351,0531,0351,049178,9001,049
2021-08-021,0111,0381,0101,034175,1001,034
2021-07-301,0081,0139991,001107,3001,001
2021-07-291,0201,0201,0071,01086,2001,010
2021-07-281,0101,0231,0061,01893,8001,018
2021-07-271,0261,0261,0131,014118,0001,014
2021-07-261,0201,0241,0131,021148,8001,021
2021-07-219981,005994994147,500994
2021-07-209951,001992992140,200992
2021-07-191,0151,0159981,005119,6001,005
2021-07-161,0151,0231,0111,02076,6001,020
2021-07-151,0241,0371,0231,026170,5001,026
2021-07-141,0251,0291,0211,02177,6001,021
2021-07-131,0321,0401,0261,026176,2001,026
2021-07-121,0181,0281,0121,025208,0001,025
2021-07-099851,0069831,002214,9001,002
2021-07-081,0041,009998998175,900998
2021-07-071,0001,0139921,004185,4001,004
2021-07-069991,00599699891,700998
2021-07-051,0011,00499999939,500999
2021-07-029921,0049871,001148,1001,001
2021-07-01996997990991142,300991
2021-06-309991,016995995122,600995
2021-06-299991,000991997342,900997
2021-06-281,0021,0149991,007117,6001,007
2021-06-251,0201,0201,0041,005161,2001,005
2021-06-249981,0099941,003162,8001,003
2021-06-231,0001,004992999137,300999
2021-06-229861,0039851,000225,2001,000
2021-06-21972981963965335,900965
2021-06-189991,002985986368,900986
2021-06-179971,002993998172,000998
2021-06-161,0091,0111,0011,006177,7001,006
2021-06-159951,0179931,015289,0001,015
2021-06-149951,001988995184,400995
2021-06-111,0001,002994994213,300994
2021-06-101,0021,0119991,001205,0001,001
2021-06-091,0091,0121,0001,005139,1001,005
2021-06-081,0111,0171,0031,004117,0001,004
2021-06-071,0141,0211,0111,011163,3001,011
2021-06-041,0001,0191,0001,014152,6001,014
2021-06-031,0031,0129991,006176,4001,006
2021-06-021,0131,0191,0031,003243,2001,003
2021-06-011,0191,0291,0101,017191,5001,017
2021-05-311,0331,0331,0091,011168,3001,011
2021-05-281,0301,0351,0231,033225,3001,033
2021-05-271,0001,0369891,019555,2001,019
2021-05-261,0141,014988997303,300997
2021-05-251,0211,0241,0121,014158,6001,014
2021-05-241,0101,0261,0101,02078,3001,020
2021-05-211,0151,0201,0111,01481,6001,014
2021-05-209981,0169971,011151,6001,011
2021-05-199971,006990997238,200997
2021-05-181,0081,0219971,013167,8001,013
2021-05-171,0251,0319881,000225,8001,000
2021-05-141,0161,0321,0111,025200,6001,025
2021-05-131,0051,0159901,003361,9001,003
2021-05-121,0521,0591,0051,020735,4001,020
2021-05-111,0771,0841,0411,068633,0001,068
2021-05-101,0611,1011,0341,089685,2001,089
2021-05-071,0671,0811,0621,065215,3001,065
2021-05-061,0601,0831,0501,067346,7001,067
2021-04-301,0601,0601,0361,037244,2001,037
2021-04-281,0581,0581,0431,052231,8001,052
2021-04-271,0691,0841,0651,067206,6001,067
2021-04-261,0701,0801,0651,073202,9001,073
2021-04-231,0721,0801,0701,071136,9001,071
2021-04-221,0981,0981,0811,083152,1001,083
2021-04-211,0881,1001,0651,073266,2001,073
2021-04-201,1171,1201,1051,110194,0001,110
2021-04-191,1231,1381,1101,131467,9001,131
2021-04-161,1191,1391,1181,129212,8001,129
2021-04-151,1191,1241,1121,119150,9001,119
2021-04-141,1321,1341,1121,116209,5001,116
2021-04-131,1151,1391,1111,132208,5001,132
2021-04-121,1311,1341,1121,115149,6001,115
2021-04-091,1171,1261,1091,118154,8001,118
2021-04-081,1221,1291,1101,113142,0001,113
2021-04-071,1071,1331,1041,132189,0001,132
2021-04-061,1391,1411,1091,112241,8001,112
2021-04-051,1471,1521,1351,141242,0001,141
2021-04-021,1501,1561,1361,141320,5001,141
2021-04-011,1571,1671,1451,150260,4001,150
2021-03-311,1951,2051,1521,156459,3001,156
2021-03-301,1951,1981,1741,197398,3001,197
2021-03-291,2011,2071,1721,189443,0001,189
2021-03-261,1751,1871,1671,180415,1001,180
2021-03-251,1351,1601,1191,159303,0001,159
2021-03-241,1401,1481,1071,123307,4001,123
2021-03-231,1831,1891,1501,150417,2001,150
2021-03-221,1681,1801,1521,171428,4001,171
2021-03-191,1141,1601,1051,160742,3001,160
2021-03-181,1101,1131,0931,106367,2001,106
2021-03-171,1001,1081,0951,102381,7001,102
2021-03-161,0981,1011,0891,098262,7001,098
2021-03-151,0991,0991,0851,097267,8001,097
2021-03-121,0761,0921,0711,092228,4001,092
2021-03-111,0751,0811,0611,077377,5001,077
2021-03-101,0961,0961,0641,067358,0001,067
2021-03-091,0951,0981,0771,093300,9001,093
2021-03-081,1101,1141,0821,086237,6001,086
2021-03-051,0861,1051,0771,105251,4001,105
2021-03-041,0811,1021,0731,101271,4001,101
2021-03-031,0961,1031,0831,094307,0001,094
2021-03-021,1071,1111,0691,076363,7001,076
2021-03-011,0441,0771,0361,077412,1001,077
2021-02-261,0491,0491,0231,023272,0001,023
2021-02-251,0801,0821,0641,067169,9001,067
2021-02-241,0981,1001,0661,067267,6001,067
2021-02-221,0831,0971,0761,087308,6001,087
2021-02-191,0491,0781,0481,071429,5001,071
2021-02-181,0721,0721,0371,042182,8001,042
2021-02-171,0491,0721,0441,071308,0001,071
2021-02-161,0731,0731,0511,052207,9001,052
2021-02-151,0751,0831,0661,066196,1001,066
2021-02-121,0761,0821,0631,073247,4001,073
2021-02-101,0901,0911,0541,054364,0001,054
2021-02-091,1081,1211,0831,096641,3001,096
2021-02-081,0421,1281,0401,1251,322,8001,125
2021-02-051,0331,0521,0311,046423,0001,046
2021-02-041,0001,0339971,028618,6001,028
2021-02-039861,0009821,000293,8001,000
2021-02-02972986970971263,000971
2021-02-01950971949966187,800966
2021-01-29973984953953256,200953
2021-01-28953972952966306,500966
2021-01-27959969959968191,800968
2021-01-26969972953953193,500953
2021-01-25954961946960257,600960
2021-01-22961961945946263,800946
2021-01-21965973953953287,700953
2021-01-20947963947958271,300958
2021-01-19955959942943484,000943
2021-01-18980980966970300,400970
2021-01-15989995979979398,500979
2021-01-149951,010994999420,700999
2021-01-131,0021,011994994537,700994
2021-01-129971,0069931,000494,7001,000
2021-01-089901,000987994534,400994
2021-01-071,0101,010987988694,400988
2021-01-061,0061,0221,0031,003455,8001,003
2021-01-059831,0109821,007421,4001,007
2021-01-04993997975990315,600990

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