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
2021-12-30	1,163	1,163	1,142	1,153	154,700	1,153
2021-12-29	1,163	1,187	1,156	1,165	215,200	1,165
2021-12-28	1,158	1,169	1,151	1,169	197,500	1,169
2021-12-27	1,145	1,149	1,136	1,136	132,700	1,136
2021-12-24	1,168	1,170	1,148	1,149	115,300	1,149
2021-12-23	1,168	1,168	1,155	1,162	160,300	1,162
2021-12-22	1,159	1,165	1,145	1,154	171,800	1,154
2021-12-21	1,169	1,169	1,143	1,161	257,300	1,161
2021-12-20	1,185	1,189	1,152	1,156	223,600	1,156
2021-12-17	1,206	1,210	1,191	1,200	381,400	1,200
2021-12-16	1,213	1,225	1,211	1,215	171,400	1,215
2021-12-15	1,190	1,219	1,190	1,207	165,100	1,207
2021-12-14	1,211	1,223	1,201	1,203	332,900	1,203
2021-12-13	1,210	1,222	1,195	1,201	341,200	1,201
2021-12-10	1,211	1,219	1,193	1,197	284,300	1,197
2021-12-09	1,235	1,242	1,215	1,217	390,800	1,217
2021-12-08	1,233	1,248	1,225	1,240	470,900	1,240
2021-12-07	1,209	1,224	1,203	1,222	657,500	1,222
2021-12-06	1,216	1,223	1,193	1,197	620,100	1,197
2021-12-03	1,188	1,205	1,174	1,205	410,100	1,205
2021-12-02	1,166	1,180	1,152	1,165	294,200	1,165
2021-12-01	1,180	1,193	1,161	1,178	341,600	1,178
2021-11-30	1,202	1,232	1,170	1,174	535,300	1,174
2021-11-29	1,180	1,212	1,177	1,187	530,600	1,187
2021-11-26	1,231	1,232	1,195	1,203	435,900	1,203
2021-11-25	1,225	1,236	1,205	1,232	712,700	1,232
2021-11-24	1,269	1,270	1,234	1,240	906,700	1,240
2021-11-22	1,299	1,299	1,265	1,275	498,100	1,275
2021-11-19	1,302	1,309	1,284	1,299	533,400	1,299
2021-11-18	1,300	1,320	1,278	1,296	490,000	1,296
2021-11-17	1,311	1,316	1,271	1,309	806,600	1,309
2021-11-16	1,370	1,371	1,310	1,324	638,800	1,324
2021-11-15	1,314	1,350	1,311	1,350	480,500	1,350
2021-11-12	1,300	1,325	1,299	1,317	380,300	1,317
2021-11-11	1,278	1,295	1,256	1,288	517,200	1,288
2021-11-10	1,261	1,289	1,261	1,280	410,800	1,280
2021-11-09	1,323	1,333	1,254	1,256	942,300	1,256
2021-11-08	1,326	1,382	1,272	1,350	2,529,500	1,350
2021-11-05	1,270	1,270	1,211	1,236	659,500	1,236
2021-11-04	1,221	1,257	1,214	1,257	1,147,100	1,257
2021-11-02	1,210	1,210	1,192	1,193	419,600	1,193
2021-11-01	1,191	1,210	1,189	1,210	709,700	1,210
2021-10-29	1,189	1,211	1,180	1,197	1,224,100	1,197
2021-10-28	1,160	1,227	1,157	1,202	4,399,100	1,202
2021-10-27	1,065	1,111	1,065	1,105	1,519,300	1,105
2021-10-26	1,014	1,033	1,013	1,024	517,200	1,024
2021-10-25	971	1,008	971	1,005	462,200	1,005
2021-10-22	967	979	965	977	199,600	977
2021-10-21	960	984	959	969	437,400	969
2021-10-20	964	967	957	963	222,000	963
2021-10-19	957	962	953	961	93,000	961
2021-10-18	963	963	953	957	126,600	957
2021-10-15	940	958	940	958	130,800	958
2021-10-14	941	946	935	940	150,700	940
2021-10-13	955	955	939	942	164,900	942
2021-10-12	940	949	940	949	155,300	949
2021-10-11	940	949	939	947	128,000	947
2021-10-08	939	948	939	940	183,800	940
2021-10-07	932	946	930	932	350,700	932
2021-10-06	915	939	915	932	526,700	932
2021-10-05	922	929	901	916	516,000	916
2021-10-04	960	961	929	930	264,500	930
2021-10-01	961	970	949	953	352,200	953
2021-09-30	958	979	957	965	328,000	965
2021-09-29	949	960	942	958	378,200	958
2021-09-28	970	975	958	974	270,700	974
2021-09-27	980	985	975	976	205,400	976
2021-09-24	961	970	960	967	295,800	967
2021-09-22	953	958	944	944	294,800	944
2021-09-21	957	965	951	953	292,900	953
2021-09-17	958	974	951	972	414,200	972
2021-09-16	963	965	946	950	282,900	950
2021-09-15	971	971	955	958	316,800	958
2021-09-14	973	985	968	983	256,400	983
2021-09-13	964	972	958	972	191,800	972
2021-09-10	967	968	960	964	251,200	964
2021-09-09	952	962	949	956	215,400	956
2021-09-08	953	958	950	956	237,100	956
2021-09-07	968	968	946	949	288,600	949
2021-09-06	960	961	948	953	228,200	953
2021-09-03	935	949	928	947	363,900	947
2021-09-02	924	934	917	920	307,600	920
2021-09-01	907	921	907	915	254,900	915
2021-08-31	905	917	901	906	377,500	906
2021-08-30	909	912	903	909	223,100	909
2021-08-27	900	906	893	894	223,700	894
2021-08-26	908	911	901	901	226,500	901
2021-08-25	913	929	907	907	403,600	907
2021-08-24	899	919	898	903	479,600	903
2021-08-23	885	907	885	897	404,900	897
2021-08-20	895	899	879	880	485,700	880
2021-08-19	909	915	904	904	354,400	904
2021-08-18	912	929	906	920	281,600	920
2021-08-17	927	935	918	918	267,200	918
2021-08-16	943	943	926	926	300,000	926
2021-08-13	954	963	941	950	403,500	950
2021-08-12	965	967	956	957	222,300	957
2021-08-11	970	977	957	960	398,300	960
2021-08-10	979	998	953	962	772,900	962
2021-08-06	1,004	1,005	997	998	186,100	998
2021-08-05	1,011	1,017	1,000	1,000	166,600	1,000
2021-08-04	1,050	1,052	1,019	1,022	197,600	1,022
2021-08-03	1,035	1,053	1,035	1,049	178,900	1,049
2021-08-02	1,011	1,038	1,010	1,034	175,100	1,034
2021-07-30	1,008	1,013	999	1,001	107,300	1,001
2021-07-29	1,020	1,020	1,007	1,010	86,200	1,010
2021-07-28	1,010	1,023	1,006	1,018	93,800	1,018
2021-07-27	1,026	1,026	1,013	1,014	118,000	1,014
2021-07-26	1,020	1,024	1,013	1,021	148,800	1,021
2021-07-21	998	1,005	994	994	147,500	994
2021-07-20	995	1,001	992	992	140,200	992
2021-07-19	1,015	1,015	998	1,005	119,600	1,005
2021-07-16	1,015	1,023	1,011	1,020	76,600	1,020
2021-07-15	1,024	1,037	1,023	1,026	170,500	1,026
2021-07-14	1,025	1,029	1,021	1,021	77,600	1,021
2021-07-13	1,032	1,040	1,026	1,026	176,200	1,026
2021-07-12	1,018	1,028	1,012	1,025	208,000	1,025
2021-07-09	985	1,006	983	1,002	214,900	1,002
2021-07-08	1,004	1,009	998	998	175,900	998
2021-07-07	1,000	1,013	992	1,004	185,400	1,004
2021-07-06	999	1,005	996	998	91,700	998
2021-07-05	1,001	1,004	999	999	39,500	999
2021-07-02	992	1,004	987	1,001	148,100	1,001
2021-07-01	996	997	990	991	142,300	991
2021-06-30	999	1,016	995	995	122,600	995
2021-06-29	999	1,000	991	997	342,900	997
2021-06-28	1,002	1,014	999	1,007	117,600	1,007
2021-06-25	1,020	1,020	1,004	1,005	161,200	1,005
2021-06-24	998	1,009	994	1,003	162,800	1,003
2021-06-23	1,000	1,004	992	999	137,300	999
2021-06-22	986	1,003	985	1,000	225,200	1,000
2021-06-21	972	981	963	965	335,900	965
2021-06-18	999	1,002	985	986	368,900	986
2021-06-17	997	1,002	993	998	172,000	998
2021-06-16	1,009	1,011	1,001	1,006	177,700	1,006
2021-06-15	995	1,017	993	1,015	289,000	1,015
2021-06-14	995	1,001	988	995	184,400	995
2021-06-11	1,000	1,002	994	994	213,300	994
2021-06-10	1,002	1,011	999	1,001	205,000	1,001
2021-06-09	1,009	1,012	1,000	1,005	139,100	1,005
2021-06-08	1,011	1,017	1,003	1,004	117,000	1,004
2021-06-07	1,014	1,021	1,011	1,011	163,300	1,011
2021-06-04	1,000	1,019	1,000	1,014	152,600	1,014
2021-06-03	1,003	1,012	999	1,006	176,400	1,006
2021-06-02	1,013	1,019	1,003	1,003	243,200	1,003
2021-06-01	1,019	1,029	1,010	1,017	191,500	1,017
2021-05-31	1,033	1,033	1,009	1,011	168,300	1,011
2021-05-28	1,030	1,035	1,023	1,033	225,300	1,033
2021-05-27	1,000	1,036	989	1,019	555,200	1,019
2021-05-26	1,014	1,014	988	997	303,300	997
2021-05-25	1,021	1,024	1,012	1,014	158,600	1,014
2021-05-24	1,010	1,026	1,010	1,020	78,300	1,020
2021-05-21	1,015	1,020	1,011	1,014	81,600	1,014
2021-05-20	998	1,016	997	1,011	151,600	1,011
2021-05-19	997	1,006	990	997	238,200	997
2021-05-18	1,008	1,021	997	1,013	167,800	1,013
2021-05-17	1,025	1,031	988	1,000	225,800	1,000
2021-05-14	1,016	1,032	1,011	1,025	200,600	1,025
2021-05-13	1,005	1,015	990	1,003	361,900	1,003
2021-05-12	1,052	1,059	1,005	1,020	735,400	1,020
2021-05-11	1,077	1,084	1,041	1,068	633,000	1,068
2021-05-10	1,061	1,101	1,034	1,089	685,200	1,089
2021-05-07	1,067	1,081	1,062	1,065	215,300	1,065
2021-05-06	1,060	1,083	1,050	1,067	346,700	1,067
2021-04-30	1,060	1,060	1,036	1,037	244,200	1,037
2021-04-28	1,058	1,058	1,043	1,052	231,800	1,052
2021-04-27	1,069	1,084	1,065	1,067	206,600	1,067
2021-04-26	1,070	1,080	1,065	1,073	202,900	1,073
2021-04-23	1,072	1,080	1,070	1,071	136,900	1,071
2021-04-22	1,098	1,098	1,081	1,083	152,100	1,083
2021-04-21	1,088	1,100	1,065	1,073	266,200	1,073
2021-04-20	1,117	1,120	1,105	1,110	194,000	1,110
2021-04-19	1,123	1,138	1,110	1,131	467,900	1,131
2021-04-16	1,119	1,139	1,118	1,129	212,800	1,129
2021-04-15	1,119	1,124	1,112	1,119	150,900	1,119
2021-04-14	1,132	1,134	1,112	1,116	209,500	1,116
2021-04-13	1,115	1,139	1,111	1,132	208,500	1,132
2021-04-12	1,131	1,134	1,112	1,115	149,600	1,115
2021-04-09	1,117	1,126	1,109	1,118	154,800	1,118
2021-04-08	1,122	1,129	1,110	1,113	142,000	1,113
2021-04-07	1,107	1,133	1,104	1,132	189,000	1,132
2021-04-06	1,139	1,141	1,109	1,112	241,800	1,112
2021-04-05	1,147	1,152	1,135	1,141	242,000	1,141
2021-04-02	1,150	1,156	1,136	1,141	320,500	1,141
2021-04-01	1,157	1,167	1,145	1,150	260,400	1,150
2021-03-31	1,195	1,205	1,152	1,156	459,300	1,156
2021-03-30	1,195	1,198	1,174	1,197	398,300	1,197
2021-03-29	1,201	1,207	1,172	1,189	443,000	1,189
2021-03-26	1,175	1,187	1,167	1,180	415,100	1,180
2021-03-25	1,135	1,160	1,119	1,159	303,000	1,159
2021-03-24	1,140	1,148	1,107	1,123	307,400	1,123
2021-03-23	1,183	1,189	1,150	1,150	417,200	1,150
2021-03-22	1,168	1,180	1,152	1,171	428,400	1,171
2021-03-19	1,114	1,160	1,105	1,160	742,300	1,160
2021-03-18	1,110	1,113	1,093	1,106	367,200	1,106
2021-03-17	1,100	1,108	1,095	1,102	381,700	1,102
2021-03-16	1,098	1,101	1,089	1,098	262,700	1,098
2021-03-15	1,099	1,099	1,085	1,097	267,800	1,097
2021-03-12	1,076	1,092	1,071	1,092	228,400	1,092
2021-03-11	1,075	1,081	1,061	1,077	377,500	1,077
2021-03-10	1,096	1,096	1,064	1,067	358,000	1,067
2021-03-09	1,095	1,098	1,077	1,093	300,900	1,093
2021-03-08	1,110	1,114	1,082	1,086	237,600	1,086
2021-03-05	1,086	1,105	1,077	1,105	251,400	1,105
2021-03-04	1,081	1,102	1,073	1,101	271,400	1,101
2021-03-03	1,096	1,103	1,083	1,094	307,000	1,094
2021-03-02	1,107	1,111	1,069	1,076	363,700	1,076
2021-03-01	1,044	1,077	1,036	1,077	412,100	1,077
2021-02-26	1,049	1,049	1,023	1,023	272,000	1,023
2021-02-25	1,080	1,082	1,064	1,067	169,900	1,067
2021-02-24	1,098	1,100	1,066	1,067	267,600	1,067
2021-02-22	1,083	1,097	1,076	1,087	308,600	1,087
2021-02-19	1,049	1,078	1,048	1,071	429,500	1,071
2021-02-18	1,072	1,072	1,037	1,042	182,800	1,042
2021-02-17	1,049	1,072	1,044	1,071	308,000	1,071
2021-02-16	1,073	1,073	1,051	1,052	207,900	1,052
2021-02-15	1,075	1,083	1,066	1,066	196,100	1,066
2021-02-12	1,076	1,082	1,063	1,073	247,400	1,073
2021-02-10	1,090	1,091	1,054	1,054	364,000	1,054
2021-02-09	1,108	1,121	1,083	1,096	641,300	1,096
2021-02-08	1,042	1,128	1,040	1,125	1,322,800	1,125
2021-02-05	1,033	1,052	1,031	1,046	423,000	1,046
2021-02-04	1,000	1,033	997	1,028	618,600	1,028
2021-02-03	986	1,000	982	1,000	293,800	1,000
2021-02-02	972	986	970	971	263,000	971
2021-02-01	950	971	949	966	187,800	966
2021-01-29	973	984	953	953	256,200	953
2021-01-28	953	972	952	966	306,500	966
2021-01-27	959	969	959	968	191,800	968
2021-01-26	969	972	953	953	193,500	953
2021-01-25	954	961	946	960	257,600	960
2021-01-22	961	961	945	946	263,800	946
2021-01-21	965	973	953	953	287,700	953
2021-01-20	947	963	947	958	271,300	958
2021-01-19	955	959	942	943	484,000	943
2021-01-18	980	980	966	970	300,400	970
2021-01-15	989	995	979	979	398,500	979
2021-01-14	995	1,010	994	999	420,700	999
2021-01-13	1,002	1,011	994	994	537,700	994
2021-01-12	997	1,006	993	1,000	494,700	1,000
2021-01-08	990	1,000	987	994	534,400	994
2021-01-07	1,010	1,010	987	988	694,400	988
2021-01-06	1,006	1,022	1,003	1,003	455,800	1,003
2021-01-05	983	1,010	982	1,007	421,400	1,007
2021-01-04	993	997	975	990	315,600	990

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31