6804 ホシデン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,710	1,731	1,707	1,720	90,500	1,720
2023-12-28	1,715	1,720	1,703	1,716	86,400	1,716
2023-12-27	1,717	1,735	1,715	1,735	140,000	1,735
2023-12-26	1,672	1,706	1,672	1,703	151,900	1,703
2023-12-25	1,660	1,671	1,652	1,669	98,200	1,669
2023-12-22	1,632	1,645	1,632	1,642	117,000	1,642
2023-12-21	1,631	1,639	1,624	1,629	150,800	1,629
2023-12-20	1,660	1,663	1,647	1,650	164,100	1,650
2023-12-19	1,631	1,653	1,625	1,651	217,700	1,651
2023-12-18	1,639	1,648	1,613	1,644	200,700	1,644
2023-12-15	1,680	1,681	1,653	1,657	182,700	1,657
2023-12-14	1,696	1,696	1,652	1,665	263,300	1,665
2023-12-13	1,691	1,715	1,681	1,709	224,500	1,709
2023-12-12	1,691	1,709	1,682	1,691	207,200	1,691
2023-12-11	1,716	1,716	1,675	1,676	366,200	1,676
2023-12-08	1,704	1,704	1,666	1,683	451,500	1,683
2023-12-07	1,729	1,731	1,714	1,723	189,900	1,723
2023-12-06	1,721	1,744	1,707	1,740	291,600	1,740
2023-12-05	1,766	1,766	1,725	1,733	210,300	1,733
2023-12-04	1,792	1,793	1,768	1,780	106,700	1,780
2023-12-01	1,815	1,816	1,789	1,799	125,300	1,799
2023-11-30	1,754	1,810	1,754	1,808	179,900	1,808
2023-11-29	1,738	1,769	1,738	1,755	90,600	1,755
2023-11-28	1,735	1,742	1,729	1,738	107,100	1,738
2023-11-27	1,756	1,759	1,737	1,738	74,700	1,738
2023-11-24	1,746	1,765	1,741	1,750	82,300	1,750
2023-11-22	1,731	1,746	1,723	1,731	94,800	1,731
2023-11-21	1,716	1,748	1,714	1,740	110,400	1,740
2023-11-20	1,762	1,762	1,722	1,722	176,100	1,722
2023-11-17	1,737	1,767	1,727	1,751	184,600	1,751
2023-11-16	1,733	1,747	1,718	1,735	202,200	1,735
2023-11-15	1,750	1,777	1,737	1,756	168,500	1,756
2023-11-14	1,720	1,732	1,705	1,730	151,500	1,730
2023-11-13	1,767	1,795	1,688	1,712	404,400	1,712
2023-11-10	1,738	1,772	1,730	1,771	160,100	1,771
2023-11-09	1,742	1,754	1,731	1,738	124,700	1,738
2023-11-08	1,785	1,799	1,721	1,737	213,000	1,737
2023-11-07	1,805	1,809	1,775	1,779	167,700	1,779
2023-11-06	1,819	1,843	1,807	1,818	148,700	1,818
2023-11-02	1,810	1,825	1,787	1,797	147,000	1,797
2023-11-01	1,792	1,809	1,779	1,785	195,400	1,785
2023-10-31	1,749	1,761	1,720	1,761	151,400	1,761
2023-10-30	1,775	1,796	1,740	1,744	175,400	1,744
2023-10-27	1,761	1,802	1,755	1,795	146,600	1,795
2023-10-26	1,763	1,778	1,733	1,749	106,500	1,749
2023-10-25	1,771	1,798	1,761	1,774	166,800	1,774
2023-10-24	1,757	1,767	1,712	1,763	138,800	1,763
2023-10-23	1,750	1,766	1,739	1,748	104,100	1,748
2023-10-20	1,737	1,753	1,733	1,750	120,800	1,750
2023-10-19	1,750	1,761	1,732	1,745	115,000	1,745
2023-10-18	1,775	1,787	1,763	1,778	81,500	1,778
2023-10-17	1,790	1,803	1,761	1,769	77,600	1,769
2023-10-16	1,800	1,800	1,758	1,775	147,300	1,775
2023-10-13	1,855	1,863	1,806	1,809	107,400	1,809
2023-10-12	1,837	1,866	1,829	1,865	136,800	1,865
2023-10-11	1,832	1,846	1,816	1,821	103,800	1,821
2023-10-10	1,805	1,827	1,796	1,822	105,600	1,822
2023-10-06	1,807	1,807	1,777	1,786	136,500	1,786
2023-10-05	1,805	1,813	1,773	1,792	207,400	1,792
2023-10-04	1,860	1,869	1,791	1,801	602,800	1,801
2023-10-03	1,951	1,990	1,929	1,929	244,800	1,929
2023-10-02	1,955	2,022	1,951	1,952	451,300	1,952
2023-09-29	1,949	1,967	1,912	1,919	202,800	1,919
2023-09-28	1,939	1,961	1,915	1,932	351,300	1,932
2023-09-27	1,939	1,956	1,917	1,952	168,800	1,952
2023-09-26	1,947	1,965	1,943	1,962	226,800	1,962
2023-09-25	1,915	1,938	1,905	1,933	116,500	1,933
2023-09-22	1,900	1,917	1,882	1,907	129,700	1,907
2023-09-21	1,935	1,942	1,900	1,906	130,000	1,906
2023-09-20	1,946	1,959	1,927	1,927	142,900	1,927
2023-09-19	1,936	1,963	1,932	1,957	165,800	1,957
2023-09-15	1,929	1,968	1,926	1,935	568,500	1,935
2023-09-14	1,876	1,927	1,876	1,913	275,000	1,913
2023-09-13	1,885	1,887	1,857	1,868	127,000	1,868
2023-09-12	1,870	1,886	1,852	1,881	110,300	1,881
2023-09-11	1,861	1,880	1,855	1,872	143,600	1,872
2023-09-08	1,854	1,872	1,836	1,848	117,100	1,848
2023-09-07	1,870	1,887	1,856	1,856	169,000	1,856
2023-09-06	1,866	1,896	1,865	1,890	207,400	1,890
2023-09-05	1,854	1,872	1,838	1,867	181,300	1,867
2023-09-04	1,861	1,886	1,841	1,854	275,200	1,854
2023-09-01	1,818	1,853	1,818	1,851	266,700	1,851
2023-08-31	1,799	1,823	1,799	1,813	268,000	1,813
2023-08-30	1,786	1,803	1,782	1,795	168,600	1,795
2023-08-29	1,786	1,786	1,769	1,778	65,200	1,778
2023-08-28	1,737	1,791	1,734	1,785	168,100	1,785
2023-08-25	1,737	1,745	1,716	1,727	81,600	1,727
2023-08-24	1,737	1,751	1,733	1,745	141,800	1,745
2023-08-23	1,715	1,740	1,711	1,737	98,200	1,737
2023-08-22	1,709	1,742	1,707	1,738	206,700	1,738
2023-08-21	1,693	1,709	1,688	1,697	153,400	1,697
2023-08-18	1,713	1,728	1,683	1,693	214,400	1,693
2023-08-17	1,716	1,741	1,705	1,741	184,400	1,741
2023-08-16	1,721	1,721	1,697	1,708	154,100	1,708
2023-08-15	1,727	1,740	1,719	1,738	194,600	1,738
2023-08-14	1,685	1,723	1,674	1,698	260,700	1,698
2023-08-10	1,679	1,727	1,635	1,713	308,300	1,713
2023-08-09	1,705	1,719	1,686	1,706	243,100	1,706
2023-08-08	1,738	1,747	1,707	1,730	255,300	1,730
2023-08-07	1,744	1,747	1,724	1,732	129,400	1,732
2023-08-04	1,749	1,768	1,741	1,759	190,800	1,759
2023-08-03	1,791	1,791	1,743	1,743	165,100	1,743
2023-08-02	1,820	1,865	1,806	1,806	188,800	1,806
2023-08-01	1,837	1,842	1,819	1,841	138,800	1,841
2023-07-31	1,811	1,838	1,802	1,837	249,900	1,837
2023-07-28	1,750	1,787	1,748	1,779	160,200	1,779
2023-07-27	1,773	1,777	1,748	1,777	142,100	1,777
2023-07-26	1,808	1,808	1,771	1,779	114,300	1,779
2023-07-25	1,800	1,810	1,791	1,806	118,600	1,806
2023-07-24	1,777	1,802	1,773	1,788	107,500	1,788
2023-07-21	1,775	1,787	1,766	1,773	120,100	1,773
2023-07-20	1,790	1,808	1,775	1,775	263,800	1,775
2023-07-19	1,744	1,792	1,740	1,790	279,000	1,790
2023-07-18	1,716	1,729	1,712	1,729	65,800	1,729
2023-07-14	1,729	1,734	1,696	1,716	116,300	1,716
2023-07-13	1,708	1,724	1,696	1,720	166,800	1,720
2023-07-12	1,718	1,718	1,692	1,693	119,500	1,693
2023-07-11	1,734	1,734	1,703	1,708	116,800	1,708
2023-07-10	1,749	1,749	1,720	1,724	175,800	1,724
2023-07-07	1,753	1,756	1,737	1,740	152,800	1,740
2023-07-06	1,800	1,803	1,769	1,770	191,500	1,770
2023-07-05	1,832	1,832	1,807	1,813	145,900	1,813
2023-07-04	1,836	1,839	1,816	1,832	114,100	1,832
2023-07-03	1,821	1,851	1,821	1,834	229,800	1,834
2023-06-30	1,785	1,802	1,770	1,799	204,300	1,799
2023-06-29	1,788	1,805	1,780	1,786	158,100	1,786
2023-06-28	1,781	1,781	1,754	1,780	169,500	1,780
2023-06-27	1,790	1,791	1,761	1,774	145,000	1,774
2023-06-26	1,798	1,801	1,782	1,784	110,700	1,784
2023-06-23	1,827	1,844	1,782	1,789	167,000	1,789
2023-06-22	1,840	1,843	1,811	1,819	231,300	1,819
2023-06-21	1,810	1,850	1,806	1,840	185,500	1,840
2023-06-20	1,808	1,825	1,803	1,820	195,300	1,820
2023-06-19	1,818	1,827	1,794	1,805	156,100	1,805
2023-06-16	1,805	1,825	1,787	1,819	410,100	1,819
2023-06-15	1,816	1,838	1,803	1,808	290,100	1,808
2023-06-14	1,818	1,823	1,804	1,812	204,400	1,812
2023-06-13	1,803	1,818	1,782	1,806	370,800	1,806
2023-06-12	1,770	1,815	1,753	1,803	572,300	1,803
2023-06-09	1,755	1,770	1,743	1,759	554,800	1,759
2023-06-08	1,746	1,771	1,723	1,730	458,100	1,730
2023-06-07	1,753	1,778	1,739	1,741	618,100	1,741
2023-06-06	1,738	1,767	1,729	1,750	526,300	1,750
2023-06-05	1,747	1,773	1,747	1,755	585,100	1,755
2023-06-02	1,686	1,725	1,686	1,725	391,500	1,725
2023-06-01	1,708	1,711	1,677	1,678	352,600	1,678
2023-05-31	1,732	1,738	1,699	1,710	584,500	1,710
2023-05-30	1,735	1,748	1,717	1,736	326,800	1,736
2023-05-29	1,794	1,800	1,729	1,736	482,000	1,736
2023-05-26	1,746	1,787	1,737	1,754	584,300	1,754
2023-05-25	1,702	1,739	1,692	1,730	431,000	1,730
2023-05-24	1,680	1,718	1,674	1,707	522,700	1,707
2023-05-23	1,731	1,732	1,679	1,687	771,000	1,687
2023-05-22	1,744	1,751	1,707	1,724	610,000	1,724
2023-05-19	1,793	1,797	1,750	1,753	566,300	1,753
2023-05-18	1,806	1,826	1,777	1,786	521,900	1,786
2023-05-17	1,836	1,854	1,790	1,790	440,900	1,790
2023-05-16	1,895	1,908	1,830	1,842	503,500	1,842
2023-05-15	1,830	1,920	1,813	1,911	1,416,600	1,911
2023-05-12	1,860	1,878	1,833	1,853	397,800	1,853
2023-05-11	1,848	1,856	1,823	1,847	232,300	1,847
2023-05-10	1,836	1,870	1,826	1,867	601,200	1,867
2023-05-09	1,813	1,833	1,806	1,827	332,200	1,827
2023-05-08	1,776	1,804	1,774	1,798	482,900	1,798
2023-05-02	1,758	1,765	1,745	1,760	165,200	1,760
2023-05-01	1,748	1,759	1,737	1,759	215,700	1,759
2023-04-28	1,716	1,739	1,711	1,736	237,400	1,736
2023-04-27	1,700	1,703	1,680	1,700	342,600	1,700
2023-04-26	1,735	1,746	1,705	1,705	357,500	1,705
2023-04-25	1,755	1,777	1,752	1,763	363,600	1,763
2023-04-24	1,718	1,748	1,716	1,742	298,600	1,742
2023-04-21	1,700	1,729	1,695	1,718	238,400	1,718
2023-04-20	1,677	1,720	1,676	1,708	319,100	1,708
2023-04-19	1,660	1,685	1,656	1,675	362,500	1,675
2023-04-18	1,659	1,667	1,646	1,662	263,000	1,662
2023-04-17	1,631	1,639	1,613	1,639	162,900	1,639
2023-04-14	1,640	1,645	1,620	1,620	225,600	1,620
2023-04-13	1,611	1,639	1,610	1,627	172,000	1,627
2023-04-12	1,609	1,631	1,605	1,616	157,000	1,616
2023-04-11	1,611	1,626	1,608	1,609	115,800	1,609
2023-04-10	1,604	1,610	1,589	1,602	136,400	1,602
2023-04-07	1,581	1,603	1,581	1,595	105,500	1,595
2023-04-06	1,582	1,590	1,571	1,581	173,200	1,581
2023-04-05	1,624	1,640	1,588	1,597	200,700	1,597
2023-04-04	1,637	1,643	1,615	1,637	269,000	1,637
2023-04-03	1,647	1,649	1,621	1,637	267,500	1,637
2023-03-31	1,592	1,620	1,590	1,610	194,200	1,610
2023-03-30	1,580	1,590	1,572	1,586	140,200	1,586
2023-03-29	1,594	1,612	1,582	1,611	208,200	1,611
2023-03-28	1,604	1,604	1,578	1,584	127,900	1,584
2023-03-27	1,597	1,621	1,590	1,592	179,300	1,592
2023-03-24	1,571	1,591	1,566	1,585	136,600	1,585
2023-03-23	1,574	1,586	1,561	1,581	120,500	1,581
2023-03-22	1,585	1,588	1,572	1,580	152,500	1,580
2023-03-20	1,583	1,587	1,567	1,569	177,700	1,569
2023-03-17	1,619	1,619	1,585	1,597	306,100	1,597
2023-03-16	1,581	1,605	1,569	1,592	269,600	1,592
2023-03-15	1,616	1,640	1,602	1,618	245,300	1,618
2023-03-14	1,612	1,613	1,583	1,593	363,200	1,593
2023-03-13	1,649	1,652	1,629	1,639	202,200	1,639
2023-03-10	1,689	1,698	1,669	1,669	280,200	1,669
2023-03-09	1,705	1,708	1,688	1,706	395,900	1,706
2023-03-08	1,694	1,700	1,686	1,689	181,200	1,689
2023-03-07	1,699	1,715	1,683	1,694	257,200	1,694
2023-03-06	1,695	1,701	1,685	1,687	217,100	1,687
2023-03-03	1,684	1,698	1,680	1,690	264,200	1,690
2023-03-02	1,700	1,704	1,671	1,678	281,800	1,678
2023-03-01	1,674	1,701	1,667	1,690	290,900	1,690
2023-02-28	1,696	1,697	1,660	1,666	438,300	1,666
2023-02-27	1,688	1,702	1,676	1,688	334,900	1,688
2023-02-24	1,669	1,696	1,669	1,678	285,100	1,678
2023-02-22	1,709	1,709	1,665	1,668	673,600	1,668
2023-02-21	1,699	1,753	1,683	1,725	2,626,100	1,725
2023-02-20	1,592	1,608	1,583	1,604	328,900	1,604
2023-02-17	1,585	1,595	1,579	1,589	198,100	1,589
2023-02-16	1,601	1,609	1,578	1,590	247,200	1,590
2023-02-15	1,580	1,603	1,558	1,599	443,300	1,599
2023-02-14	1,516	1,563	1,516	1,559	554,600	1,559
2023-02-13	1,501	1,528	1,476	1,483	1,189,200	1,483
2023-02-10	1,593	1,619	1,579	1,582	408,100	1,582
2023-02-09	1,592	1,606	1,575	1,593	332,700	1,593
2023-02-08	1,600	1,613	1,580	1,590	331,600	1,590
2023-02-07	1,576	1,638	1,576	1,620	528,500	1,620
2023-02-06	1,572	1,576	1,557	1,562	159,200	1,562
2023-02-03	1,551	1,563	1,544	1,561	144,500	1,561
2023-02-02	1,572	1,574	1,551	1,558	178,300	1,558
2023-02-01	1,578	1,586	1,570	1,572	147,600	1,572
2023-01-31	1,555	1,573	1,551	1,571	205,000	1,571
2023-01-30	1,552	1,559	1,536	1,546	324,900	1,546
2023-01-27	1,561	1,563	1,552	1,555	102,800	1,555
2023-01-26	1,553	1,560	1,548	1,554	154,500	1,554
2023-01-25	1,567	1,567	1,544	1,560	212,400	1,560
2023-01-24	1,559	1,567	1,552	1,556	111,000	1,556
2023-01-23	1,545	1,550	1,542	1,550	96,800	1,550
2023-01-20	1,520	1,543	1,519	1,535	137,300	1,535
2023-01-19	1,530	1,530	1,516	1,520	138,900	1,520
2023-01-18	1,521	1,548	1,515	1,537	156,800	1,537
2023-01-17	1,515	1,529	1,514	1,518	162,500	1,518
2023-01-16	1,545	1,545	1,513	1,518	233,100	1,518
2023-01-13	1,555	1,578	1,549	1,551	215,100	1,551
2023-01-12	1,568	1,575	1,549	1,552	261,500	1,552
2023-01-11	1,547	1,560	1,537	1,556	238,500	1,556
2023-01-10	1,551	1,562	1,535	1,536	279,200	1,536
2023-01-06	1,543	1,553	1,515	1,544	349,200	1,544
2023-01-05	1,532	1,564	1,526	1,550	224,500	1,550
2023-01-04	1,559	1,559	1,535	1,535	260,000	1,535

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