ホシデン(6804)の株価時系列情報
ホシデン(6804)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 981 | 989 | 981 | 981 | 55,000 |
| 1983/12/27 | 980 | 990 | 980 | 990 | 74,000 |
| 1983/12/26 | 975 | 980 | 961 | 980 | 79,000 |
| 1983/12/24 | 991 | 992 | 975 | 975 | 29,000 |
| 1983/12/23 | 985 | 990 | 980 | 990 | 82,000 |
| 1983/12/22 | 999 | 999 | 985 | 985 | 98,000 |
| 1983/12/21 | 1,000 | 1,020 | 985 | 985 | 133,000 |
| 1983/12/20 | 1,010 | 1,010 | 995 | 1,000 | 81,000 |
| 1983/12/19 | 980 | 1,020 | 980 | 1,020 | 163,000 |
| 1983/12/17 | 1,050 | 1,050 | 1,020 | 1,030 | 187,000 |
| 1983/12/16 | 1,020 | 1,050 | 1,000 | 1,020 | 310,000 |
| 1983/12/15 | 1,000 | 1,020 | 995 | 1,020 | 174,000 |
| 1983/12/14 | 980 | 1,020 | 980 | 1,020 | 97,000 |
| 1983/12/13 | 980 | 1,010 | 980 | 995 | 82,000 |
| 1983/12/12 | 970 | 985 | 968 | 978 | 81,000 |
| 1983/12/09 | 1,000 | 1,000 | 970 | 971 | 127,000 |
| 1983/12/08 | 1,010 | 1,020 | 1,000 | 1,000 | 107,000 |
| 1983/12/07 | 1,020 | 1,040 | 1,020 | 1,020 | 123,000 |
| 1983/12/06 | 1,070 | 1,070 | 1,010 | 1,050 | 322,000 |
| 1983/12/05 | 1,030 | 1,060 | 1,010 | 1,050 | 469,000 |
| 1983/12/03 | 1,030 | 1,030 | 1,000 | 1,030 | 155,000 |
| 1983/12/02 | 1,000 | 1,030 | 995 | 1,010 | 365,000 |
| 1983/12/01 | 1,030 | 1,040 | 1,000 | 1,010 | 435,000 |
| 1983/11/30 | 1,050 | 1,060 | 1,030 | 1,050 | 513,000 |
| 1983/11/29 | 1,070 | 1,100 | 1,010 | 1,010 | 1,618,000 |
| 1983/11/28 | 1,010 | 1,070 | 1,000 | 1,070 | 1,644,000 |
| 1983/11/26 | 1,000 | 1,010 | 995 | 1,000 | 187,000 |
| 1983/11/25 | 1,000 | 1,020 | 993 | 1,000 | 319,000 |
| 1983/11/24 | 995 | 1,000 | 963 | 980 | 279,000 |
| 1983/11/22 | 1,040 | 1,040 | 992 | 1,010 | 459,000 |
| 1983/11/21 | 985 | 1,050 | 985 | 1,050 | 561,000 |
| 1983/11/19 | 1,020 | 1,030 | 981 | 995 | 498,000 |
| 1983/11/18 | 994 | 1,020 | 985 | 1,010 | 914,000 |
| 1983/11/17 | 945 | 980 | 935 | 980 | 466,000 |
| 1983/11/16 | 930 | 939 | 925 | 938 | 103,000 |
| 1983/11/15 | 944 | 952 | 933 | 939 | 327,000 |
| 1983/11/14 | 905 | 950 | 905 | 950 | 200,000 |
| 1983/11/11 | 900 | 912 | 890 | 912 | 167,000 |
| 1983/11/10 | 895 | 900 | 890 | 900 | 50,000 |
| 1983/11/09 | 891 | 910 | 891 | 905 | 38,000 |
| 1983/11/08 | 900 | 900 | 890 | 890 | 52,000 |
| 1983/11/07 | 901 | 910 | 895 | 910 | 26,000 |
| 1983/11/05 | 890 | 919 | 890 | 919 | 26,000 |
| 1983/11/04 | 900 | 900 | 880 | 890 | 49,000 |
| 1983/11/02 | 893 | 909 | 890 | 900 | 86,000 |
| 1983/11/01 | 884 | 920 | 884 | 920 | 67,000 |
| 1983/10/31 | 885 | 890 | 875 | 890 | 48,000 |
| 1983/10/29 | 880 | 890 | 880 | 890 | 30,000 |
| 1983/10/28 | 881 | 890 | 881 | 890 | 99,000 |
| 1983/10/27 | 890 | 890 | 875 | 890 | 54,000 |
| 1983/10/26 | 885 | 892 | 870 | 892 | 76,000 |
| 1983/10/25 | 870 | 890 | 870 | 890 | 87,000 |
| 1983/10/24 | 879 | 890 | 864 | 890 | 30,000 |
| 1983/10/22 | 890 | 891 | 885 | 885 | 20,000 |
| 1983/10/21 | 892 | 893 | 889 | 890 | 68,000 |
| 1983/10/20 | 865 | 915 | 865 | 913 | 74,000 |
| 1983/10/19 | 854 | 865 | 850 | 855 | 99,000 |
| 1983/10/18 | 863 | 867 | 850 | 860 | 148,000 |
| 1983/10/17 | 860 | 885 | 860 | 867 | 160,000 |
| 1983/10/15 | 855 | 885 | 850 | 860 | 144,000 |
| 1983/10/14 | 920 | 920 | 880 | 880 | 112,000 |
| 1983/10/13 | 955 | 955 | 931 | 931 | 108,000 |
| 1983/10/12 | 955 | 970 | 955 | 955 | 53,000 |
| 1983/10/11 | 973 | 974 | 965 | 965 | 59,000 |
| 1983/10/07 | 973 | 994 | 973 | 985 | 65,000 |
| 1983/10/06 | 960 | 980 | 960 | 975 | 70,000 |
| 1983/10/05 | 950 | 960 | 950 | 950 | 54,000 |
| 1983/10/04 | 960 | 965 | 950 | 960 | 95,000 |
| 1983/10/03 | 969 | 974 | 960 | 970 | 65,000 |
| 1983/10/01 | 974 | 974 | 960 | 974 | 62,000 |
| 1983/09/30 | 980 | 980 | 960 | 971 | 54,000 |
| 1983/09/29 | 1,010 | 1,010 | 980 | 980 | 58,000 |
| 1983/09/28 | 1,030 | 1,050 | 1,010 | 1,010 | 49,000 |
| 1983/09/27 | 1,060 | 1,060 | 1,010 | 1,020 | 119,000 |
| 1983/09/26 | 1,030 | 1,050 | 1,010 | 1,050 | 93,000 |
| 1983/09/24 | 1,030 | 1,040 | 1,020 | 1,030 | 45,000 |
| 1983/09/22 | 1,000 | 1,030 | 1,000 | 1,010 | 50,000 |
| 1983/09/21 | 1,060 | 1,060 | 1,020 | 1,020 | 65,000 |
| 1983/09/20 | 1,010 | 1,050 | 1,010 | 1,050 | 85,000 |
| 1983/09/19 | 1,030 | 1,050 | 1,020 | 1,020 | 64,000 |
| 1983/09/17 | 1,050 | 1,050 | 1,010 | 1,050 | 68,000 |
| 1983/09/16 | 1,020 | 1,060 | 1,020 | 1,050 | 103,000 |
| 1983/09/14 | 1,070 | 1,070 | 1,040 | 1,040 | 83,000 |
| 1983/09/13 | 1,110 | 1,110 | 1,070 | 1,070 | 93,000 |
| 1983/09/12 | 1,090 | 1,100 | 1,080 | 1,100 | 84,000 |
| 1983/09/09 | 1,100 | 1,110 | 1,070 | 1,080 | 311,000 |
| 1983/09/08 | 1,120 | 1,130 | 1,100 | 1,100 | 245,000 |
| 1983/09/07 | 1,140 | 1,140 | 1,110 | 1,110 | 322,000 |
| 1983/09/06 | 1,160 | 1,160 | 1,100 | 1,100 | 438,000 |
| 1983/09/05 | 1,110 | 1,160 | 1,090 | 1,150 | 619,000 |
| 1983/09/03 | 1,100 | 1,110 | 1,080 | 1,080 | 157,000 |
| 1983/09/02 | 1,120 | 1,120 | 1,070 | 1,070 | 261,000 |
| 1983/09/01 | 1,120 | 1,160 | 1,090 | 1,100 | 1,101,000 |
| 1983/08/31 | 1,080 | 1,110 | 1,080 | 1,110 | 475,000 |
| 1983/08/30 | 1,080 | 1,100 | 1,070 | 1,070 | 302,000 |
| 1983/08/29 | 1,140 | 1,140 | 1,080 | 1,110 | 1,075,000 |
| 1983/08/27 | 1,080 | 1,120 | 1,050 | 1,120 | 468,000 |
| 1983/08/26 | 1,080 | 1,100 | 1,060 | 1,080 | 802,000 |
| 1983/08/25 | 1,080 | 1,130 | 1,070 | 1,080 | 2,032,000 |
| 1983/08/24 | 1,000 | 1,110 | 1,000 | 1,070 | 4,048,001 |
| 1983/08/23 | 1,040 | 1,040 | 1,000 | 1,000 | 1,927,000 |
| 1983/08/22 | 940 | 1,020 | 940 | 1,010 | 1,750,000 |
| 1983/08/20 | 955 | 970 | 950 | 960 | 369,000 |
| 1983/08/19 | 895 | 967 | 894 | 960 | 997,000 |
| 1983/08/18 | 890 | 900 | 885 | 888 | 77,000 |
| 1983/08/17 | 890 | 895 | 879 | 890 | 128,000 |
| 1983/08/16 | 880 | 900 | 880 | 890 | 92,000 |
| 1983/08/15 | 850 | 870 | 850 | 865 | 51,000 |
| 1983/08/12 | 860 | 860 | 842 | 850 | 47,000 |
| 1983/08/11 | 840 | 842 | 838 | 840 | 29,000 |
| 1983/08/10 | 839 | 850 | 839 | 842 | 20,000 |
| 1983/08/09 | 820 | 839 | 810 | 839 | 46,000 |
| 1983/08/08 | 840 | 840 | 813 | 820 | 53,000 |
| 1983/08/06 | 845 | 853 | 845 | 845 | 53,000 |
| 1983/08/05 | 862 | 865 | 853 | 853 | 47,000 |
| 1983/08/04 | 867 | 867 | 862 | 862 | 35,000 |
| 1983/08/03 | 865 | 873 | 855 | 855 | 182,000 |
| 1983/08/02 | 865 | 870 | 861 | 861 | 49,000 |
| 1983/08/01 | 875 | 884 | 870 | 882 | 33,000 |
| 1983/07/30 | 876 | 885 | 875 | 884 | 28,000 |
| 1983/07/29 | 885 | 900 | 880 | 880 | 67,000 |
| 1983/07/28 | 900 | 905 | 890 | 895 | 96,000 |
| 1983/07/27 | 900 | 910 | 894 | 901 | 119,000 |
| 1983/07/26 | 900 | 900 | 886 | 890 | 118,000 |
| 1983/07/25 | 910 | 910 | 885 | 885 | 131,000 |
| 1983/07/23 | 880 | 905 | 880 | 905 | 66,000 |
| 1983/07/22 | 900 | 905 | 869 | 885 | 95,000 |
| 1983/07/21 | 925 | 930 | 898 | 908 | 335,000 |
| 1983/07/20 | 891 | 915 | 891 | 915 | 287,000 |
| 1983/07/19 | 879 | 898 | 870 | 898 | 37,000 |
| 1983/07/18 | 870 | 880 | 870 | 880 | 25,000 |
| 1983/07/15 | 880 | 893 | 880 | 892 | 34,000 |
| 1983/07/14 | 866 | 900 | 866 | 890 | 61,000 |
| 1983/07/13 | 882 | 882 | 865 | 865 | 86,000 |
| 1983/07/12 | 900 | 900 | 882 | 882 | 67,000 |
| 1983/07/11 | 904 | 905 | 890 | 895 | 88,000 |
| 1983/07/09 | 908 | 908 | 900 | 905 | 116,000 |
| 1983/07/08 | 900 | 909 | 890 | 890 | 97,000 |
| 1983/07/07 | 905 | 909 | 890 | 898 | 265,000 |
| 1983/07/06 | 890 | 917 | 890 | 915 | 135,000 |
| 1983/07/05 | 889 | 910 | 884 | 884 | 103,000 |
| 1983/07/04 | 920 | 920 | 880 | 889 | 50,000 |
| 1983/07/02 | 900 | 916 | 900 | 916 | 125,000 |
| 1983/07/01 | 865 | 887 | 865 | 885 | 93,000 |
| 1983/06/30 | 870 | 874 | 865 | 870 | 70,000 |
| 1983/06/29 | 870 | 870 | 861 | 870 | 133,000 |
| 1983/06/28 | 880 | 885 | 875 | 880 | 129,000 |
| 1983/06/27 | 880 | 880 | 871 | 871 | 48,000 |
| 1983/06/25 | 860 | 865 | 860 | 865 | 49,000 |
| 1983/06/24 | 860 | 868 | 860 | 860 | 121,000 |
| 1983/06/23 | 876 | 880 | 860 | 860 | 115,000 |
| 1983/06/22 | 890 | 900 | 882 | 889 | 94,000 |
| 1983/06/21 | 915 | 915 | 881 | 881 | 116,000 |
| 1983/06/20 | 895 | 895 | 861 | 880 | 97,000 |
| 1983/06/17 | 912 | 929 | 912 | 915 | 194,000 |
| 1983/06/16 | 910 | 920 | 910 | 912 | 150,000 |
| 1983/06/15 | 915 | 925 | 914 | 920 | 121,000 |
| 1983/06/14 | 940 | 940 | 920 | 925 | 136,000 |
| 1983/06/13 | 938 | 940 | 924 | 926 | 109,000 |
| 1983/06/11 | 920 | 931 | 920 | 929 | 95,000 |
| 1983/06/10 | 931 | 945 | 925 | 925 | 484,000 |
| 1983/06/09 | 909 | 955 | 909 | 945 | 244,000 |
| 1983/06/08 | 905 | 920 | 905 | 920 | 263,000 |
| 1983/06/07 | 950 | 959 | 920 | 930 | 275,000 |
| 1983/06/06 | 970 | 977 | 957 | 969 | 209,000 |
| 1983/06/04 | 995 | 995 | 960 | 980 | 731,000 |
| 1983/06/03 | 953 | 999 | 948 | 999 | 2,689,000 |
| 1983/06/02 | 955 | 968 | 931 | 956 | 1,530,000 |
| 1983/06/01 | 917 | 930 | 905 | 930 | 295,000 |
| 1983/05/31 | 916 | 928 | 902 | 917 | 140,000 |
| 1983/05/30 | 940 | 941 | 916 | 916 | 218,000 |
| 1983/05/28 | 935 | 943 | 915 | 935 | 763,000 |
| 1983/05/27 | 912 | 944 | 893 | 915 | 1,240,000 |
| 1983/05/26 | 930 | 945 | 905 | 912 | 2,071,000 |
| 1983/05/25 | 855 | 880 | 855 | 880 | 440,000 |
| 1983/05/24 | 860 | 863 | 850 | 860 | 292,000 |
| 1983/05/23 | 860 | 870 | 855 | 863 | 867,000 |
| 1983/05/20 | 839 | 863 | 839 | 850 | 829,000 |
| 1983/05/19 | 832 | 837 | 825 | 830 | 284,000 |
| 1983/05/18 | 819 | 845 | 806 | 837 | 279,000 |
| 1983/05/17 | 786 | 810 | 786 | 810 | 27,000 |
| 1983/05/16 | 805 | 805 | 786 | 786 | 49,000 |
| 1983/05/14 | 800 | 805 | 798 | 800 | 33,000 |
| 1983/05/13 | 790 | 808 | 790 | 800 | 54,000 |
| 1983/05/12 | 790 | 790 | 784 | 786 | 53,000 |
| 1983/05/11 | 800 | 805 | 785 | 790 | 96,000 |
| 1983/05/10 | 806 | 809 | 795 | 795 | 113,000 |
| 1983/05/09 | 800 | 810 | 800 | 806 | 75,000 |
| 1983/05/07 | 802 | 807 | 791 | 793 | 46,000 |
| 1983/05/06 | 815 | 820 | 797 | 813 | 146,000 |
| 1983/05/04 | 820 | 820 | 806 | 810 | 90,000 |
| 1983/05/02 | 820 | 820 | 810 | 820 | 73,000 |
| 1983/04/30 | 815 | 824 | 809 | 820 | 76,000 |
| 1983/04/28 | 825 | 825 | 808 | 810 | 82,000 |
| 1983/04/27 | 820 | 820 | 810 | 818 | 84,000 |
| 1983/04/26 | 795 | 805 | 792 | 792 | 96,000 |
| 1983/04/25 | 830 | 830 | 787 | 787 | 72,000 |
| 1983/04/23 | 827 | 830 | 813 | 830 | 112,000 |
| 1983/04/22 | 834 | 834 | 816 | 825 | 103,000 |
| 1983/04/21 | 850 | 850 | 830 | 840 | 201,000 |
| 1983/04/20 | 835 | 845 | 826 | 838 | 261,000 |
| 1983/04/19 | 854 | 854 | 817 | 835 | 407,000 |
| 1983/04/18 | 820 | 848 | 820 | 847 | 391,000 |
| 1983/04/15 | 842 | 845 | 826 | 826 | 441,000 |
| 1983/04/14 | 820 | 835 | 811 | 832 | 750,000 |
| 1983/04/13 | 813 | 813 | 803 | 810 | 286,000 |
| 1983/04/12 | 817 | 820 | 805 | 805 | 340,000 |
| 1983/04/11 | 805 | 812 | 799 | 812 | 202,000 |
| 1983/04/09 | 805 | 810 | 795 | 800 | 286,000 |
| 1983/04/08 | 772 | 810 | 772 | 790 | 433,000 |
| 1983/04/07 | 775 | 780 | 767 | 770 | 202,000 |
| 1983/04/06 | 758 | 771 | 755 | 770 | 85,000 |
| 1983/04/05 | 757 | 760 | 752 | 752 | 39,000 |
| 1983/04/04 | 770 | 774 | 752 | 767 | 109,000 |
| 1983/04/02 | 752 | 752 | 747 | 752 | 72,000 |
| 1983/04/01 | 770 | 777 | 745 | 745 | 135,000 |
| 1983/03/31 | 800 | 800 | 770 | 770 | 71,000 |
| 1983/03/30 | 805 | 805 | 790 | 799 | 364,000 |
| 1983/03/29 | 802 | 808 | 783 | 806 | 453,000 |
| 1983/03/28 | 773 | 797 | 773 | 797 | 1,207,000 |
| 1983/03/28 | 1 -> 1.18 分割 | ||||
| 1983/03/26 | 883 | 917 | 878 | 905 | 477,000 |
| 1983/03/25 | 887 | 887 | 870 | 885 | 493,000 |
| 1983/03/24 | 860 | 887 | 855 | 885 | 1,129,000 |
| 1983/03/23 | 845 | 854 | 839 | 854 | 694,000 |
| 1983/03/22 | 830 | 848 | 821 | 835 | 516,000 |
| 1983/03/18 | 801 | 830 | 801 | 829 | 519,000 |
| 1983/03/17 | 815 | 825 | 801 | 811 | 200,000 |
| 1983/03/16 | 830 | 830 | 814 | 818 | 312,000 |
| 1983/03/15 | 817 | 828 | 815 | 825 | 679,000 |
| 1983/03/14 | 800 | 814 | 795 | 814 | 388,000 |
| 1983/03/12 | 797 | 802 | 790 | 790 | 306,000 |
| 1983/03/11 | 791 | 803 | 785 | 789 | 490,000 |
| 1983/03/10 | 775 | 790 | 775 | 790 | 230,000 |
| 1983/03/09 | 780 | 785 | 765 | 775 | 236,000 |
| 1983/03/08 | 800 | 813 | 790 | 795 | 361,000 |
| 1983/03/07 | 785 | 804 | 780 | 794 | 1,039,000 |
| 1983/03/05 | 785 | 796 | 784 | 785 | 881,000 |
| 1983/03/04 | 770 | 793 | 755 | 780 | 1,086,000 |
| 1983/03/03 | 750 | 777 | 748 | 770 | 996,000 |
| 1983/03/02 | 694 | 750 | 694 | 740 | 737,000 |
| 1983/03/01 | 710 | 710 | 690 | 691 | 40,000 |
| 1983/02/28 | 692 | 716 | 692 | 715 | 58,000 |
| 1983/02/26 | 699 | 700 | 690 | 690 | 9,000 |
| 1983/02/25 | 685 | 708 | 685 | 699 | 56,000 |
| 1983/02/24 | 680 | 680 | 670 | 670 | 18,000 |
| 1983/02/23 | 655 | 655 | 652 | 653 | 24,000 |
| 1983/02/22 | 670 | 670 | 660 | 660 | 14,000 |
| 1983/02/21 | 675 | 680 | 670 | 675 | 7,000 |
| 1983/02/18 | 680 | 680 | 670 | 674 | 7,000 |
| 1983/02/17 | 680 | 680 | 675 | 680 | 9,000 |
| 1983/02/16 | 690 | 690 | 680 | 680 | 7,000 |
| 1983/02/15 | 704 | 704 | 694 | 694 | 23,000 |
| 1983/02/14 | 660 | 680 | 655 | 680 | 16,000 |
| 1983/02/12 | 659 | 660 | 653 | 660 | 17,000 |
| 1983/02/10 | 660 | 661 | 653 | 656 | 20,000 |
| 1983/02/09 | 652 | 660 | 652 | 659 | 29,000 |
| 1983/02/08 | 655 | 655 | 647 | 649 | 48,000 |
| 1983/02/07 | 660 | 660 | 650 | 655 | 18,000 |
| 1983/02/05 | 640 | 670 | 640 | 670 | 13,000 |
| 1983/02/04 | 670 | 670 | 640 | 640 | 46,000 |
| 1983/02/03 | 670 | 680 | 670 | 670 | 13,000 |
| 1983/02/02 | 680 | 685 | 680 | 681 | 10,000 |
| 1983/02/01 | 705 | 705 | 695 | 695 | 33,000 |
| 1983/01/31 | 705 | 716 | 705 | 710 | 34,000 |
| 1983/01/29 | 695 | 695 | 695 | 695 | 6,000 |
| 1983/01/28 | 695 | 700 | 695 | 695 | 43,000 |
| 1983/01/27 | 695 | 700 | 695 | 696 | 31,000 |
| 1983/01/26 | 675 | 686 | 670 | 686 | 33,000 |
| 1983/01/25 | 670 | 680 | 665 | 670 | 37,000 |
| 1983/01/24 | 670 | 670 | 670 | 670 | 13,000 |
| 1983/01/22 | 670 | 671 | 670 | 670 | 15,000 |
| 1983/01/21 | 670 | 680 | 664 | 670 | 22,000 |
| 1983/01/20 | 671 | 671 | 670 | 670 | 7,000 |
| 1983/01/19 | 670 | 671 | 670 | 671 | 17,000 |
| 1983/01/18 | 676 | 677 | 670 | 672 | 20,000 |
| 1983/01/17 | 670 | 680 | 670 | 675 | 15,000 |
| 1983/01/14 | 675 | 680 | 670 | 670 | 20,000 |
| 1983/01/13 | 680 | 685 | 675 | 680 | 23,000 |
| 1983/01/12 | 670 | 690 | 665 | 680 | 34,000 |
| 1983/01/11 | 699 | 699 | 690 | 690 | 30,000 |
| 1983/01/10 | 697 | 700 | 696 | 696 | 37,000 |
| 1983/01/08 | 700 | 700 | 696 | 696 | 17,000 |
| 1983/01/07 | 698 | 701 | 696 | 700 | 49,000 |
| 1983/01/06 | 712 | 712 | 698 | 698 | 24,000 |
| 1983/01/05 | 711 | 711 | 700 | 710 | 16,000 |
| 1983/01/04 | 725 | 725 | 705 | 711 | 22,000 |