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 |
---|---|---|---|---|---|
1985/12/28 | 646 | 650 | 645 | 645 | 28,000 |
1985/12/27 | 645 | 650 | 645 | 646 | 35,000 |
1985/12/26 | 660 | 661 | 646 | 650 | 56,000 |
1985/12/25 | 660 | 661 | 650 | 660 | 32,000 |
1985/12/24 | 651 | 651 | 645 | 645 | 27,000 |
1985/12/23 | 645 | 652 | 645 | 651 | 44,000 |
1985/12/21 | 655 | 658 | 655 | 655 | 31,000 |
1985/12/20 | 667 | 667 | 655 | 655 | 43,000 |
1985/12/19 | 665 | 667 | 661 | 667 | 33,000 |
1985/12/18 | 666 | 675 | 666 | 675 | 22,000 |
1985/12/17 | 690 | 690 | 661 | 661 | 71,000 |
1985/12/16 | 695 | 700 | 680 | 688 | 104,000 |
1985/12/13 | 685 | 690 | 683 | 690 | 115,000 |
1985/12/12 | 685 | 699 | 682 | 690 | 341,000 |
1985/12/11 | 675 | 685 | 671 | 672 | 309,000 |
1985/12/10 | 660 | 670 | 655 | 670 | 47,000 |
1985/12/09 | 657 | 657 | 641 | 641 | 45,000 |
1985/12/07 | 660 | 660 | 654 | 659 | 22,000 |
1985/12/06 | 675 | 675 | 655 | 660 | 97,000 |
1985/12/05 | 651 | 679 | 651 | 675 | 163,000 |
1985/12/04 | 650 | 650 | 647 | 650 | 64,000 |
1985/12/03 | 650 | 652 | 647 | 650 | 21,000 |
1985/12/02 | 655 | 661 | 650 | 655 | 21,000 |
1985/11/30 | 655 | 655 | 655 | 655 | 14,000 |
1985/11/29 | 661 | 662 | 660 | 660 | 17,000 |
1985/11/28 | 675 | 675 | 661 | 662 | 32,000 |
1985/11/27 | 655 | 680 | 655 | 674 | 86,000 |
1985/11/26 | 635 | 660 | 635 | 660 | 42,000 |
1985/11/25 | 664 | 664 | 631 | 631 | 116,000 |
1985/11/22 | 666 | 685 | 662 | 664 | 234,000 |
1985/11/21 | 680 | 688 | 661 | 661 | 186,000 |
1985/11/20 | 641 | 680 | 641 | 678 | 154,000 |
1985/11/19 | 640 | 643 | 640 | 641 | 39,000 |
1985/11/18 | 636 | 650 | 636 | 640 | 36,000 |
1985/11/16 | 631 | 635 | 631 | 631 | 14,000 |
1985/11/15 | 617 | 630 | 617 | 630 | 34,000 |
1985/11/14 | 621 | 622 | 612 | 617 | 36,000 |
1985/11/13 | 621 | 635 | 620 | 623 | 20,000 |
1985/11/12 | 636 | 636 | 630 | 630 | 25,000 |
1985/11/11 | 635 | 640 | 635 | 635 | 21,000 |
1985/11/08 | 640 | 645 | 635 | 635 | 43,000 |
1985/11/07 | 659 | 659 | 642 | 642 | 46,000 |
1985/11/06 | 635 | 640 | 635 | 640 | 22,000 |
1985/11/05 | 635 | 640 | 635 | 640 | 16,000 |
1985/11/02 | 640 | 640 | 625 | 635 | 41,000 |
1985/11/01 | 666 | 666 | 640 | 641 | 80,000 |
1985/10/31 | 675 | 680 | 660 | 665 | 217,000 |
1985/10/30 | 669 | 670 | 645 | 670 | 156,000 |
1985/10/29 | 680 | 680 | 650 | 650 | 79,000 |
1985/10/28 | 650 | 678 | 646 | 669 | 77,000 |
1985/10/26 | 658 | 658 | 630 | 640 | 74,000 |
1985/10/25 | 664 | 680 | 659 | 661 | 206,000 |
1985/10/24 | 635 | 660 | 620 | 660 | 78,000 |
1985/10/23 | 625 | 645 | 625 | 635 | 69,000 |
1985/10/22 | 623 | 629 | 611 | 621 | 56,000 |
1985/10/21 | 635 | 635 | 629 | 629 | 7,000 |
1985/10/19 | 645 | 645 | 630 | 635 | 27,000 |
1985/10/18 | 655 | 655 | 641 | 641 | 49,000 |
1985/10/17 | 645 | 660 | 640 | 650 | 75,000 |
1985/10/16 | 639 | 647 | 639 | 639 | 61,000 |
1985/10/15 | 625 | 626 | 614 | 626 | 22,000 |
1985/10/14 | 645 | 645 | 635 | 635 | 32,000 |
1985/10/11 | 620 | 645 | 620 | 644 | 82,000 |
1985/10/09 | 606 | 630 | 606 | 623 | 49,000 |
1985/10/08 | 600 | 610 | 600 | 605 | 23,000 |
1985/10/07 | 615 | 615 | 600 | 600 | 11,000 |
1985/10/05 | 593 | 593 | 593 | 593 | 14,000 |
1985/10/04 | 592 | 595 | 592 | 593 | 25,000 |
1985/10/03 | 607 | 610 | 592 | 592 | 23,000 |
1985/10/02 | 615 | 615 | 607 | 610 | 23,000 |
1985/10/01 | 591 | 615 | 591 | 605 | 76,000 |
1985/09/30 | 590 | 591 | 590 | 591 | 31,000 |
1985/09/28 | 588 | 599 | 581 | 599 | 30,000 |
1985/09/27 | 595 | 605 | 590 | 597 | 49,000 |
1985/09/26 | 599 | 600 | 590 | 590 | 38,000 |
1985/09/25 | 610 | 620 | 610 | 620 | 51,000 |
1985/09/24 | 600 | 610 | 600 | 610 | 31,000 |
1985/09/21 | 606 | 610 | 600 | 600 | 63,000 |
1985/09/20 | 620 | 620 | 610 | 610 | 47,000 |
1985/09/19 | 605 | 607 | 605 | 606 | 10,000 |
1985/09/18 | 615 | 615 | 605 | 605 | 27,000 |
1985/09/17 | 615 | 620 | 615 | 615 | 19,000 |
1985/09/13 | 640 | 645 | 615 | 615 | 46,000 |
1985/09/12 | 660 | 660 | 649 | 655 | 56,000 |
1985/09/11 | 636 | 666 | 630 | 665 | 164,000 |
1985/09/10 | 639 | 648 | 635 | 640 | 76,000 |
1985/09/09 | 640 | 640 | 630 | 630 | 59,000 |
1985/09/07 | 590 | 594 | 585 | 586 | 72,000 |
1985/09/06 | 591 | 599 | 590 | 595 | 53,000 |
1985/09/05 | 591 | 595 | 581 | 590 | 54,000 |
1985/09/04 | 591 | 595 | 590 | 590 | 58,000 |
1985/09/03 | 600 | 600 | 590 | 591 | 54,000 |
1985/09/02 | 602 | 605 | 599 | 599 | 41,000 |
1985/08/31 | 595 | 605 | 595 | 605 | 54,000 |
1985/08/30 | 600 | 600 | 595 | 600 | 46,000 |
1985/08/29 | 590 | 591 | 585 | 591 | 40,000 |
1985/08/28 | 596 | 600 | 580 | 580 | 98,000 |
1985/08/27 | 600 | 603 | 600 | 600 | 69,000 |
1985/08/26 | 600 | 610 | 600 | 600 | 55,000 |
1985/08/24 | 603 | 610 | 603 | 603 | 61,000 |
1985/08/23 | 619 | 620 | 610 | 618 | 75,000 |
1985/08/22 | 620 | 620 | 603 | 620 | 76,000 |
1985/08/21 | 630 | 631 | 616 | 620 | 75,000 |
1985/08/20 | 640 | 640 | 630 | 630 | 41,000 |
1985/08/19 | 640 | 640 | 640 | 640 | 16,000 |
1985/08/17 | 650 | 650 | 640 | 640 | 31,000 |
1985/08/16 | 657 | 660 | 650 | 653 | 28,000 |
1985/08/15 | 656 | 656 | 656 | 656 | 7,000 |
1985/08/14 | 660 | 660 | 654 | 660 | 16,000 |
1985/08/13 | 655 | 658 | 650 | 650 | 10,000 |
1985/08/12 | 650 | 650 | 650 | 650 | 20,000 |
1985/08/09 | 650 | 650 | 650 | 650 | 14,000 |
1985/08/08 | 661 | 665 | 650 | 650 | 36,000 |
1985/08/07 | 670 | 690 | 670 | 679 | 84,000 |
1985/08/06 | 640 | 710 | 640 | 688 | 137,000 |
1985/08/05 | 640 | 640 | 630 | 634 | 15,000 |
1985/08/03 | 640 | 640 | 625 | 625 | 32,000 |
1985/08/02 | 638 | 651 | 638 | 649 | 41,000 |
1985/08/01 | 624 | 636 | 615 | 636 | 118,000 |
1985/07/31 | 599 | 630 | 599 | 615 | 28,000 |
1985/07/30 | 600 | 600 | 580 | 590 | 59,000 |
1985/07/29 | 620 | 629 | 610 | 610 | 88,000 |
1985/07/27 | 640 | 640 | 620 | 620 | 34,000 |
1985/07/26 | 641 | 642 | 635 | 635 | 59,000 |
1985/07/25 | 645 | 650 | 645 | 645 | 27,000 |
1985/07/24 | 649 | 659 | 631 | 659 | 71,000 |
1985/07/23 | 668 | 668 | 655 | 655 | 46,000 |
1985/07/22 | 670 | 680 | 665 | 670 | 28,000 |
1985/07/20 | 665 | 670 | 665 | 670 | 15,000 |
1985/07/19 | 670 | 690 | 668 | 690 | 14,000 |
1985/07/18 | 665 | 668 | 665 | 665 | 24,000 |
1985/07/17 | 661 | 669 | 661 | 665 | 76,000 |
1985/07/16 | 669 | 669 | 655 | 655 | 70,000 |
1985/07/15 | 670 | 670 | 653 | 660 | 31,000 |
1985/07/12 | 695 | 695 | 681 | 681 | 33,000 |
1985/07/11 | 695 | 698 | 681 | 681 | 57,000 |
1985/07/10 | 693 | 699 | 693 | 695 | 32,000 |
1985/07/09 | 704 | 705 | 690 | 690 | 59,000 |
1985/07/08 | 703 | 708 | 703 | 703 | 12,000 |
1985/07/06 | 702 | 720 | 702 | 720 | 16,000 |
1985/07/05 | 715 | 715 | 701 | 702 | 37,000 |
1985/07/04 | 712 | 720 | 710 | 715 | 22,000 |
1985/07/03 | 710 | 720 | 704 | 720 | 39,000 |
1985/07/02 | 710 | 710 | 703 | 704 | 27,000 |
1985/07/01 | 725 | 725 | 705 | 710 | 7,000 |
1985/06/29 | 720 | 730 | 720 | 730 | 4,000 |
1985/06/28 | 700 | 730 | 700 | 720 | 25,000 |
1985/06/27 | 691 | 710 | 691 | 700 | 33,000 |
1985/06/26 | 690 | 706 | 687 | 690 | 109,000 |
1985/06/25 | 690 | 693 | 687 | 690 | 69,000 |
1985/06/24 | 690 | 693 | 686 | 686 | 59,000 |
1985/06/22 | 690 | 690 | 687 | 688 | 29,000 |
1985/06/21 | 685 | 690 | 685 | 685 | 25,000 |
1985/06/20 | 688 | 688 | 681 | 685 | 22,000 |
1985/06/19 | 700 | 700 | 688 | 688 | 66,000 |
1985/06/18 | 701 | 702 | 698 | 700 | 29,000 |
1985/06/17 | 705 | 705 | 700 | 705 | 38,000 |
1985/06/15 | 709 | 709 | 705 | 705 | 13,000 |
1985/06/14 | 715 | 716 | 710 | 710 | 24,000 |
1985/06/13 | 725 | 725 | 715 | 715 | 31,000 |
1985/06/12 | 716 | 725 | 716 | 725 | 26,000 |
1985/06/11 | 725 | 734 | 720 | 725 | 89,000 |
1985/06/10 | 710 | 730 | 705 | 725 | 45,000 |
1985/06/07 | 725 | 725 | 698 | 698 | 129,000 |
1985/06/06 | 705 | 730 | 703 | 730 | 41,000 |
1985/06/05 | 705 | 706 | 698 | 700 | 83,000 |
1985/06/04 | 702 | 715 | 702 | 705 | 107,000 |
1985/06/03 | 728 | 730 | 690 | 697 | 93,000 |
1985/06/01 | 730 | 735 | 730 | 730 | 53,000 |
1985/05/31 | 730 | 736 | 730 | 730 | 47,000 |
1985/05/30 | 735 | 739 | 730 | 736 | 34,000 |
1985/05/29 | 725 | 739 | 725 | 728 | 55,000 |
1985/05/28 | 725 | 740 | 725 | 730 | 50,000 |
1985/05/27 | 721 | 735 | 721 | 725 | 31,000 |
1985/05/25 | 740 | 740 | 730 | 730 | 28,000 |
1985/05/24 | 745 | 745 | 730 | 735 | 95,000 |
1985/05/23 | 745 | 759 | 745 | 745 | 18,000 |
1985/05/22 | 745 | 755 | 741 | 755 | 25,000 |
1985/05/21 | 745 | 776 | 745 | 776 | 52,000 |
1985/05/20 | 725 | 740 | 725 | 728 | 15,000 |
1985/05/18 | 730 | 735 | 725 | 725 | 43,000 |
1985/05/17 | 720 | 735 | 720 | 730 | 61,000 |
1985/05/16 | 740 | 740 | 730 | 730 | 42,000 |
1985/05/15 | 760 | 760 | 731 | 740 | 103,000 |
1985/05/14 | 765 | 766 | 760 | 760 | 25,000 |
1985/05/13 | 770 | 770 | 765 | 765 | 16,000 |
1985/05/10 | 765 | 765 | 765 | 765 | 20,000 |
1985/05/09 | 765 | 769 | 765 | 765 | 22,000 |
1985/05/08 | 761 | 769 | 761 | 766 | 22,000 |
1985/05/07 | 761 | 770 | 761 | 761 | 17,000 |
1985/05/04 | 770 | 770 | 760 | 760 | 10,000 |
1985/05/02 | 772 | 775 | 760 | 760 | 62,000 |
1985/05/01 | 780 | 780 | 765 | 765 | 71,000 |
1985/04/30 | 790 | 790 | 771 | 775 | 27,000 |
1985/04/27 | 775 | 780 | 775 | 780 | 10,000 |
1985/04/26 | 805 | 805 | 775 | 775 | 62,000 |
1985/04/25 | 769 | 775 | 760 | 775 | 66,000 |
1985/04/24 | 755 | 770 | 755 | 770 | 56,000 |
1985/04/23 | 760 | 765 | 755 | 757 | 46,000 |
1985/04/22 | 765 | 775 | 761 | 761 | 68,000 |
1985/04/20 | 790 | 800 | 778 | 778 | 34,000 |
1985/04/19 | 762 | 804 | 757 | 794 | 34,000 |
1985/04/18 | 760 | 770 | 760 | 762 | 32,000 |
1985/04/17 | 760 | 775 | 760 | 770 | 38,000 |
1985/04/16 | 770 | 773 | 755 | 757 | 84,000 |
1985/04/15 | 771 | 778 | 765 | 770 | 20,000 |
1985/04/12 | 780 | 785 | 773 | 773 | 57,000 |
1985/04/11 | 780 | 787 | 780 | 787 | 12,000 |
1985/04/10 | 790 | 790 | 775 | 790 | 58,000 |
1985/04/09 | 785 | 791 | 785 | 790 | 19,000 |
1985/04/08 | 804 | 804 | 780 | 780 | 31,000 |
1985/04/06 | 795 | 795 | 785 | 795 | 17,000 |
1985/04/05 | 800 | 800 | 790 | 790 | 32,000 |
1985/04/04 | 800 | 810 | 795 | 795 | 81,000 |
1985/04/03 | 792 | 800 | 790 | 793 | 128,000 |
1985/04/02 | 785 | 798 | 780 | 790 | 73,000 |
1985/04/01 | 775 | 799 | 775 | 799 | 108,000 |
1985/03/30 | 770 | 780 | 770 | 775 | 72,000 |
1985/03/29 | 785 | 788 | 765 | 770 | 162,000 |
1985/03/28 | 791 | 795 | 785 | 794 | 64,000 |
1985/03/27 | 803 | 820 | 791 | 799 | 169,000 |
1985/03/26 | 820 | 830 | 815 | 824 | 142,000 |
1985/03/25 | 845 | 845 | 831 | 831 | 97,000 |
1985/03/23 | 850 | 851 | 841 | 841 | 51,000 |
1985/03/22 | 852 | 863 | 850 | 850 | 118,000 |
1985/03/20 | 860 | 875 | 851 | 851 | 116,000 |
1985/03/19 | 850 | 858 | 850 | 855 | 90,000 |
1985/03/18 | 870 | 870 | 850 | 850 | 124,000 |
1985/03/16 | 881 | 881 | 855 | 870 | 101,000 |
1985/03/15 | 900 | 900 | 881 | 881 | 251,000 |
1985/03/14 | 925 | 935 | 910 | 915 | 494,000 |
1985/03/13 | 905 | 925 | 905 | 920 | 419,000 |
1985/03/12 | 900 | 919 | 900 | 900 | 215,000 |
1985/03/11 | 929 | 929 | 896 | 898 | 237,000 |
1985/03/08 | 905 | 945 | 895 | 930 | 1,208,000 |
1985/03/07 | 896 | 940 | 891 | 910 | 1,259,000 |
1985/03/06 | 919 | 919 | 870 | 875 | 407,000 |
1985/03/05 | 890 | 933 | 881 | 911 | 830,000 |
1985/03/04 | 888 | 900 | 860 | 900 | 340,000 |
1985/03/02 | 890 | 897 | 880 | 885 | 170,000 |
1985/03/01 | 929 | 929 | 881 | 905 | 1,193,000 |
1985/02/28 | 850 | 900 | 840 | 885 | 1,132,000 |
1985/02/27 | 869 | 869 | 850 | 850 | 275,000 |
1985/02/26 | 875 | 908 | 850 | 850 | 891,000 |
1985/02/25 | 867 | 905 | 861 | 878 | 714,000 |
1985/02/23 | 850 | 870 | 850 | 870 | 252,000 |
1985/02/22 | 860 | 868 | 841 | 855 | 514,000 |
1985/02/21 | 815 | 895 | 810 | 870 | 1,635,000 |
1985/02/20 | 791 | 795 | 781 | 795 | 89,000 |
1985/02/19 | 776 | 789 | 776 | 778 | 55,000 |
1985/02/18 | 793 | 795 | 778 | 785 | 79,000 |
1985/02/16 | 794 | 797 | 790 | 791 | 79,000 |
1985/02/15 | 758 | 796 | 758 | 794 | 130,000 |
1985/02/14 | 750 | 774 | 750 | 760 | 48,000 |
1985/02/13 | 740 | 740 | 737 | 739 | 51,000 |
1985/02/12 | 741 | 745 | 739 | 739 | 52,000 |
1985/02/08 | 748 | 749 | 745 | 745 | 64,000 |
1985/02/07 | 748 | 750 | 743 | 745 | 110,000 |
1985/02/06 | 755 | 755 | 745 | 748 | 46,000 |
1985/02/05 | 743 | 756 | 743 | 745 | 35,000 |
1985/02/04 | 765 | 765 | 743 | 743 | 48,000 |
1985/02/02 | 740 | 765 | 740 | 765 | 55,000 |
1985/02/01 | 740 | 750 | 736 | 750 | 128,000 |
1985/01/31 | 746 | 747 | 736 | 736 | 270,000 |
1985/01/30 | 752 | 761 | 740 | 746 | 149,000 |
1985/01/29 | 755 | 760 | 751 | 755 | 62,000 |
1985/01/28 | 760 | 765 | 753 | 760 | 37,000 |
1985/01/26 | 780 | 780 | 751 | 751 | 24,000 |
1985/01/25 | 770 | 785 | 760 | 785 | 77,000 |
1985/01/24 | 770 | 775 | 760 | 770 | 50,000 |
1985/01/23 | 773 | 779 | 770 | 775 | 42,000 |
1985/01/22 | 800 | 809 | 770 | 770 | 93,000 |
1985/01/21 | 785 | 800 | 785 | 790 | 74,000 |
1985/01/19 | 780 | 790 | 773 | 790 | 91,000 |
1985/01/18 | 779 | 779 | 775 | 776 | 35,000 |
1985/01/17 | 761 | 770 | 751 | 770 | 55,000 |
1985/01/16 | 761 | 770 | 761 | 765 | 16,000 |
1985/01/14 | 775 | 779 | 767 | 767 | 20,000 |
1985/01/11 | 785 | 788 | 780 | 781 | 73,000 |
1985/01/10 | 761 | 785 | 761 | 780 | 144,000 |
1985/01/09 | 760 | 770 | 755 | 760 | 156,000 |
1985/01/08 | 748 | 765 | 743 | 760 | 59,000 |
1985/01/07 | 735 | 755 | 735 | 741 | 48,000 |
1985/01/05 | 750 | 750 | 735 | 735 | 23,000 |
1985/01/04 | 770 | 770 | 759 | 759 | 10,000 |