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 |
---|---|---|---|---|---|
1986/12/27 | 663 | 665 | 658 | 658 | 57,000 |
1986/12/26 | 680 | 680 | 665 | 665 | 50,000 |
1986/12/25 | 685 | 687 | 680 | 680 | 43,000 |
1986/12/24 | 695 | 695 | 683 | 690 | 25,000 |
1986/12/23 | 690 | 690 | 682 | 685 | 48,000 |
1986/12/22 | 707 | 707 | 690 | 690 | 17,000 |
1986/12/19 | 695 | 730 | 682 | 730 | 111,000 |
1986/12/18 | 686 | 695 | 680 | 695 | 74,000 |
1986/12/17 | 705 | 706 | 690 | 690 | 77,000 |
1986/12/16 | 701 | 705 | 701 | 705 | 74,000 |
1986/12/15 | 700 | 711 | 700 | 711 | 19,000 |
1986/12/12 | 712 | 715 | 710 | 715 | 40,000 |
1986/12/11 | 720 | 720 | 710 | 714 | 24,000 |
1986/12/10 | 720 | 720 | 710 | 720 | 57,000 |
1986/12/09 | 710 | 720 | 705 | 720 | 63,000 |
1986/12/08 | 700 | 717 | 700 | 705 | 40,000 |
1986/12/06 | 715 | 720 | 700 | 700 | 28,000 |
1986/12/05 | 710 | 720 | 706 | 706 | 46,000 |
1986/12/04 | 726 | 726 | 710 | 720 | 49,000 |
1986/12/03 | 730 | 730 | 725 | 725 | 52,000 |
1986/12/02 | 726 | 730 | 716 | 730 | 56,000 |
1986/12/01 | 714 | 720 | 705 | 720 | 40,000 |
1986/11/29 | 710 | 716 | 705 | 705 | 23,000 |
1986/11/28 | 728 | 728 | 710 | 715 | 24,000 |
1986/11/27 | 730 | 730 | 715 | 720 | 21,000 |
1986/11/26 | 720 | 724 | 710 | 724 | 39,000 |
1986/11/25 | 717 | 721 | 717 | 720 | 35,000 |
1986/11/22 | 720 | 720 | 715 | 717 | 30,000 |
1986/11/21 | 702 | 702 | 698 | 700 | 27,000 |
1986/11/20 | 696 | 700 | 695 | 700 | 54,000 |
1986/11/19 | 708 | 708 | 701 | 701 | 31,000 |
1986/11/18 | 705 | 720 | 705 | 710 | 24,000 |
1986/11/17 | 701 | 710 | 701 | 707 | 32,000 |
1986/11/14 | 705 | 705 | 700 | 701 | 40,000 |
1986/11/13 | 705 | 711 | 705 | 706 | 42,000 |
1986/11/12 | 717 | 717 | 702 | 714 | 33,000 |
1986/11/11 | 705 | 710 | 700 | 710 | 113,000 |
1986/11/10 | 719 | 720 | 705 | 705 | 106,000 |
1986/11/07 | 701 | 720 | 701 | 718 | 50,000 |
1986/11/06 | 720 | 720 | 706 | 709 | 39,000 |
1986/11/05 | 735 | 739 | 710 | 710 | 83,000 |
1986/11/04 | 758 | 765 | 740 | 740 | 177,000 |
1986/11/01 | 740 | 751 | 736 | 749 | 130,000 |
1986/10/31 | 740 | 748 | 728 | 728 | 198,000 |
1986/10/30 | 759 | 759 | 722 | 722 | 197,000 |
1986/10/29 | 760 | 769 | 751 | 751 | 825,000 |
1986/10/28 | 734 | 750 | 720 | 739 | 165,000 |
1986/10/27 | 740 | 745 | 727 | 734 | 73,000 |
1986/10/25 | 759 | 760 | 736 | 736 | 296,000 |
1986/10/24 | 765 | 765 | 745 | 755 | 686,000 |
1986/10/23 | 685 | 744 | 685 | 735 | 308,000 |
1986/10/22 | 686 | 710 | 681 | 695 | 160,000 |
1986/10/21 | 710 | 711 | 665 | 680 | 128,000 |
1986/10/20 | 723 | 726 | 704 | 716 | 162,000 |
1986/10/17 | 725 | 728 | 705 | 718 | 321,000 |
1986/10/16 | 690 | 710 | 685 | 710 | 226,000 |
1986/10/15 | 700 | 708 | 671 | 672 | 213,000 |
1986/10/14 | 679 | 698 | 672 | 684 | 174,000 |
1986/10/13 | 655 | 680 | 650 | 680 | 84,000 |
1986/10/09 | 611 | 648 | 611 | 648 | 91,000 |
1986/10/08 | 630 | 630 | 608 | 610 | 30,000 |
1986/10/07 | 630 | 640 | 620 | 640 | 15,000 |
1986/10/06 | 650 | 650 | 629 | 630 | 18,000 |
1986/10/04 | 600 | 629 | 600 | 629 | 33,000 |
1986/10/03 | 595 | 615 | 592 | 610 | 57,000 |
1986/10/02 | 605 | 615 | 581 | 588 | 97,000 |
1986/10/01 | 630 | 630 | 601 | 601 | 50,000 |
1986/09/30 | 651 | 651 | 640 | 640 | 42,000 |
1986/09/29 | 651 | 652 | 651 | 651 | 30,000 |
1986/09/27 | 655 | 655 | 651 | 651 | 38,000 |
1986/09/26 | 660 | 665 | 655 | 655 | 38,000 |
1986/09/25 | 665 | 665 | 655 | 655 | 38,000 |
1986/09/24 | 675 | 675 | 660 | 675 | 40,000 |
1986/09/22 | 675 | 675 | 675 | 675 | 16,000 |
1986/09/19 | 675 | 679 | 675 | 679 | 17,000 |
1986/09/18 | 665 | 680 | 665 | 671 | 34,000 |
1986/09/17 | 665 | 680 | 660 | 680 | 45,000 |
1986/09/16 | 661 | 668 | 651 | 660 | 44,000 |
1986/09/12 | 656 | 675 | 650 | 660 | 134,000 |
1986/09/11 | 690 | 695 | 690 | 690 | 25,000 |
1986/09/10 | 685 | 700 | 685 | 690 | 66,000 |
1986/09/09 | 690 | 695 | 685 | 690 | 27,000 |
1986/09/08 | 695 | 700 | 691 | 691 | 38,000 |
1986/09/06 | 710 | 710 | 690 | 690 | 124,000 |
1986/09/05 | 705 | 710 | 695 | 705 | 89,000 |
1986/09/04 | 680 | 695 | 680 | 685 | 41,000 |
1986/09/03 | 680 | 680 | 676 | 680 | 40,000 |
1986/09/02 | 687 | 687 | 680 | 680 | 24,000 |
1986/09/01 | 691 | 696 | 686 | 686 | 28,000 |
1986/08/30 | 696 | 696 | 696 | 696 | 12,000 |
1986/08/29 | 700 | 705 | 696 | 696 | 11,000 |
1986/08/28 | 695 | 705 | 691 | 700 | 74,000 |
1986/08/27 | 690 | 715 | 686 | 715 | 43,000 |
1986/08/26 | 680 | 700 | 680 | 680 | 37,000 |
1986/08/25 | 710 | 715 | 705 | 715 | 35,000 |
1986/08/23 | 695 | 710 | 695 | 701 | 30,000 |
1986/08/22 | 662 | 705 | 662 | 705 | 88,000 |
1986/08/21 | 662 | 673 | 662 | 662 | 56,000 |
1986/08/20 | 680 | 698 | 680 | 682 | 43,000 |
1986/08/19 | 665 | 690 | 661 | 681 | 35,000 |
1986/08/18 | 663 | 670 | 660 | 670 | 48,000 |
1986/08/15 | 660 | 670 | 660 | 661 | 50,000 |
1986/08/14 | 675 | 695 | 675 | 680 | 100,000 |
1986/08/13 | 681 | 695 | 675 | 675 | 109,000 |
1986/08/12 | 699 | 700 | 688 | 691 | 69,000 |
1986/08/11 | 700 | 700 | 699 | 700 | 53,000 |
1986/08/08 | 705 | 710 | 700 | 700 | 114,000 |
1986/08/07 | 700 | 707 | 699 | 707 | 54,000 |
1986/08/06 | 702 | 710 | 700 | 700 | 86,000 |
1986/08/05 | 705 | 705 | 698 | 698 | 115,000 |
1986/08/04 | 706 | 710 | 705 | 705 | 23,000 |
1986/08/02 | 708 | 710 | 703 | 705 | 46,000 |
1986/08/01 | 700 | 710 | 700 | 710 | 141,000 |
1986/07/31 | 701 | 705 | 700 | 702 | 67,000 |
1986/07/30 | 705 | 710 | 701 | 701 | 56,000 |
1986/07/29 | 710 | 710 | 705 | 705 | 99,000 |
1986/07/28 | 728 | 736 | 725 | 725 | 26,000 |
1986/07/26 | 710 | 725 | 710 | 725 | 81,000 |
1986/07/25 | 705 | 715 | 705 | 715 | 95,000 |
1986/07/24 | 710 | 720 | 705 | 710 | 130,000 |
1986/07/23 | 715 | 720 | 710 | 710 | 32,000 |
1986/07/22 | 720 | 720 | 710 | 720 | 44,000 |
1986/07/21 | 720 | 730 | 710 | 720 | 60,000 |
1986/07/19 | 710 | 715 | 701 | 701 | 59,000 |
1986/07/18 | 710 | 720 | 706 | 710 | 65,000 |
1986/07/17 | 725 | 725 | 710 | 710 | 32,000 |
1986/07/16 | 721 | 730 | 721 | 726 | 23,000 |
1986/07/15 | 745 | 745 | 724 | 740 | 18,000 |
1986/07/14 | 740 | 750 | 737 | 750 | 49,000 |
1986/07/11 | 705 | 730 | 705 | 730 | 86,000 |
1986/07/10 | 715 | 715 | 705 | 707 | 105,000 |
1986/07/09 | 720 | 720 | 710 | 710 | 111,000 |
1986/07/08 | 715 | 720 | 710 | 720 | 141,000 |
1986/07/07 | 750 | 755 | 731 | 735 | 68,000 |
1986/07/05 | 755 | 760 | 750 | 756 | 48,000 |
1986/07/04 | 767 | 768 | 750 | 755 | 117,000 |
1986/07/03 | 767 | 775 | 760 | 768 | 125,000 |
1986/07/02 | 795 | 795 | 776 | 776 | 330,000 |
1986/07/01 | 770 | 790 | 770 | 785 | 327,000 |
1986/06/30 | 775 | 776 | 755 | 755 | 62,000 |
1986/06/28 | 778 | 780 | 771 | 771 | 141,000 |
1986/06/27 | 780 | 802 | 770 | 775 | 1,106,000 |
1986/06/26 | 774 | 779 | 770 | 770 | 447,000 |
1986/06/25 | 765 | 775 | 760 | 766 | 290,000 |
1986/06/24 | 730 | 765 | 728 | 764 | 334,000 |
1986/06/23 | 700 | 725 | 700 | 725 | 110,000 |
1986/06/21 | 700 | 703 | 698 | 700 | 58,000 |
1986/06/20 | 701 | 705 | 700 | 703 | 92,000 |
1986/06/19 | 705 | 705 | 700 | 700 | 55,000 |
1986/06/18 | 703 | 706 | 703 | 705 | 59,000 |
1986/06/17 | 700 | 705 | 700 | 701 | 78,000 |
1986/06/16 | 700 | 700 | 700 | 700 | 19,000 |
1986/06/13 | 697 | 707 | 697 | 704 | 54,000 |
1986/06/12 | 705 | 705 | 695 | 697 | 69,000 |
1986/06/11 | 705 | 710 | 705 | 705 | 55,000 |
1986/06/10 | 710 | 715 | 705 | 705 | 66,000 |
1986/06/09 | 720 | 720 | 710 | 710 | 25,000 |
1986/06/07 | 705 | 720 | 702 | 711 | 28,000 |
1986/06/06 | 705 | 713 | 700 | 710 | 64,000 |
1986/06/05 | 710 | 715 | 701 | 705 | 71,000 |
1986/06/04 | 715 | 725 | 715 | 720 | 69,000 |
1986/06/03 | 735 | 735 | 725 | 725 | 22,000 |
1986/06/02 | 730 | 745 | 730 | 745 | 35,000 |
1986/05/31 | 730 | 745 | 730 | 741 | 18,000 |
1986/05/30 | 713 | 725 | 710 | 720 | 71,000 |
1986/05/29 | 720 | 720 | 710 | 712 | 58,000 |
1986/05/28 | 719 | 719 | 704 | 717 | 103,000 |
1986/05/27 | 721 | 730 | 720 | 720 | 38,000 |
1986/05/26 | 725 | 729 | 720 | 720 | 62,000 |
1986/05/24 | 725 | 730 | 725 | 725 | 31,000 |
1986/05/23 | 740 | 740 | 730 | 730 | 28,000 |
1986/05/22 | 734 | 740 | 726 | 726 | 42,000 |
1986/05/21 | 725 | 735 | 725 | 730 | 32,000 |
1986/05/20 | 730 | 735 | 730 | 730 | 36,000 |
1986/05/19 | 730 | 740 | 730 | 730 | 18,000 |
1986/05/17 | 723 | 730 | 723 | 730 | 25,000 |
1986/05/16 | 735 | 735 | 723 | 723 | 57,000 |
1986/05/15 | 750 | 750 | 735 | 735 | 31,000 |
1986/05/14 | 740 | 760 | 740 | 750 | 40,000 |
1986/05/13 | 735 | 735 | 731 | 735 | 27,000 |
1986/05/12 | 736 | 749 | 735 | 735 | 50,000 |
1986/05/09 | 740 | 745 | 737 | 740 | 102,000 |
1986/05/08 | 749 | 749 | 736 | 740 | 123,000 |
1986/05/07 | 730 | 750 | 730 | 749 | 59,000 |
1986/05/06 | 762 | 762 | 750 | 750 | 53,000 |
1986/05/02 | 761 | 774 | 760 | 765 | 57,000 |
1986/05/01 | 775 | 780 | 766 | 766 | 118,000 |
1986/04/30 | 780 | 793 | 779 | 780 | 134,000 |
1986/04/28 | 772 | 785 | 770 | 771 | 90,000 |
1986/04/26 | 790 | 794 | 775 | 780 | 67,000 |
1986/04/25 | 770 | 800 | 770 | 790 | 93,000 |
1986/04/24 | 770 | 785 | 765 | 770 | 90,000 |
1986/04/23 | 782 | 785 | 775 | 780 | 128,000 |
1986/04/22 | 800 | 800 | 780 | 790 | 242,000 |
1986/04/21 | 812 | 818 | 798 | 800 | 905,000 |
1986/04/19 | 790 | 807 | 785 | 807 | 1,428,000 |
1986/04/18 | 790 | 795 | 771 | 780 | 830,000 |
1986/04/17 | 764 | 794 | 755 | 793 | 1,513,000 |
1986/04/16 | 760 | 770 | 751 | 751 | 215,000 |
1986/04/15 | 750 | 760 | 740 | 750 | 159,000 |
1986/04/14 | 737 | 763 | 735 | 750 | 175,000 |
1986/04/11 | 735 | 747 | 732 | 737 | 113,000 |
1986/04/10 | 755 | 769 | 743 | 755 | 207,000 |
1986/04/09 | 785 | 785 | 750 | 750 | 968,000 |
1986/04/08 | 750 | 769 | 741 | 765 | 890,000 |
1986/04/07 | 736 | 748 | 725 | 740 | 81,000 |
1986/04/05 | 750 | 750 | 736 | 736 | 160,000 |
1986/04/04 | 710 | 765 | 705 | 739 | 684,000 |
1986/04/03 | 715 | 715 | 705 | 710 | 33,000 |
1986/04/02 | 689 | 720 | 685 | 720 | 212,000 |
1986/04/01 | 700 | 700 | 695 | 699 | 56,000 |
1986/03/31 | 701 | 705 | 685 | 700 | 78,000 |
1986/03/29 | 701 | 709 | 700 | 700 | 39,000 |
1986/03/28 | 704 | 704 | 698 | 700 | 67,000 |
1986/03/27 | 673 | 694 | 673 | 694 | 55,000 |
1986/03/26 | 670 | 690 | 670 | 673 | 84,000 |
1986/03/25 | 675 | 681 | 665 | 665 | 106,000 |
1986/03/24 | 680 | 680 | 669 | 680 | 56,000 |
1986/03/22 | 690 | 690 | 680 | 680 | 47,000 |
1986/03/20 | 695 | 720 | 681 | 691 | 130,000 |
1986/03/19 | 691 | 695 | 685 | 694 | 116,000 |
1986/03/18 | 690 | 700 | 685 | 686 | 46,000 |
1986/03/17 | 690 | 704 | 681 | 681 | 102,000 |
1986/03/15 | 698 | 710 | 688 | 710 | 130,000 |
1986/03/14 | 732 | 736 | 715 | 720 | 214,000 |
1986/03/13 | 745 | 745 | 731 | 731 | 98,000 |
1986/03/12 | 755 | 762 | 745 | 745 | 503,000 |
1986/03/11 | 726 | 745 | 722 | 735 | 133,000 |
1986/03/10 | 726 | 738 | 720 | 728 | 124,000 |
1986/03/07 | 755 | 758 | 740 | 741 | 1,107,000 |
1986/03/06 | 733 | 750 | 720 | 750 | 1,504,000 |
1986/03/05 | 685 | 718 | 685 | 718 | 359,000 |
1986/03/04 | 660 | 677 | 660 | 677 | 23,000 |
1986/03/03 | 650 | 675 | 649 | 655 | 36,000 |
1986/03/01 | 645 | 650 | 645 | 650 | 47,000 |
1986/02/28 | 645 | 650 | 645 | 645 | 112,000 |
1986/02/27 | 661 | 661 | 645 | 646 | 168,000 |
1986/02/26 | 670 | 670 | 660 | 661 | 224,000 |
1986/02/25 | 700 | 700 | 670 | 680 | 86,000 |
1986/02/24 | 689 | 700 | 685 | 690 | 66,000 |
1986/02/22 | 680 | 680 | 645 | 675 | 158,000 |
1986/02/21 | 671 | 685 | 670 | 676 | 31,000 |
1986/02/20 | 690 | 690 | 670 | 670 | 51,000 |
1986/02/19 | 690 | 690 | 674 | 680 | 49,000 |
1986/02/18 | 681 | 695 | 680 | 695 | 47,000 |
1986/02/17 | 680 | 700 | 680 | 683 | 20,000 |
1986/02/15 | 683 | 685 | 680 | 680 | 28,000 |
1986/02/14 | 690 | 690 | 680 | 685 | 29,000 |
1986/02/13 | 695 | 701 | 681 | 700 | 38,000 |
1986/02/12 | 693 | 700 | 678 | 678 | 80,000 |
1986/02/10 | 700 | 705 | 695 | 696 | 20,000 |
1986/02/07 | 709 | 709 | 680 | 680 | 55,000 |
1986/02/06 | 695 | 715 | 694 | 710 | 97,000 |
1986/02/05 | 677 | 703 | 677 | 680 | 247,000 |
1986/02/04 | 675 | 680 | 671 | 680 | 86,000 |
1986/02/03 | 680 | 680 | 670 | 675 | 90,000 |
1986/02/01 | 690 | 690 | 676 | 680 | 82,000 |
1986/01/31 | 710 | 715 | 695 | 696 | 67,000 |
1986/01/30 | 726 | 728 | 705 | 710 | 169,000 |
1986/01/29 | 735 | 743 | 730 | 735 | 244,000 |
1986/01/28 | 735 | 735 | 726 | 730 | 104,000 |
1986/01/27 | 725 | 745 | 723 | 723 | 125,000 |
1986/01/25 | 735 | 735 | 721 | 725 | 108,000 |
1986/01/24 | 740 | 753 | 720 | 720 | 1,233,000 |
1986/01/23 | 725 | 748 | 710 | 725 | 1,718,000 |
1986/01/22 | 648 | 725 | 648 | 720 | 491,000 |
1986/01/21 | 645 | 649 | 640 | 645 | 26,000 |
1986/01/20 | 645 | 650 | 645 | 649 | 13,000 |
1986/01/18 | 645 | 650 | 640 | 645 | 17,000 |
1986/01/17 | 660 | 660 | 640 | 640 | 38,000 |
1986/01/16 | 641 | 655 | 640 | 655 | 39,000 |
1986/01/14 | 635 | 655 | 635 | 650 | 26,000 |
1986/01/13 | 635 | 635 | 635 | 635 | 20,000 |
1986/01/10 | 636 | 636 | 635 | 635 | 20,000 |
1986/01/09 | 638 | 638 | 635 | 635 | 47,000 |
1986/01/08 | 636 | 640 | 636 | 640 | 12,000 |
1986/01/07 | 635 | 640 | 635 | 635 | 40,000 |
1986/01/06 | 638 | 643 | 635 | 635 | 27,000 |
1986/01/04 | 645 | 645 | 645 | 645 | 16,000 |