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 |
---|---|---|---|---|---|
1988/12/28 | 770 | 775 | 766 | 775 | 54,000 |
1988/12/27 | 771 | 779 | 766 | 770 | 33,000 |
1988/12/26 | 780 | 780 | 766 | 780 | 32,000 |
1988/12/24 | 771 | 781 | 771 | 780 | 36,000 |
1988/12/23 | 795 | 795 | 770 | 780 | 72,000 |
1988/12/22 | 798 | 800 | 785 | 785 | 68,000 |
1988/12/21 | 800 | 800 | 793 | 793 | 63,000 |
1988/12/20 | 812 | 818 | 800 | 800 | 119,000 |
1988/12/19 | 815 | 815 | 803 | 810 | 131,000 |
1988/12/16 | 781 | 800 | 770 | 785 | 208,000 |
1988/12/15 | 796 | 798 | 785 | 785 | 112,000 |
1988/12/14 | 793 | 803 | 790 | 790 | 146,000 |
1988/12/13 | 799 | 810 | 799 | 803 | 134,000 |
1988/12/12 | 820 | 821 | 805 | 807 | 204,000 |
1988/12/09 | 780 | 824 | 780 | 810 | 509,000 |
1988/12/08 | 780 | 790 | 775 | 779 | 102,000 |
1988/12/07 | 766 | 778 | 766 | 775 | 62,000 |
1988/12/06 | 750 | 769 | 750 | 769 | 38,000 |
1988/12/05 | 750 | 750 | 750 | 750 | 20,000 |
1988/12/03 | 762 | 767 | 750 | 750 | 36,000 |
1988/12/02 | 770 | 775 | 760 | 762 | 33,000 |
1988/12/01 | 779 | 779 | 765 | 765 | 29,000 |
1988/11/30 | 775 | 785 | 770 | 770 | 89,000 |
1988/11/29 | 764 | 780 | 760 | 780 | 84,000 |
1988/11/28 | 755 | 760 | 750 | 759 | 29,000 |
1988/11/26 | 740 | 750 | 737 | 745 | 73,000 |
1988/11/25 | 745 | 759 | 737 | 741 | 130,000 |
1988/11/24 | 736 | 752 | 731 | 740 | 90,000 |
1988/11/22 | 745 | 745 | 735 | 735 | 56,000 |
1988/11/21 | 760 | 765 | 750 | 750 | 109,000 |
1988/11/18 | 785 | 794 | 760 | 760 | 416,000 |
1988/11/17 | 760 | 777 | 751 | 775 | 471,000 |
1988/11/16 | 715 | 749 | 715 | 745 | 214,000 |
1988/11/15 | 671 | 700 | 671 | 688 | 265,000 |
1988/11/14 | 668 | 676 | 668 | 671 | 32,000 |
1988/11/11 | 671 | 679 | 671 | 675 | 50,000 |
1988/11/10 | 686 | 686 | 675 | 680 | 74,000 |
1988/11/09 | 686 | 689 | 686 | 686 | 45,000 |
1988/11/08 | 681 | 686 | 681 | 686 | 26,000 |
1988/11/07 | 687 | 690 | 686 | 686 | 82,000 |
1988/11/05 | 695 | 695 | 685 | 686 | 39,000 |
1988/11/04 | 699 | 699 | 695 | 696 | 42,000 |
1988/11/02 | 700 | 702 | 700 | 700 | 23,000 |
1988/11/01 | 715 | 719 | 700 | 700 | 39,000 |
1988/10/31 | 700 | 705 | 700 | 705 | 17,000 |
1988/10/29 | 700 | 700 | 681 | 681 | 18,000 |
1988/10/28 | 675 | 700 | 675 | 700 | 17,000 |
1988/10/27 | 675 | 675 | 675 | 675 | 21,000 |
1988/10/26 | 673 | 677 | 673 | 675 | 75,000 |
1988/10/25 | 673 | 675 | 670 | 673 | 97,000 |
1988/10/24 | 675 | 676 | 671 | 675 | 21,000 |
1988/10/22 | 675 | 680 | 670 | 670 | 25,000 |
1988/10/21 | 672 | 675 | 671 | 675 | 48,000 |
1988/10/20 | 680 | 680 | 670 | 671 | 48,000 |
1988/10/19 | 670 | 685 | 670 | 680 | 36,000 |
1988/10/18 | 694 | 694 | 673 | 673 | 20,000 |
1988/10/17 | 690 | 695 | 690 | 694 | 41,000 |
1988/10/14 | 695 | 700 | 695 | 700 | 40,000 |
1988/10/13 | 700 | 705 | 700 | 700 | 44,000 |
1988/10/12 | 715 | 716 | 710 | 710 | 35,000 |
1988/10/11 | 740 | 740 | 731 | 731 | 25,000 |
1988/10/07 | 721 | 725 | 720 | 725 | 32,000 |
1988/10/06 | 729 | 730 | 725 | 725 | 26,000 |
1988/10/05 | 735 | 735 | 729 | 730 | 35,000 |
1988/10/04 | 740 | 740 | 730 | 731 | 22,000 |
1988/10/03 | 730 | 730 | 730 | 730 | 4,000 |
1988/10/01 | 740 | 745 | 730 | 745 | 7,000 |
1988/09/30 | 765 | 775 | 750 | 750 | 9,000 |
1988/09/29 | 768 | 768 | 748 | 765 | 46,000 |
1988/09/28 | 730 | 755 | 726 | 755 | 89,000 |
1988/09/27 | 712 | 716 | 712 | 715 | 21,000 |
1988/09/26 | 710 | 712 | 710 | 712 | 13,000 |
1988/09/24 | 712 | 714 | 706 | 706 | 104,000 |
1988/09/22 | 730 | 730 | 705 | 712 | 67,000 |
1988/09/21 | 741 | 741 | 730 | 730 | 36,000 |
1988/09/20 | 742 | 745 | 740 | 745 | 34,000 |
1988/09/19 | 741 | 750 | 741 | 741 | 18,000 |
1988/09/16 | 743 | 750 | 741 | 741 | 37,000 |
1988/09/14 | 740 | 746 | 740 | 743 | 45,000 |
1988/09/13 | 750 | 751 | 740 | 740 | 44,000 |
1988/09/12 | 755 | 755 | 753 | 753 | 39,000 |
1988/09/09 | 755 | 757 | 755 | 755 | 22,000 |
1988/09/08 | 765 | 765 | 757 | 757 | 11,000 |
1988/09/07 | 760 | 765 | 755 | 755 | 12,000 |
1988/09/06 | 765 | 770 | 760 | 760 | 42,000 |
1988/09/05 | 765 | 770 | 765 | 768 | 38,000 |
1988/09/03 | 765 | 766 | 765 | 765 | 47,000 |
1988/09/02 | 765 | 765 | 751 | 751 | 53,000 |
1988/09/01 | 760 | 780 | 755 | 780 | 44,000 |
1988/08/31 | 779 | 786 | 775 | 786 | 18,000 |
1988/08/30 | 775 | 785 | 775 | 785 | 41,000 |
1988/08/29 | 775 | 780 | 775 | 780 | 22,000 |
1988/08/27 | 790 | 798 | 780 | 780 | 18,000 |
1988/08/26 | 790 | 800 | 790 | 795 | 17,000 |
1988/08/25 | 800 | 805 | 796 | 805 | 18,000 |
1988/08/24 | 810 | 810 | 801 | 801 | 25,000 |
1988/08/23 | 810 | 810 | 805 | 805 | 26,000 |
1988/08/22 | 800 | 810 | 799 | 810 | 31,000 |
1988/08/19 | 810 | 820 | 800 | 800 | 33,000 |
1988/08/18 | 820 | 820 | 810 | 810 | 35,000 |
1988/08/17 | 811 | 825 | 811 | 825 | 26,000 |
1988/08/16 | 810 | 810 | 805 | 810 | 27,000 |
1988/08/15 | 820 | 820 | 810 | 810 | 20,000 |
1988/08/12 | 810 | 818 | 810 | 811 | 26,000 |
1988/08/11 | 805 | 818 | 802 | 818 | 34,000 |
1988/08/10 | 820 | 821 | 810 | 810 | 53,000 |
1988/08/09 | 813 | 825 | 810 | 825 | 26,000 |
1988/08/08 | 815 | 815 | 810 | 811 | 12,000 |
1988/08/06 | 820 | 820 | 803 | 810 | 63,000 |
1988/08/05 | 820 | 825 | 820 | 820 | 62,000 |
1988/08/04 | 836 | 836 | 825 | 825 | 69,000 |
1988/08/03 | 845 | 846 | 836 | 838 | 76,000 |
1988/08/02 | 840 | 845 | 840 | 845 | 48,000 |
1988/08/01 | 835 | 845 | 835 | 840 | 60,000 |
1988/07/30 | 850 | 850 | 836 | 836 | 65,000 |
1988/07/29 | 834 | 850 | 834 | 839 | 54,000 |
1988/07/28 | 825 | 835 | 822 | 827 | 40,000 |
1988/07/27 | 840 | 843 | 825 | 825 | 84,000 |
1988/07/26 | 842 | 842 | 825 | 830 | 44,000 |
1988/07/25 | 850 | 851 | 835 | 845 | 58,000 |
1988/07/23 | 825 | 842 | 825 | 835 | 20,000 |
1988/07/22 | 850 | 851 | 825 | 825 | 84,000 |
1988/07/21 | 879 | 879 | 850 | 852 | 66,000 |
1988/07/20 | 830 | 880 | 830 | 880 | 193,000 |
1988/07/19 | 852 | 859 | 830 | 835 | 82,000 |
1988/07/18 | 860 | 870 | 851 | 851 | 24,000 |
1988/07/15 | 870 | 885 | 846 | 852 | 168,000 |
1988/07/14 | 860 | 868 | 850 | 868 | 167,000 |
1988/07/13 | 860 | 865 | 856 | 860 | 95,000 |
1988/07/12 | 870 | 870 | 860 | 865 | 145,000 |
1988/07/11 | 868 | 870 | 860 | 870 | 46,000 |
1988/07/08 | 870 | 879 | 868 | 870 | 44,000 |
1988/07/07 | 890 | 890 | 870 | 870 | 210,000 |
1988/07/06 | 880 | 885 | 865 | 885 | 291,000 |
1988/07/05 | 870 | 880 | 860 | 880 | 80,000 |
1988/07/04 | 850 | 870 | 850 | 850 | 86,000 |
1988/07/02 | 845 | 855 | 841 | 850 | 45,000 |
1988/07/01 | 868 | 869 | 841 | 841 | 180,000 |
1988/06/30 | 874 | 885 | 870 | 870 | 147,000 |
1988/06/29 | 855 | 870 | 850 | 870 | 154,000 |
1988/06/28 | 845 | 865 | 840 | 857 | 107,000 |
1988/06/27 | 875 | 875 | 834 | 834 | 109,000 |
1988/06/25 | 888 | 888 | 875 | 880 | 139,000 |
1988/06/24 | 895 | 895 | 876 | 888 | 285,000 |
1988/06/23 | 895 | 899 | 879 | 888 | 725,000 |
1988/06/22 | 880 | 880 | 865 | 875 | 171,000 |
1988/06/21 | 875 | 878 | 861 | 870 | 209,000 |
1988/06/20 | 890 | 892 | 872 | 875 | 480,000 |
1988/06/17 | 895 | 900 | 875 | 885 | 1,369,000 |
1988/06/16 | 860 | 908 | 850 | 895 | 4,248,000 |
1988/06/15 | 855 | 859 | 836 | 845 | 1,255,000 |
1988/06/14 | 820 | 847 | 815 | 841 | 977,000 |
1988/06/13 | 798 | 815 | 795 | 815 | 209,000 |
1988/06/10 | 809 | 809 | 798 | 801 | 210,000 |
1988/06/09 | 799 | 810 | 794 | 805 | 226,000 |
1988/06/08 | 794 | 794 | 778 | 794 | 143,000 |
1988/06/07 | 794 | 794 | 785 | 788 | 78,000 |
1988/06/06 | 790 | 794 | 783 | 792 | 87,000 |
1988/06/04 | 780 | 790 | 780 | 790 | 35,000 |
1988/06/03 | 785 | 786 | 775 | 775 | 36,000 |
1988/06/02 | 795 | 795 | 782 | 782 | 66,000 |
1988/06/01 | 790 | 799 | 775 | 790 | 93,000 |
1988/05/31 | 775 | 785 | 772 | 785 | 38,000 |
1988/05/30 | 782 | 790 | 770 | 771 | 81,000 |
1988/05/28 | 779 | 780 | 770 | 780 | 18,000 |
1988/05/27 | 785 | 785 | 770 | 779 | 72,000 |
1988/05/26 | 793 | 799 | 775 | 775 | 45,000 |
1988/05/25 | 785 | 799 | 780 | 790 | 97,000 |
1988/05/24 | 799 | 799 | 790 | 790 | 38,000 |
1988/05/23 | 790 | 791 | 785 | 790 | 45,000 |
1988/05/20 | 786 | 798 | 786 | 797 | 52,000 |
1988/05/19 | 799 | 800 | 790 | 790 | 87,000 |
1988/05/18 | 800 | 805 | 795 | 805 | 192,000 |
1988/05/17 | 800 | 800 | 786 | 786 | 63,000 |
1988/05/16 | 800 | 800 | 785 | 800 | 99,000 |
1988/05/13 | 785 | 800 | 785 | 791 | 80,000 |
1988/05/12 | 783 | 790 | 782 | 785 | 108,000 |
1988/05/11 | 800 | 800 | 791 | 793 | 111,000 |
1988/05/10 | 790 | 793 | 790 | 791 | 77,000 |
1988/05/09 | 803 | 803 | 791 | 794 | 149,000 |
1988/05/07 | 809 | 809 | 803 | 805 | 92,000 |
1988/05/06 | 809 | 810 | 800 | 805 | 150,000 |
1988/05/02 | 814 | 814 | 801 | 803 | 119,000 |
1988/04/30 | 800 | 810 | 800 | 810 | 79,000 |
1988/04/28 | 800 | 805 | 790 | 800 | 119,000 |
1988/04/27 | 815 | 817 | 805 | 805 | 528,000 |
1988/04/26 | 819 | 822 | 805 | 819 | 1,440,000 |
1988/04/25 | 775 | 815 | 775 | 800 | 1,801,000 |
1988/04/23 | 768 | 770 | 765 | 770 | 126,000 |
1988/04/22 | 751 | 760 | 750 | 760 | 103,000 |
1988/04/21 | 760 | 760 | 750 | 751 | 116,000 |
1988/04/20 | 770 | 770 | 752 | 757 | 189,000 |
1988/04/19 | 775 | 777 | 761 | 769 | 368,000 |
1988/04/18 | 770 | 775 | 765 | 770 | 261,000 |
1988/04/15 | 755 | 765 | 750 | 760 | 194,000 |
1988/04/14 | 760 | 773 | 749 | 765 | 449,000 |
1988/04/13 | 750 | 770 | 744 | 765 | 414,000 |
1988/04/12 | 730 | 742 | 730 | 742 | 272,000 |
1988/04/11 | 730 | 730 | 730 | 730 | 51,000 |
1988/04/08 | 730 | 738 | 730 | 730 | 64,000 |
1988/04/07 | 730 | 740 | 730 | 730 | 83,000 |
1988/04/06 | 725 | 725 | 716 | 716 | 72,000 |
1988/04/05 | 715 | 725 | 715 | 725 | 26,000 |
1988/04/04 | 730 | 730 | 718 | 725 | 25,000 |
1988/04/02 | 720 | 725 | 718 | 725 | 8,000 |
1988/04/01 | 730 | 730 | 715 | 715 | 37,000 |
1988/03/31 | 735 | 735 | 721 | 730 | 24,000 |
1988/03/30 | 750 | 750 | 735 | 735 | 21,000 |
1988/03/29 | 719 | 722 | 715 | 722 | 25,000 |
1988/03/28 | 720 | 720 | 711 | 712 | 71,000 |
1988/03/26 | 735 | 740 | 731 | 731 | 31,000 |
1988/03/25 | 735 | 750 | 735 | 750 | 27,000 |
1988/03/24 | 740 | 740 | 735 | 740 | 14,000 |
1988/03/23 | 741 | 745 | 731 | 731 | 116,000 |
1988/03/22 | 769 | 769 | 750 | 760 | 73,000 |
1988/03/18 | 760 | 770 | 760 | 770 | 122,000 |
1988/03/17 | 740 | 750 | 740 | 750 | 82,000 |
1988/03/16 | 745 | 750 | 740 | 740 | 82,000 |
1988/03/15 | 749 | 750 | 737 | 749 | 38,000 |
1988/03/14 | 750 | 760 | 748 | 750 | 34,000 |
1988/03/11 | 767 | 767 | 756 | 760 | 80,000 |
1988/03/10 | 780 | 780 | 765 | 768 | 191,000 |
1988/03/09 | 746 | 759 | 741 | 750 | 29,000 |
1988/03/08 | 755 | 755 | 746 | 746 | 24,000 |
1988/03/07 | 751 | 760 | 741 | 755 | 19,000 |
1988/03/05 | 765 | 768 | 751 | 751 | 27,000 |
1988/03/04 | 770 | 774 | 751 | 751 | 92,000 |
1988/03/03 | 779 | 789 | 770 | 770 | 355,000 |
1988/03/02 | 765 | 793 | 765 | 766 | 868,000 |
1988/03/01 | 740 | 778 | 740 | 771 | 280,000 |
1988/02/29 | 735 | 740 | 730 | 730 | 71,000 |
1988/02/27 | 740 | 746 | 736 | 736 | 34,000 |
1988/02/26 | 735 | 748 | 731 | 737 | 55,000 |
1988/02/25 | 735 | 748 | 735 | 740 | 34,000 |
1988/02/24 | 730 | 745 | 730 | 735 | 87,000 |
1988/02/23 | 740 | 755 | 728 | 740 | 47,000 |
1988/02/22 | 725 | 739 | 722 | 725 | 47,000 |
1988/02/19 | 727 | 740 | 720 | 720 | 58,000 |
1988/02/18 | 750 | 750 | 730 | 730 | 57,000 |
1988/02/17 | 749 | 750 | 725 | 725 | 70,000 |
1988/02/16 | 770 | 770 | 750 | 750 | 299,000 |
1988/02/15 | 750 | 760 | 747 | 760 | 199,000 |
1988/02/12 | 745 | 745 | 735 | 740 | 73,000 |
1988/02/10 | 740 | 750 | 731 | 731 | 94,000 |
1988/02/09 | 740 | 740 | 731 | 733 | 32,000 |
1988/02/08 | 750 | 750 | 735 | 740 | 66,000 |
1988/02/06 | 725 | 750 | 725 | 750 | 140,000 |
1988/02/05 | 744 | 750 | 730 | 730 | 161,000 |
1988/02/04 | 755 | 760 | 741 | 742 | 214,000 |
1988/02/03 | 711 | 754 | 711 | 754 | 587,000 |
1988/02/02 | 735 | 735 | 720 | 720 | 109,000 |
1988/02/01 | 715 | 718 | 700 | 700 | 31,000 |
1988/01/30 | 686 | 710 | 686 | 701 | 85,000 |
1988/01/29 | 681 | 725 | 681 | 725 | 75,000 |
1988/01/28 | 692 | 693 | 681 | 681 | 64,000 |
1988/01/27 | 700 | 704 | 692 | 698 | 74,000 |
1988/01/26 | 699 | 699 | 690 | 698 | 35,000 |
1988/01/25 | 696 | 696 | 680 | 696 | 47,000 |
1988/01/23 | 680 | 700 | 680 | 680 | 68,000 |
1988/01/22 | 700 | 704 | 685 | 689 | 107,000 |
1988/01/21 | 715 | 715 | 700 | 705 | 140,000 |
1988/01/20 | 726 | 730 | 717 | 720 | 104,000 |
1988/01/19 | 745 | 745 | 725 | 725 | 65,000 |
1988/01/18 | 760 | 760 | 729 | 746 | 268,000 |
1988/01/14 | 740 | 754 | 728 | 735 | 377,000 |
1988/01/13 | 755 | 761 | 730 | 730 | 382,000 |
1988/01/12 | 770 | 790 | 750 | 750 | 1,476,000 |
1988/01/11 | 710 | 759 | 700 | 744 | 1,051,000 |
1988/01/08 | 687 | 740 | 682 | 720 | 1,273,000 |
1988/01/07 | 645 | 695 | 645 | 690 | 331,000 |
1988/01/06 | 630 | 635 | 615 | 635 | 74,000 |
1988/01/05 | 600 | 615 | 600 | 610 | 23,000 |
1988/01/04 | 580 | 597 | 580 | 597 | 10,000 |