日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,640 1,640 1,610 1,610 38,000
1990/12/27 1,670 1,690 1,650 1,650 120,000
1990/12/26 1,650 1,660 1,610 1,610 72,000
1990/12/25 1,650 1,650 1,620 1,650 45,000
1990/12/21 1,650 1,680 1,600 1,650 163,000
1990/12/20 1,730 1,750 1,670 1,720 112,000
1990/12/19 1,790 1,800 1,740 1,770 291,000
1990/12/18 1,770 1,800 1,770 1,770 100,000
1990/12/17 1,830 1,830 1,800 1,800 42,000
1990/12/14 1,890 1,900 1,880 1,880 52,000
1990/12/13 1,850 1,920 1,850 1,870 55,000
1990/12/12 1,920 1,920 1,850 1,850 30,000
1990/12/11 1,850 1,900 1,850 1,900 30,000
1990/12/10 1,930 1,940 1,820 1,850 135,000
1990/12/07 1,820 1,870 1,800 1,810 226,000
1990/12/06 1,640 1,690 1,640 1,640 164,000
1990/12/05 1,640 1,640 1,510 1,600 148,000
1990/12/04 1,720 1,720 1,560 1,560 147,000
1990/12/03 1,740 1,780 1,710 1,720 171,000
1990/11/30 1,630 1,690 1,570 1,650 99,000
1990/11/29 1,730 1,750 1,700 1,710 63,000
1990/11/28 1,840 1,890 1,830 1,830 91,000
1990/11/27 1,870 1,890 1,800 1,850 46,000
1990/11/26 1,930 1,930 1,880 1,880 50,000
1990/11/22 1,870 1,920 1,860 1,880 127,000
1990/11/21 1,970 1,970 1,870 1,890 21,000
1990/11/20 1,960 1,960 1,930 1,950 89,000
1990/11/19 2,020 2,020 1,950 1,960 74,000
1990/11/16 2,100 2,100 1,910 1,940 219,000
1990/11/15 2,110 2,130 2,060 2,060 45,000
1990/11/14 2,100 2,150 2,070 2,150 56,000
1990/11/13 2,070 2,130 2,050 2,090 163,000
1990/11/09 1,900 1,950 1,900 1,950 89,000
1990/11/08 2,090 2,090 1,970 2,020 89,000
1990/11/07 2,100 2,110 2,070 2,090 49,000
1990/11/06 2,170 2,180 2,080 2,080 174,000
1990/11/05 2,110 2,150 2,100 2,150 109,000
1990/11/02 2,060 2,100 2,050 2,070 113,000
1990/11/01 2,130 2,130 2,070 2,100 143,000
1990/10/31 2,200 2,250 2,190 2,220 77,000
1990/10/30 2,290 2,290 2,200 2,230 310,000
1990/10/29 2,330 2,330 2,250 2,290 255,000
1990/10/26 2,300 2,350 2,290 2,330 433,000
1990/10/25 2,380 2,410 2,320 2,360 1,451,000
1990/10/24 2,110 2,270 2,100 2,270 1,624,000
1990/10/23 2,000 2,140 2,000 2,080 503,000
1990/10/22 2,020 2,040 2,000 2,010 160,000
1990/10/19 1,950 2,000 1,950 1,970 72,000
1990/10/18 1,990 1,990 1,930 1,930 125,000
1990/10/17 2,000 2,010 1,960 1,990 227,000
1990/10/16 1,980 2,030 1,960 2,010 205,000
1990/10/15 1,900 1,940 1,870 1,900 40,000
1990/10/12 1,840 1,860 1,810 1,810 125,000
1990/10/11 1,870 1,890 1,850 1,860 131,000
1990/10/09 2,020 2,060 1,930 1,970 655,000
1990/10/08 1,900 2,010 1,900 1,950 242,000
1990/10/05 1,850 1,950 1,830 1,900 336,000
1990/10/04 1,740 1,780 1,680 1,740 182,000
1990/10/03 1,610 1,890 1,560 1,720 333,000
1990/10/02 1,490 1,590 1,480 1,590 234,000
1990/10/01 1,470 1,520 1,270 1,390 221,000
1990/09/28 1,450 1,510 1,400 1,470 329,000
1990/09/27 1,470 1,590 1,450 1,490 232,000
1990/09/26 1,860 1,880 1,620 1,620 405,000
1990/09/25 1,940 1,940 1,840 1,840 65,000
1990/09/21 1,820 1,880 1,820 1,880 120,000
1990/09/20 1,930 1,950 1,900 1,900 118,000
1990/09/19 1,960 1,970 1,940 1,950 77,000
1990/09/18 2,000 2,000 1,930 1,960 106,000
1990/09/17 2,060 2,060 1,960 1,980 357,000
1990/09/14 2,100 2,110 2,000 2,020 97,000
1990/09/13 2,170 2,170 2,100 2,140 84,000
1990/09/12 2,150 2,150 2,100 2,150 71,000
1990/09/11 2,150 2,150 2,100 2,140 21,000
1990/09/10 2,100 2,140 2,100 2,130 53,000
1990/09/07 2,000 2,050 1,910 2,050 163,000
1990/09/06 2,100 2,110 1,940 2,000 179,000
1990/09/05 2,170 2,170 2,020 2,080 208,000
1990/09/04 2,250 2,280 2,200 2,200 118,000
1990/09/03 2,350 2,350 2,280 2,280 279,000
1990/08/31 2,260 2,350 2,260 2,260 250,000
1990/08/30 2,230 2,300 2,230 2,270 179,000
1990/08/29 2,230 2,260 2,200 2,200 108,000
1990/08/28 2,310 2,310 2,220 2,220 193,000
1990/08/27 2,110 2,250 2,110 2,210 93,000
1990/08/24 2,120 2,220 2,030 2,090 313,000
1990/08/23 2,330 2,360 2,010 2,150 296,000
1990/08/22 2,500 2,500 2,400 2,410 189,000
1990/08/21 2,610 2,630 2,520 2,550 147,000
1990/08/20 2,580 2,630 2,580 2,620 79,000
1990/08/17 2,570 2,650 2,570 2,630 145,000
1990/08/16 2,630 2,650 2,560 2,650 177,000
1990/08/15 2,680 2,710 2,650 2,650 349,000
1990/08/14 2,530 2,650 2,500 2,640 332,000
1990/08/13 2,600 2,600 2,500 2,510 231,000
1990/08/10 2,670 2,700 2,600 2,620 316,000
1990/08/09 2,680 2,740 2,630 2,650 349,000
1990/08/08 2,610 2,690 2,600 2,680 346,000
1990/08/07 2,450 2,620 2,450 2,540 664,000
1990/08/06 2,790 2,820 2,580 2,620 732,000
1990/08/03 2,790 2,910 2,740 2,890 4,094,000
1990/08/02 2,630 2,740 2,630 2,740 742,000
1990/08/01 2,700 2,710 2,630 2,630 501,000
1990/07/31 2,590 2,630 2,580 2,620 104,000
1990/07/30 2,570 2,600 2,570 2,590 52,000
1990/07/27 2,600 2,600 2,510 2,570 233,000
1990/07/26 2,600 2,640 2,600 2,620 112,000
1990/07/25 2,590 2,590 2,560 2,580 178,000
1990/07/24 2,520 2,600 2,520 2,590 173,000
1990/07/23 2,650 2,650 2,570 2,580 81,000
1990/07/20 2,660 2,670 2,630 2,650 89,000
1990/07/19 2,690 2,690 2,670 2,690 70,000
1990/07/18 2,690 2,700 2,680 2,690 117,000
1990/07/17 2,730 2,740 2,660 2,660 264,000
1990/07/16 2,760 2,760 2,720 2,740 322,000
1990/07/13 2,630 2,710 2,630 2,710 368,000
1990/07/12 2,680 2,680 2,620 2,620 172,000
1990/07/11 2,660 2,680 2,620 2,670 295,000
1990/07/10 2,700 2,700 2,660 2,690 700,000
1990/07/09 2,650 2,720 2,630 2,680 716,000
1990/07/06 2,600 2,630 2,580 2,630 341,000
1990/07/05 2,630 2,630 2,580 2,590 400,000
1990/07/04 2,520 2,650 2,520 2,640 1,889,000
1990/07/03 2,500 2,500 2,460 2,500 140,000
1990/07/02 2,490 2,500 2,460 2,500 172,000
1990/06/29 2,540 2,550 2,490 2,530 459,000
1990/06/28 2,450 2,510 2,420 2,510 631,000
1990/06/27 2,410 2,460 2,330 2,460 592,000
1990/06/26 2,280 2,390 2,280 2,390 199,000
1990/06/25 2,300 2,320 2,250 2,300 114,000
1990/06/22 2,300 2,370 2,300 2,340 157,000
1990/06/21 2,360 2,360 2,300 2,300 65,000
1990/06/20 2,370 2,370 2,320 2,330 60,000
1990/06/19 2,330 2,370 2,310 2,340 92,000
1990/06/18 2,400 2,400 2,360 2,360 94,000
1990/06/15 2,390 2,390 2,360 2,390 193,000
1990/06/14 2,390 2,390 2,350 2,350 59,000
1990/06/13 2,370 2,440 2,340 2,370 318,000
1990/06/12 2,320 2,370 2,320 2,370 588,000
1990/06/11 2,340 2,370 2,320 2,350 75,000
1990/06/08 2,400 2,400 2,360 2,380 347,000
1990/06/07 2,350 2,390 2,330 2,390 311,000
1990/06/06 2,360 2,380 2,330 2,330 373,000
1990/06/05 2,300 2,330 2,270 2,320 320,000
1990/06/04 2,320 2,320 2,260 2,280 96,000
1990/06/01 2,300 2,330 2,300 2,300 440,000
1990/05/31 2,290 2,290 2,260 2,280 191,000
1990/05/30 2,250 2,280 2,210 2,280 357,000
1990/05/29 2,200 2,240 2,200 2,200 186,000
1990/05/28 2,200 2,250 2,150 2,250 45,000
1990/05/25 2,250 2,260 2,200 2,240 137,000
1990/05/24 2,290 2,300 2,210 2,230 289,000
1990/05/23 2,200 2,290 2,170 2,290 856,000
1990/05/22 2,090 2,150 2,090 2,110 113,000
1990/05/21 2,070 2,130 2,060 2,060 339,000
1990/05/18 2,090 2,130 2,070 2,070 114,000
1990/05/17 2,100 2,110 2,070 2,090 83,000
1990/05/16 2,150 2,150 2,090 2,100 43,000
1990/05/15 2,190 2,200 2,140 2,150 53,000
1990/05/14 2,220 2,220 2,180 2,200 91,000
1990/05/11 2,200 2,200 2,150 2,180 88,000
1990/05/10 2,070 2,200 2,070 2,200 222,000
1990/05/09 2,020 2,110 2,020 2,060 99,000
1990/05/08 1,970 2,020 1,970 2,000 101,000
1990/05/07 1,970 1,980 1,960 1,970 32,000
1990/05/02 1,930 2,010 1,930 1,970 30,000
1990/05/01 2,000 2,000 1,950 1,950 17,000
1990/04/27 2,000 2,000 1,990 1,990 5,000
1990/04/26 2,000 2,000 1,950 2,000 21,000
1990/04/25 1,940 1,990 1,920 1,970 44,000
1990/04/24 1,940 1,940 1,910 1,940 34,000
1990/04/23 1,990 1,990 1,920 1,920 45,000
1990/04/20 1,990 2,050 1,990 1,990 47,000
1990/04/19 2,010 2,040 1,990 1,990 133,000
1990/04/18 1,860 1,970 1,850 1,970 249,000
1990/04/17 1,970 2,000 1,870 1,880 150,000
1990/04/16 2,050 2,050 1,970 1,990 115,000
1990/04/13 2,050 2,070 2,000 2,070 226,000
1990/04/12 2,000 2,070 1,990 2,040 711,000
1990/04/11 2,000 2,020 1,970 1,990 191,000
1990/04/10 2,040 2,040 1,990 2,000 105,000
1990/04/09 2,040 2,050 2,010 2,040 308,000
1990/04/06 1,950 2,080 1,950 2,000 266,000
1990/04/05 1,920 1,990 1,650 1,910 809,000
1990/04/04 2,270 2,280 2,050 2,050 121,000
1990/04/03 2,200 2,260 2,180 2,220 188,000
1990/04/02 2,200 2,310 2,200 2,220 307,000
1990/03/30 2,410 2,410 2,350 2,360 69,000
1990/03/29 2,450 2,500 2,410 2,410 253,000
1990/03/28 2,470 2,470 2,400 2,450 89,000
1990/03/27 2,400 2,480 2,350 2,480 287,000
1990/03/26 2,240 2,300 2,240 2,250 200,000
1990/03/23 2,130 2,300 2,130 2,180 228,000
1990/03/22 1,970 2,200 1,950 2,120 141,000
1990/03/20 2,350 2,350 2,230 2,250 204,000
1990/03/19 2,430 2,430 2,260 2,400 382,000
1990/03/16 2,500 2,500 2,430 2,440 115,000
1990/03/15 2,460 2,520 2,460 2,480 237,000
1990/03/14 2,540 2,600 2,430 2,450 227,000
1990/03/13 2,610 2,610 2,580 2,600 45,000
1990/03/12 2,650 2,650 2,580 2,610 300,000
1990/03/09 2,660 2,660 2,610 2,610 102,000
1990/03/08 2,660 2,700 2,660 2,660 100,000
1990/03/07 2,650 2,700 2,650 2,700 118,000
1990/03/06 2,700 2,710 2,680 2,690 89,000
1990/03/05 2,740 2,740 2,700 2,700 127,000
1990/03/02 2,720 2,740 2,680 2,700 365,000
1990/03/01 2,730 2,740 2,640 2,720 201,000
1990/02/28 2,690 2,730 2,650 2,730 188,000
1990/02/27 2,530 2,630 2,430 2,620 357,000
1990/02/26 2,600 2,600 2,240 2,470 326,000
1990/02/23 2,660 2,660 2,600 2,600 128,000
1990/02/22 2,660 2,670 2,600 2,660 256,000
1990/02/21 2,700 2,720 2,650 2,660 412,000
1990/02/20 2,790 2,790 2,750 2,750 93,000
1990/02/19 2,820 2,820 2,760 2,790 159,000
1990/02/16 2,830 2,830 2,780 2,790 535,000
1990/02/15 2,730 2,780 2,710 2,780 406,000
1990/02/14 2,720 2,760 2,700 2,730 286,000
1990/02/13 2,740 2,760 2,700 2,720 112,000
1990/02/09 2,780 2,790 2,750 2,760 262,000
1990/02/08 2,810 2,810 2,750 2,770 258,000
1990/02/07 2,730 2,830 2,730 2,790 824,000
1990/02/06 2,700 2,740 2,690 2,730 276,000
1990/02/05 2,670 2,700 2,650 2,690 115,000
1990/02/02 2,640 2,670 2,630 2,670 155,000
1990/02/01 2,650 2,650 2,600 2,630 304,000
1990/01/31 2,670 2,670 2,600 2,630 156,000
1990/01/30 2,640 2,670 2,640 2,660 191,000
1990/01/29 2,650 2,660 2,620 2,650 256,000
1990/01/26 2,700 2,710 2,640 2,660 438,000
1990/01/25 2,710 2,750 2,690 2,710 546,000
1990/01/24 2,790 2,810 2,630 2,730 572,000
1990/01/23 2,580 2,820 2,580 2,810 1,241,000
1990/01/22 2,530 2,600 2,520 2,600 337,000
1990/01/19 2,540 2,540 2,510 2,520 244,000
1990/01/18 2,570 2,590 2,500 2,540 578,000
1990/01/17 2,500 2,580 2,500 2,550 788,000
1990/01/16 2,560 2,560 2,500 2,500 351,000
1990/01/12 2,620 2,620 2,560 2,600 1,583,000
1990/01/11 2,470 2,590 2,450 2,590 1,834,000
1990/01/10 2,400 2,450 2,370 2,430 561,000
1990/01/09 2,400 2,420 2,340 2,400 396,000
1990/01/08 2,410 2,420 2,380 2,380 254,000
1990/01/05 2,310 2,440 2,310 2,390 818,000
1990/01/04 2,330 2,350 2,330 2,330 103,000

このページの先頭へ