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 |
|---|---|---|---|---|---|
| 1995/12/29 | 900 | 900 | 894 | 895 | 22,000 |
| 1995/12/28 | 900 | 900 | 890 | 900 | 10,000 |
| 1995/12/27 | 910 | 910 | 899 | 900 | 196,000 |
| 1995/12/26 | 910 | 910 | 900 | 910 | 13,000 |
| 1995/12/25 | 900 | 910 | 900 | 910 | 12,000 |
| 1995/12/22 | 905 | 910 | 905 | 910 | 7,000 |
| 1995/12/21 | 910 | 910 | 900 | 900 | 29,000 |
| 1995/12/20 | 880 | 890 | 880 | 890 | 2,000 |
| 1995/12/19 | 905 | 905 | 880 | 880 | 11,000 |
| 1995/12/18 | 915 | 915 | 900 | 900 | 49,000 |
| 1995/12/15 | 912 | 912 | 902 | 907 | 7,000 |
| 1995/12/14 | 908 | 908 | 903 | 903 | 2,000 |
| 1995/12/13 | 925 | 925 | 900 | 900 | 7,000 |
| 1995/12/12 | 924 | 924 | 915 | 915 | 3,000 |
| 1995/12/11 | 934 | 939 | 925 | 925 | 19,000 |
| 1995/12/08 | 886 | 924 | 886 | 924 | 31,000 |
| 1995/12/07 | 870 | 895 | 870 | 890 | 13,000 |
| 1995/12/06 | 870 | 878 | 868 | 878 | 24,000 |
| 1995/12/05 | 867 | 867 | 860 | 860 | 2,000 |
| 1995/12/04 | 869 | 870 | 858 | 858 | 9,000 |
| 1995/12/01 | 836 | 847 | 836 | 847 | 2,000 |
| 1995/11/30 | 850 | 851 | 845 | 847 | 98,000 |
| 1995/11/29 | 835 | 836 | 835 | 836 | 3,000 |
| 1995/11/28 | 850 | 850 | 845 | 845 | 12,000 |
| 1995/11/27 | 849 | 865 | 845 | 855 | 27,000 |
| 1995/11/24 | 810 | 836 | 810 | 835 | 10,000 |
| 1995/11/22 | 785 | 800 | 785 | 800 | 16,000 |
| 1995/11/21 | 809 | 810 | 772 | 795 | 23,000 |
| 1995/11/20 | 900 | 900 | 820 | 820 | 22,000 |
| 1995/11/17 | 908 | 913 | 900 | 900 | 11,000 |
| 1995/11/16 | 901 | 908 | 900 | 908 | 6,000 |
| 1995/11/15 | 910 | 910 | 900 | 900 | 2,000 |
| 1995/11/14 | 920 | 920 | 912 | 912 | 5,000 |
| 1995/11/13 | 940 | 940 | 910 | 910 | 19,000 |
| 1995/11/10 | 926 | 931 | 926 | 930 | 26,000 |
| 1995/11/09 | 925 | 925 | 925 | 925 | 3,000 |
| 1995/11/08 | 914 | 925 | 914 | 925 | 4,000 |
| 1995/11/07 | 924 | 924 | 924 | 924 | 2,000 |
| 1995/11/06 | 925 | 925 | 925 | 925 | 3,000 |
| 1995/11/02 | 910 | 910 | 905 | 905 | 2,000 |
| 1995/11/01 | 919 | 919 | 901 | 910 | 65,000 |
| 1995/10/31 | 915 | 915 | 905 | 905 | 4,000 |
| 1995/10/30 | 915 | 915 | 900 | 900 | 9,000 |
| 1995/10/27 | 900 | 904 | 891 | 904 | 107,000 |
| 1995/10/26 | 930 | 930 | 910 | 910 | 9,000 |
| 1995/10/25 | 950 | 950 | 940 | 940 | 10,000 |
| 1995/10/24 | 942 | 950 | 940 | 950 | 66,000 |
| 1995/10/23 | 959 | 960 | 940 | 940 | 15,000 |
| 1995/10/20 | 940 | 960 | 940 | 960 | 3,000 |
| 1995/10/19 | 925 | 935 | 920 | 920 | 3,000 |
| 1995/10/18 | 911 | 920 | 910 | 910 | 3,000 |
| 1995/10/17 | 909 | 919 | 905 | 919 | 60,000 |
| 1995/10/16 | 920 | 920 | 901 | 901 | 4,000 |
| 1995/10/13 | 909 | 910 | 900 | 900 | 9,000 |
| 1995/10/12 | 909 | 909 | 909 | 909 | 1,000 |
| 1995/10/11 | 912 | 912 | 910 | 910 | 13,000 |
| 1995/10/09 | 912 | 912 | 912 | 912 | 1,000 |
| 1995/10/06 | 912 | 912 | 912 | 912 | 1,000 |
| 1995/10/05 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/10/04 | 900 | 920 | 900 | 920 | 8,000 |
| 1995/10/03 | 900 | 900 | 890 | 898 | 5,000 |
| 1995/10/02 | 901 | 901 | 900 | 900 | 8,000 |
| 1995/09/29 | 920 | 920 | 900 | 900 | 26,000 |
| 1995/09/28 | 920 | 925 | 920 | 925 | 3,000 |
| 1995/09/27 | 920 | 920 | 900 | 920 | 9,000 |
| 1995/09/26 | 917 | 917 | 897 | 900 | 9,000 |
| 1995/09/25 | 920 | 920 | 910 | 920 | 12,000 |
| 1995/09/22 | 948 | 948 | 915 | 920 | 29,000 |
| 1995/09/21 | 960 | 960 | 950 | 955 | 15,000 |
| 1995/09/20 | 977 | 990 | 960 | 970 | 29,000 |
| 1995/09/19 | 994 | 995 | 975 | 975 | 33,000 |
| 1995/09/18 | 975 | 1,010 | 975 | 984 | 73,000 |
| 1995/09/14 | 961 | 975 | 961 | 965 | 51,000 |
| 1995/09/13 | 975 | 975 | 955 | 960 | 25,000 |
| 1995/09/12 | 980 | 980 | 960 | 965 | 38,000 |
| 1995/09/11 | 927 | 960 | 927 | 950 | 35,000 |
| 1995/09/08 | 889 | 925 | 889 | 917 | 75,000 |
| 1995/09/07 | 900 | 900 | 890 | 899 | 12,000 |
| 1995/09/06 | 903 | 910 | 881 | 900 | 64,000 |
| 1995/09/05 | 889 | 900 | 889 | 900 | 13,000 |
| 1995/09/04 | 1,000 | 1,000 | 989 | 989 | 18,000 |
| 1995/09/01 | 1,130 | 1,130 | 1,100 | 1,120 | 11,000 |
| 1995/08/31 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1995/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/08/29 | 1,100 | 1,140 | 1,080 | 1,120 | 426,000 |
| 1995/08/28 | 1,090 | 1,100 | 1,080 | 1,100 | 99,000 |
| 1995/08/25 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 |
| 1995/08/24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1995/08/23 | 1,140 | 1,140 | 1,080 | 1,080 | 18,000 |
| 1995/08/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/08/21 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 |
| 1995/08/18 | 1,170 | 1,170 | 1,160 | 1,170 | 7,000 |
| 1995/08/17 | 1,190 | 1,190 | 1,170 | 1,180 | 38,000 |
| 1995/08/16 | 1,180 | 1,190 | 1,170 | 1,170 | 38,000 |
| 1995/08/15 | 1,030 | 1,100 | 1,030 | 1,100 | 4,000 |
| 1995/08/14 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 |
| 1995/08/11 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1995/08/10 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1995/08/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/08/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/08/07 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1995/08/04 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1995/08/03 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/08/02 | 990 | 990 | 990 | 990 | 4,000 |
| 1995/08/01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/07/31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/07/28 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1995/07/27 | 1,040 | 1,040 | 1,000 | 1,010 | 113,000 |
| 1995/07/26 | 971 | 981 | 970 | 970 | 5,000 |
| 1995/07/25 | 985 | 985 | 981 | 981 | 8,000 |
| 1995/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/07/21 | 1,040 | 1,040 | 1,000 | 1,000 | 230,000 |
| 1995/07/20 | 1,020 | 1,040 | 1,020 | 1,040 | 162,000 |
| 1995/07/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/07/18 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1995/07/17 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 |
| 1995/07/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1995/07/12 | 1,100 | 1,100 | 1,070 | 1,100 | 309,000 |
| 1995/07/11 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
| 1995/07/10 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 |
| 1995/07/07 | 1,030 | 1,090 | 1,010 | 1,080 | 974,000 |
| 1995/07/06 | 905 | 990 | 900 | 990 | 342,000 |
| 1995/07/05 | 885 | 890 | 883 | 890 | 197,000 |
| 1995/07/04 | 890 | 895 | 890 | 890 | 4,000 |
| 1995/07/03 | 890 | 890 | 885 | 890 | 23,000 |
| 1995/06/30 | 885 | 905 | 885 | 900 | 5,000 |
| 1995/06/29 | 905 | 905 | 895 | 895 | 5,000 |
| 1995/06/28 | 890 | 891 | 885 | 891 | 42,000 |
| 1995/06/27 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/26 | 935 | 935 | 930 | 930 | 4,000 |
| 1995/06/23 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/06/22 | 883 | 895 | 883 | 895 | 3,000 |
| 1995/06/21 | 871 | 873 | 870 | 873 | 38,000 |
| 1995/06/20 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/06/19 | 890 | 892 | 876 | 880 | 89,000 |
| 1995/06/16 | 902 | 902 | 901 | 901 | 2,000 |
| 1995/06/15 | 902 | 902 | 902 | 902 | 1,000 |
| 1995/06/14 | 900 | 910 | 899 | 910 | 75,000 |
| 1995/06/13 | 901 | 901 | 890 | 890 | 4,000 |
| 1995/06/12 | 910 | 920 | 902 | 903 | 6,000 |
| 1995/06/09 | 910 | 910 | 910 | 910 | 4,000 |
| 1995/06/08 | 980 | 980 | 960 | 960 | 5,000 |
| 1995/06/07 | 1,020 | 1,020 | 980 | 980 | 8,000 |
| 1995/06/06 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1995/06/05 | 1,090 | 1,090 | 1,040 | 1,040 | 81,000 |
| 1995/06/02 | 1,090 | 1,110 | 1,090 | 1,090 | 3,000 |
| 1995/06/01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/05/31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/05/29 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1995/05/26 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1995/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1995/05/24 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1995/05/23 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 1995/05/22 | 1,070 | 1,070 | 1,000 | 1,000 | 3,000 |
| 1995/05/19 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1995/05/18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/05/17 | 1,110 | 1,140 | 1,100 | 1,140 | 215,000 |
| 1995/05/16 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1995/05/15 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 |
| 1995/05/12 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 |
| 1995/05/11 | 1,210 | 1,210 | 1,150 | 1,150 | 125,000 |
| 1995/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1995/05/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/05/08 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 |
| 1995/05/02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1995/05/01 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1995/04/28 | 1,300 | 1,310 | 1,300 | 1,300 | 79,000 |
| 1995/04/27 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 |
| 1995/04/26 | 1,310 | 1,310 | 1,300 | 1,310 | 57,000 |
| 1995/04/25 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 |
| 1995/04/24 | 1,330 | 1,330 | 1,310 | 1,310 | 64,000 |
| 1995/04/21 | 1,320 | 1,330 | 1,310 | 1,320 | 173,000 |
| 1995/04/20 | 1,310 | 1,320 | 1,300 | 1,310 | 79,000 |
| 1995/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/04/18 | 1,310 | 1,310 | 1,290 | 1,290 | 70,000 |
| 1995/04/17 | 1,320 | 1,320 | 1,300 | 1,300 | 83,000 |
| 1995/04/14 | 1,340 | 1,340 | 1,320 | 1,320 | 88,000 |
| 1995/04/13 | 1,340 | 1,350 | 1,330 | 1,340 | 128,000 |
| 1995/04/12 | 1,290 | 1,340 | 1,290 | 1,340 | 101,000 |
| 1995/04/11 | 1,280 | 1,290 | 1,260 | 1,290 | 294,000 |
| 1995/04/10 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1995/04/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/04/06 | 1,350 | 1,360 | 1,320 | 1,320 | 189,000 |
| 1995/04/05 | 1,340 | 1,350 | 1,330 | 1,350 | 178,000 |
| 1995/04/04 | 1,330 | 1,340 | 1,310 | 1,330 | 97,000 |
| 1995/04/03 | 1,350 | 1,350 | 1,330 | 1,330 | 60,000 |
| 1995/03/31 | 1,380 | 1,380 | 1,360 | 1,380 | 211,000 |
| 1995/03/30 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1995/03/29 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 |
| 1995/03/28 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 |
| 1995/03/27 | 1,290 | 1,310 | 1,270 | 1,270 | 11,000 |
| 1995/03/24 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1995/03/23 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 |
| 1995/03/22 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 |
| 1995/03/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/03/16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1995/03/15 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1995/03/14 | 1,360 | 1,360 | 1,330 | 1,330 | 50,000 |
| 1995/03/13 | 1,380 | 1,380 | 1,320 | 1,350 | 182,000 |
| 1995/03/10 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 |
| 1995/03/09 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 |
| 1995/03/08 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1995/03/07 | 1,510 | 1,520 | 1,500 | 1,500 | 60,000 |
| 1995/03/06 | 1,510 | 1,520 | 1,490 | 1,510 | 122,000 |
| 1995/03/03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/03/02 | 1,560 | 1,570 | 1,530 | 1,530 | 360,000 |
| 1995/03/01 | 1,550 | 1,550 | 1,530 | 1,540 | 136,000 |
| 1995/02/28 | 1,580 | 1,580 | 1,540 | 1,550 | 162,000 |
| 1995/02/27 | 1,530 | 1,590 | 1,530 | 1,550 | 288,000 |
| 1995/02/24 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1995/02/23 | 1,650 | 1,650 | 1,630 | 1,630 | 75,000 |
| 1995/02/22 | 1,640 | 1,650 | 1,630 | 1,640 | 192,000 |
| 1995/02/21 | 1,630 | 1,630 | 1,630 | 1,630 | 604,000 |
| 1995/02/20 | 1,630 | 1,630 | 1,630 | 1,630 | 600,000 |
| 1995/02/17 | 1,610 | 1,650 | 1,610 | 1,640 | 159,000 |
| 1995/02/16 | 1,670 | 1,670 | 1,640 | 1,650 | 79,000 |
| 1995/02/15 | 1,700 | 1,700 | 1,670 | 1,670 | 114,000 |
| 1995/02/14 | 1,710 | 1,710 | 1,690 | 1,700 | 92,000 |
| 1995/02/13 | 1,690 | 1,710 | 1,670 | 1,710 | 89,000 |
| 1995/02/10 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 |
| 1995/02/09 | 1,650 | 1,670 | 1,630 | 1,650 | 84,000 |
| 1995/02/08 | 1,700 | 1,700 | 1,630 | 1,670 | 164,000 |
| 1995/02/07 | 1,750 | 1,750 | 1,680 | 1,700 | 120,000 |
| 1995/02/06 | 1,710 | 1,750 | 1,680 | 1,750 | 110,000 |
| 1995/02/03 | 1,690 | 1,720 | 1,690 | 1,720 | 166,000 |
| 1995/02/02 | 1,660 | 1,680 | 1,650 | 1,660 | 192,000 |
| 1995/02/01 | 1,630 | 1,650 | 1,580 | 1,650 | 198,000 |
| 1995/01/31 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1995/01/30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1995/01/27 | 1,750 | 1,750 | 1,700 | 1,710 | 5,000 |
| 1995/01/26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1995/01/25 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 1995/01/24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1995/01/23 | 1,750 | 1,780 | 1,720 | 1,740 | 159,000 |
| 1995/01/20 | 1,730 | 1,790 | 1,730 | 1,790 | 5,000 |
| 1995/01/19 | 1,770 | 1,770 | 1,760 | 1,760 | 14,000 |
| 1995/01/18 | 1,780 | 1,800 | 1,740 | 1,800 | 1,156,000 |
| 1995/01/17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995/01/13 | 2,030 | 2,050 | 2,010 | 2,020 | 557,000 |
| 1995/01/12 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 |
| 1995/01/11 | 2,140 | 2,140 | 2,120 | 2,120 | 103,000 |
| 1995/01/10 | 2,140 | 2,150 | 2,140 | 2,150 | 4,000 |
| 1995/01/09 | 2,150 | 2,150 | 2,130 | 2,140 | 67,000 |
| 1995/01/06 | 2,140 | 2,140 | 2,130 | 2,140 | 180,000 |
| 1995/01/05 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1995/01/04 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |