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
1997/12/30 1,010 1,030 1,000 1,020 72,000
1997/12/29 980 990 980 990 3,000
1997/12/26 1,060 1,060 1,060 1,060 1,000
1997/12/25 995 1,060 995 1,060 6,000
1997/12/24 972 995 972 995 6,000
1997/12/22 1,010 1,010 982 982 4,000
1997/12/19 1,060 1,060 1,060 1,060 1,000
1997/12/18 1,120 1,120 1,120 1,120 3,000
1997/12/17 1,030 1,070 1,030 1,070 4,000
1997/12/16 1,010 1,020 1,000 1,020 3,000
1997/12/15 995 995 995 995 2,000
1997/12/12 1,080 1,080 1,070 1,070 34,000
1997/12/11 1,070 1,110 1,070 1,090 214,000
1997/12/10 1,110 1,110 1,090 1,100 63,000
1997/12/09 1,070 1,070 1,070 1,070 4,000
1997/12/08 1,070 1,070 1,040 1,060 108,000
1997/12/05 1,090 1,100 1,070 1,090 138,000
1997/12/04 1,110 1,110 1,110 1,110 1,000
1997/12/03 1,110 1,110 1,110 1,110 1,000
1997/12/02 1,130 1,130 1,130 1,130 2,000
1997/12/01 1,130 1,130 1,130 1,130 1,000
1997/11/28 1,060 1,110 1,060 1,110 4,000
1997/11/27 1,040 1,040 1,040 1,040 1,000
1997/11/26 1,010 1,010 1,010 1,010 1,000
1997/11/25 980 1,030 980 995 158,000
1997/11/21 1,070 1,070 1,070 1,070 1,000
1997/11/20 1,000 1,000 1,000 1,000 2,000
1997/11/19 1,040 1,040 1,040 1,040 4,000
1997/11/18 1,020 1,020 1,020 1,020 49,000
1997/11/17 810 920 810 920 139,000
1997/11/14 902 902 865 865 4,000
1997/11/13 970 970 970 970 5,000
1997/11/12 980 980 980 980 2,000
1997/11/11 980 980 980 980 3,000
1997/11/10 970 980 970 980 10,000
1997/11/07 1,000 1,000 1,000 1,000 1,000
1997/11/06 1,040 1,050 1,010 1,040 252,000
1997/11/05 1,100 1,100 1,100 1,100 2,000
1997/11/04 1,110 1,110 1,090 1,100 77,000
1997/10/31 1,070 1,110 1,050 1,110 310,000
1997/10/30 1,150 1,150 1,100 1,120 89,000
1997/10/29 1,160 1,170 1,130 1,170 103,000
1997/10/28 1,090 1,110 1,060 1,100 334,000
1997/10/27 1,150 1,170 1,140 1,150 90,000
1997/10/24 1,150 1,150 1,150 1,150 1,000
1997/10/23 1,140 1,140 1,140 1,140 1,000
1997/10/22 1,160 1,170 1,160 1,160 47,000
1997/10/21 1,160 1,160 1,160 1,160 1,000
1997/10/20 1,130 1,150 1,130 1,140 7,000
1997/10/17 1,120 1,130 1,120 1,130 24,000
1997/10/16 1,080 1,180 1,080 1,150 211,000
1997/10/15 1,110 1,110 1,090 1,090 94,000
1997/10/14 1,080 1,080 1,080 1,080 20,000
1997/10/13 1,140 1,140 1,080 1,100 4,000
1997/10/09 1,130 1,140 1,120 1,140 9,000
1997/10/08 1,140 1,140 1,140 1,140 1,000
1997/10/07 1,260 1,260 1,190 1,190 20,000
1997/10/06 1,250 1,250 1,240 1,250 62,000
1997/10/03 1,220 1,250 1,220 1,250 220,000
1997/10/02 1,240 1,240 1,240 1,240 1,000
1997/10/01 1,220 1,240 1,220 1,240 5,000
1997/09/30 1,230 1,260 1,230 1,260 156,000
1997/09/29 1,250 1,250 1,210 1,230 8,000
1997/09/26 1,240 1,250 1,230 1,230 42,000
1997/09/25 1,240 1,240 1,240 1,240 3,000
1997/09/24 1,200 1,240 1,200 1,240 2,712,000
1997/09/22 1,220 1,220 1,200 1,200 301,000
1997/09/19 1,220 1,220 1,200 1,200 14,000
1997/09/18 1,190 1,230 1,180 1,210 384,000
1997/09/17 1,200 1,200 1,190 1,190 8,000
1997/09/16 1,220 1,220 1,200 1,200 38,000
1997/09/12 1,190 1,210 1,190 1,190 33,000
1997/09/11 1,220 1,220 1,200 1,200 15,000
1997/09/10 1,240 1,260 1,240 1,240 14,000
1997/09/09 1,220 1,220 1,220 1,220 1,000
1997/09/08 1,230 1,230 1,210 1,210 4,000
1997/09/05 1,180 1,200 1,180 1,190 95,000
1997/09/04 1,190 1,200 1,170 1,190 340,000
1997/09/03 1,160 1,250 1,160 1,250 49,000
1997/09/02 1,090 1,100 1,090 1,100 102,000
1997/09/01 1,120 1,120 1,100 1,100 7,000
1997/08/29 1,110 1,120 1,080 1,120 46,000
1997/08/28 1,170 1,170 1,100 1,120 6,000
1997/08/27 1,310 1,310 1,190 1,190 2,000
1997/08/26 1,300 1,320 1,300 1,320 5,000
1997/08/25 1,320 1,320 1,320 1,320 7,000
1997/08/22 1,400 1,400 1,350 1,350 5,000
1997/08/21 1,420 1,420 1,420 1,420 1,000
1997/08/20 1,440 1,440 1,440 1,440 2,000
1997/08/19 1,470 1,480 1,430 1,430 197,000
1997/08/18 1,420 1,440 1,400 1,440 10,000
1997/08/15 1,480 1,480 1,480 1,480 13,000
1997/08/14 1,400 1,450 1,400 1,450 3,000
1997/08/13 1,380 1,420 1,380 1,400 6,000
1997/08/12 1,410 1,410 1,390 1,390 11,000
1997/08/11 1,410 1,420 1,380 1,400 13,000
1997/08/08 1,460 1,470 1,460 1,470 267,000
1997/08/07 1,460 1,460 1,460 1,460 260,000
1997/08/06 1,460 1,470 1,460 1,470 2,000
1997/08/05 1,500 1,500 1,440 1,440 25,000
1997/08/04 1,520 1,550 1,500 1,500 9,000
1997/08/01 1,550 1,570 1,550 1,570 13,000
1997/07/31 1,490 1,560 1,490 1,560 23,000
1997/07/30 1,500 1,500 1,480 1,490 35,000
1997/07/29 1,390 1,480 1,390 1,460 35,000
1997/07/28 1,370 1,370 1,370 1,370 1,000
1997/07/25 1,370 1,380 1,370 1,380 13,000
1997/07/24 1,400 1,400 1,360 1,360 9,000
1997/07/23 1,380 1,400 1,350 1,370 195,000
1997/07/22 1,430 1,430 1,400 1,400 4,000
1997/07/18 1,420 1,450 1,420 1,440 9,000
1997/07/17 1,430 1,450 1,420 1,420 22,000
1997/07/16 1,400 1,440 1,400 1,430 15,000
1997/07/15 1,420 1,420 1,420 1,420 2,000
1997/07/14 1,430 1,450 1,420 1,420 5,000
1997/07/11 1,360 1,410 1,360 1,410 6,000
1997/07/10 1,340 1,340 1,340 1,340 8,000
1997/07/09 1,360 1,360 1,360 1,360 1,000
1997/07/08 1,310 1,350 1,310 1,350 3,000
1997/07/07 1,310 1,320 1,310 1,320 4,000
1997/07/04 1,370 1,370 1,370 1,370 1,000
1997/07/03 1,390 1,390 1,370 1,370 229,000
1997/07/02 1,420 1,420 1,380 1,380 4,000
1997/07/01 1,460 1,460 1,400 1,400 10,000
1997/06/30 1,460 1,470 1,440 1,450 22,000
1997/06/27 1,400 1,450 1,400 1,450 52,000
1997/06/26 1,350 1,390 1,350 1,380 32,000
1997/06/25 1,360 1,370 1,360 1,360 15,000
1997/06/24 1,370 1,380 1,370 1,370 5,000
1997/06/23 1,400 1,400 1,380 1,380 5,000
1997/06/20 1,400 1,410 1,390 1,390 9,000
1997/06/19 1,400 1,400 1,380 1,380 32,000
1997/06/18 1,410 1,430 1,390 1,410 38,000
1997/06/17 1,320 1,400 1,320 1,390 110,000
1997/06/16 1,270 1,320 1,270 1,300 31,000
1997/06/13 1,230 1,260 1,230 1,260 95,000
1997/06/12 1,200 1,200 1,200 1,200 9,000
1997/06/11 1,220 1,220 1,220 1,220 1,000
1997/06/10 1,190 1,210 1,190 1,210 11,000
1997/06/09 1,240 1,240 1,190 1,190 19,000
1997/06/06 1,250 1,250 1,250 1,250 9,000
1997/06/05 1,240 1,260 1,230 1,230 27,000
1997/06/04 1,200 1,250 1,180 1,250 37,000
1997/06/03 1,180 1,190 1,180 1,190 8,000
1997/06/02 1,200 1,210 1,190 1,190 37,000
1997/05/30 1,160 1,230 1,160 1,230 100,000
1997/05/29 1,060 1,150 1,060 1,150 13,000
1997/05/28 1,040 1,070 1,040 1,050 26,000
1997/05/27 1,000 1,000 1,000 1,000 1,000
1997/05/26 1,050 1,050 1,030 1,040 284,000
1997/05/23 1,030 1,040 1,030 1,040 6,000
1997/05/22 1,030 1,030 1,030 1,030 1,000
1997/05/21 1,030 1,030 1,030 1,030 3,000
1997/05/20 1,050 1,050 1,050 1,050 4,000
1997/05/19 1,030 1,050 1,030 1,050 6,000
1997/05/16 1,030 1,050 1,030 1,050 4,000
1997/05/15 1,040 1,050 1,020 1,050 484,000
1997/05/14 1,010 1,030 1,000 1,030 206,000
1997/05/13 990 1,030 990 1,030 2,000
1997/05/12 1,000 1,000 990 990 9,000
1997/05/09 1,040 1,040 992 992 4,000
1997/05/08 1,020 1,020 1,020 1,020 1,000
1997/05/07 992 992 992 992 1,000
1997/05/06 988 992 975 975 198,000
1997/05/02 995 995 995 995 2,000
1997/05/01 985 985 985 985 1,000
1997/04/30 941 956 941 956 7,000
1997/04/28 942 968 942 945 220,000
1997/04/25 926 931 926 931 6,000
1997/04/24 870 870 870 870 2,000
1997/04/23 870 874 865 870 122,000
1997/04/22 865 875 860 860 93,000
1997/04/21 830 845 830 845 35,000
1997/04/18 824 840 820 835 90,000
1997/04/17 810 810 810 810 2,000
1997/04/16 836 840 820 820 147,000
1997/04/15 849 849 830 830 47,000
1997/04/14 810 825 810 820 76,000
1997/04/11 850 850 810 830 149,000
1997/04/10 850 850 846 846 2,000
1997/04/09 887 894 850 850 328,000
1997/04/08 865 865 865 865 1,000
1997/04/07 869 895 865 865 192,000
1997/04/04 850 870 846 865 252,000
1997/04/03 845 845 845 845 1,000
1997/04/02 850 850 850 850 10,000
1997/04/01 865 865 865 865 1,000
1997/03/31 835 835 835 835 1,000
1997/03/28 834 835 830 835 25,000
1997/03/27 850 850 850 850 1,000
1997/03/26 825 850 825 850 36,000
1997/03/25 850 850 850 850 1,000
1997/03/24 860 860 850 850 2,000
1997/03/21 850 850 850 850 1,000
1997/03/19 868 868 868 868 1,000
1997/03/18 865 878 865 878 8,000
1997/03/17 838 845 838 845 7,000
1997/03/14 770 790 770 790 21,000
1997/03/13 805 805 793 798 122,000
1997/03/12 769 790 769 790 21,000
1997/03/11 770 770 770 770 2,000
1997/03/10 790 790 770 770 8,000
1997/03/07 800 800 800 800 1,000
1997/03/06 800 800 800 800 2,000
1997/03/05 821 821 820 820 2,000
1997/03/04 825 825 820 820 2,000
1997/03/03 831 831 820 821 18,000
1997/02/28 865 875 865 875 2,000
1997/02/27 871 874 870 870 24,000
1997/02/26 881 881 881 881 1,000
1997/02/25 870 871 870 871 4,000
1997/02/24 876 876 871 871 2,000
1997/02/21 875 875 875 875 1,000
1997/02/20 875 875 875 875 1,000
1997/02/19 880 880 875 875 3,000
1997/02/18 875 875 870 875 51,000
1997/02/17 870 875 862 875 146,000
1997/02/14 910 914 890 890 110,000
1997/02/13 960 960 943 943 4,000
1997/02/12 952 952 952 952 1,000
1997/02/10 952 952 952 952 1,000
1997/02/07 899 901 899 901 2,000
1997/02/06 910 915 885 899 121,000
1997/02/05 905 905 895 895 9,000
1997/02/04 925 925 925 925 1,000
1997/02/03 925 938 920 925 155,000
1997/01/31 900 900 900 900 1,000
1997/01/30 906 914 895 900 329,000
1997/01/29 900 900 900 900 1,000
1997/01/28 890 890 890 890 4,000
1997/01/27 901 906 895 905 153,000
1997/01/24 900 900 900 900 6,000
1997/01/23 903 911 903 911 13,000
1997/01/22 921 921 911 911 3,000
1997/01/21 835 911 835 911 14,000
1997/01/20 830 849 830 840 12,000
1997/01/17 780 790 780 790 3,000
1997/01/16 780 780 780 780 1,000
1997/01/14 780 780 780 780 1,000
1997/01/13 798 800 798 800 2,000
1997/01/10 785 788 784 788 7,000
1997/01/09 770 770 770 770 1,000
1997/01/08 795 795 780 780 9,000
1997/01/07 801 801 795 795 3,000
1997/01/06 810 810 810 810 1,000

このページの先頭へ