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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,965 | 1,972 | 1,960 | 1,972 | 43,000 |
| 1998/12/29 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1998/12/28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1998/12/25 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1998/12/24 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 |
| 1998/12/22 | 2,075 | 2,075 | 2,040 | 2,040 | 3,000 |
| 1998/12/21 | 2,115 | 2,115 | 2,075 | 2,075 | 167,000 |
| 1998/12/18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1998/12/17 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 |
| 1998/12/16 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1998/12/15 | 2,060 | 2,065 | 2,050 | 2,050 | 67,000 |
| 1998/12/14 | 2,085 | 2,085 | 2,085 | 2,085 | 1,000 |
| 1998/12/11 | 2,125 | 2,125 | 2,125 | 2,125 | 20,000 |
| 1998/12/10 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1998/12/09 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 |
| 1998/12/08 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1998/12/07 | 2,075 | 2,095 | 2,075 | 2,095 | 7,000 |
| 1998/12/04 | 2,130 | 2,130 | 2,085 | 2,095 | 110,000 |
| 1998/12/03 | 2,115 | 2,115 | 2,115 | 2,115 | 8,000 |
| 1998/12/02 | 2,135 | 2,135 | 2,135 | 2,135 | 2,000 |
| 1998/12/01 | 2,135 | 2,135 | 2,135 | 2,135 | 3,000 |
| 1998/11/30 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1998/11/27 | 2,300 | 2,300 | 2,220 | 2,240 | 229,000 |
| 1998/11/26 | 2,280 | 2,305 | 2,230 | 2,305 | 265,000 |
| 1998/11/25 | 2,365 | 2,365 | 2,365 | 2,365 | 3,000 |
| 1998/11/24 | 2,255 | 2,365 | 2,255 | 2,365 | 14,000 |
| 1998/11/20 | 2,200 | 2,260 | 2,200 | 2,260 | 2,000 |
| 1998/11/19 | 2,080 | 2,220 | 2,080 | 2,195 | 14,000 |
| 1998/11/18 | 2,060 | 2,120 | 2,060 | 2,120 | 7,000 |
| 1998/11/17 | 2,165 | 2,165 | 2,090 | 2,090 | 9,000 |
| 1998/11/16 | 2,105 | 2,165 | 2,105 | 2,165 | 20,000 |
| 1998/11/13 | 2,050 | 2,095 | 2,050 | 2,090 | 7,000 |
| 1998/11/12 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
| 1998/11/11 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1998/11/10 | 2,080 | 2,080 | 2,040 | 2,040 | 6,000 |
| 1998/11/09 | 2,050 | 2,090 | 2,050 | 2,070 | 10,000 |
| 1998/11/06 | 2,070 | 2,090 | 2,070 | 2,090 | 8,000 |
| 1998/11/05 | 1,970 | 1,981 | 1,965 | 1,981 | 4,000 |
| 1998/11/04 | 1,960 | 1,980 | 1,960 | 1,970 | 6,000 |
| 1998/11/02 | 1,913 | 1,944 | 1,913 | 1,940 | 204,000 |
| 1998/10/30 | 1,900 | 1,910 | 1,900 | 1,900 | 8,000 |
| 1998/10/29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1998/10/28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1998/10/27 | 1,860 | 1,900 | 1,859 | 1,870 | 83,000 |
| 1998/10/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1998/10/23 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 |
| 1998/10/22 | 1,950 | 1,950 | 1,920 | 1,920 | 4,000 |
| 1998/10/21 | 1,900 | 1,960 | 1,899 | 1,899 | 7,000 |
| 1998/10/20 | 1,915 | 1,915 | 1,885 | 1,900 | 3,000 |
| 1998/10/19 | 1,930 | 1,930 | 1,910 | 1,921 | 6,000 |
| 1998/10/16 | 1,771 | 1,781 | 1,771 | 1,781 | 2,000 |
| 1998/10/15 | 1,649 | 1,697 | 1,649 | 1,695 | 88,000 |
| 1998/10/14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/10/13 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 |
| 1998/10/12 | 1,530 | 1,530 | 1,530 | 1,530 | 17,000 |
| 1998/10/09 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 |
| 1998/10/08 | 1,712 | 1,712 | 1,652 | 1,652 | 2,000 |
| 1998/10/07 | 1,705 | 1,795 | 1,705 | 1,795 | 239,000 |
| 1998/10/06 | 1,675 | 1,710 | 1,675 | 1,710 | 290,000 |
| 1998/10/05 | 1,604 | 1,712 | 1,604 | 1,712 | 9,000 |
| 1998/10/02 | 1,844 | 1,844 | 1,844 | 1,844 | 2,000 |
| 1998/10/01 | 1,849 | 1,856 | 1,835 | 1,844 | 103,000 |
| 1998/09/30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1998/09/29 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1998/09/28 | 1,873 | 1,900 | 1,873 | 1,900 | 5,000 |
| 1998/09/25 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 |
| 1998/09/24 | 1,886 | 1,900 | 1,886 | 1,900 | 9,000 |
| 1998/09/22 | 1,855 | 1,886 | 1,855 | 1,886 | 10,000 |
| 1998/09/21 | 1,890 | 1,890 | 1,835 | 1,885 | 131,000 |
| 1998/09/18 | 1,910 | 1,910 | 1,873 | 1,896 | 67,000 |
| 1998/09/17 | 1,891 | 1,910 | 1,891 | 1,910 | 5,000 |
| 1998/09/16 | 1,876 | 1,876 | 1,876 | 1,876 | 3,000 |
| 1998/09/14 | 1,861 | 1,876 | 1,860 | 1,876 | 124,000 |
| 1998/09/11 | 1,943 | 1,943 | 1,872 | 1,872 | 12,000 |
| 1998/09/10 | 1,932 | 1,932 | 1,932 | 1,932 | 1,000 |
| 1998/09/09 | 1,906 | 1,930 | 1,906 | 1,930 | 5,000 |
| 1998/09/08 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1998/09/07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1998/09/04 | 1,895 | 1,895 | 1,867 | 1,870 | 219,000 |
| 1998/09/03 | 1,933 | 1,933 | 1,880 | 1,901 | 247,000 |
| 1998/09/02 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 |
| 1998/09/01 | 1,852 | 1,852 | 1,852 | 1,852 | 1,000 |
| 1998/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 |
| 1998/08/28 | 1,840 | 1,931 | 1,840 | 1,900 | 10,000 |
| 1998/08/27 | 1,935 | 1,980 | 1,935 | 1,980 | 3,000 |
| 1998/08/26 | 1,969 | 2,000 | 1,969 | 1,983 | 18,000 |
| 1998/08/25 | 1,945 | 1,945 | 1,945 | 1,945 | 30,000 |
| 1998/08/24 | 1,984 | 1,984 | 1,900 | 1,948 | 33,000 |
| 1998/08/21 | 1,949 | 1,985 | 1,949 | 1,985 | 10,000 |
| 1998/08/20 | 1,861 | 1,971 | 1,861 | 1,971 | 22,000 |
| 1998/08/19 | 1,830 | 1,895 | 1,830 | 1,876 | 26,000 |
| 1998/08/18 | 1,743 | 1,800 | 1,743 | 1,800 | 6,000 |
| 1998/08/17 | 1,761 | 1,761 | 1,730 | 1,730 | 6,000 |
| 1998/08/14 | 1,740 | 1,750 | 1,740 | 1,750 | 15,000 |
| 1998/08/13 | 1,755 | 1,762 | 1,755 | 1,762 | 15,000 |
| 1998/08/12 | 1,785 | 1,785 | 1,755 | 1,755 | 2,000 |
| 1998/08/11 | 1,816 | 1,822 | 1,810 | 1,815 | 6,000 |
| 1998/08/10 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 |
| 1998/08/07 | 1,811 | 1,851 | 1,811 | 1,831 | 10,000 |
| 1998/08/06 | 1,836 | 1,840 | 1,810 | 1,840 | 19,000 |
| 1998/08/05 | 1,730 | 1,820 | 1,700 | 1,820 | 27,000 |
| 1998/08/04 | 1,715 | 1,730 | 1,715 | 1,730 | 4,000 |
| 1998/08/03 | 1,706 | 1,710 | 1,701 | 1,701 | 8,000 |
| 1998/07/31 | 1,715 | 1,750 | 1,705 | 1,736 | 10,000 |
| 1998/07/30 | 1,730 | 1,730 | 1,715 | 1,715 | 3,000 |
| 1998/07/29 | 1,730 | 1,730 | 1,729 | 1,729 | 4,000 |
| 1998/07/28 | 1,691 | 1,730 | 1,691 | 1,730 | 5,000 |
| 1998/07/27 | 1,680 | 1,696 | 1,680 | 1,696 | 6,000 |
| 1998/07/24 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 |
| 1998/07/23 | 1,622 | 1,622 | 1,622 | 1,622 | 1,000 |
| 1998/07/22 | 1,616 | 1,620 | 1,616 | 1,620 | 2,000 |
| 1998/07/21 | 1,700 | 1,700 | 1,670 | 1,679 | 5,000 |
| 1998/07/17 | 1,660 | 1,690 | 1,660 | 1,690 | 8,000 |
| 1998/07/16 | 1,580 | 1,650 | 1,580 | 1,650 | 5,000 |
| 1998/07/15 | 1,495 | 1,530 | 1,492 | 1,530 | 8,000 |
| 1998/07/14 | 1,490 | 1,490 | 1,450 | 1,475 | 13,000 |
| 1998/07/13 | 1,481 | 1,481 | 1,470 | 1,470 | 3,000 |
| 1998/07/10 | 1,520 | 1,520 | 1,481 | 1,481 | 4,000 |
| 1998/07/09 | 1,530 | 1,530 | 1,498 | 1,498 | 5,000 |
| 1998/07/08 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 1998/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/07/06 | 1,480 | 1,499 | 1,480 | 1,499 | 21,000 |
| 1998/07/03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1998/07/02 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 |
| 1998/07/01 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 |
| 1998/06/30 | 1,474 | 1,490 | 1,474 | 1,490 | 192,000 |
| 1998/06/29 | 1,481 | 1,481 | 1,466 | 1,475 | 54,000 |
| 1998/06/26 | 1,467 | 1,480 | 1,467 | 1,480 | 7,000 |
| 1998/06/25 | 1,410 | 1,435 | 1,410 | 1,433 | 265,000 |
| 1998/06/24 | 1,389 | 1,389 | 1,387 | 1,387 | 42,000 |
| 1998/06/23 | 1,340 | 1,380 | 1,330 | 1,350 | 312,000 |
| 1998/06/22 | 1,250 | 1,342 | 1,240 | 1,300 | 304,000 |
| 1998/06/19 | 1,350 | 1,351 | 1,242 | 1,260 | 571,000 |
| 1998/06/18 | 1,435 | 1,435 | 1,399 | 1,399 | 5,000 |
| 1998/06/17 | 1,421 | 1,430 | 1,421 | 1,430 | 5,000 |
| 1998/06/16 | 1,405 | 1,405 | 1,400 | 1,400 | 6,000 |
| 1998/06/15 | 1,495 | 1,500 | 1,445 | 1,445 | 19,000 |
| 1998/06/12 | 1,441 | 1,441 | 1,441 | 1,441 | 39,000 |
| 1998/06/11 | 1,511 | 1,511 | 1,445 | 1,445 | 32,000 |
| 1998/06/10 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |
| 1998/06/09 | 1,535 | 1,545 | 1,520 | 1,526 | 264,000 |
| 1998/06/08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/06/05 | 1,535 | 1,541 | 1,395 | 1,460 | 1,085,000 |
| 1998/06/04 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 |
| 1998/06/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1998/06/02 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 1998/06/01 | 1,686 | 1,701 | 1,680 | 1,701 | 4,000 |
| 1998/05/29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1998/05/28 | 1,670 | 1,680 | 1,663 | 1,680 | 34,000 |
| 1998/05/27 | 1,690 | 1,693 | 1,676 | 1,680 | 62,000 |
| 1998/05/26 | 1,712 | 1,720 | 1,700 | 1,709 | 165,000 |
| 1998/05/25 | 1,700 | 1,710 | 1,690 | 1,710 | 5,000 |
| 1998/05/22 | 1,688 | 1,689 | 1,681 | 1,681 | 20,000 |
| 1998/05/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/05/20 | 1,650 | 1,650 | 1,623 | 1,623 | 2,000 |
| 1998/05/19 | 1,621 | 1,625 | 1,621 | 1,625 | 4,000 |
| 1998/05/18 | 1,750 | 1,750 | 1,700 | 1,700 | 120,000 |
| 1998/05/15 | 1,765 | 1,765 | 1,742 | 1,755 | 52,000 |
| 1998/05/14 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 |
| 1998/05/13 | 1,746 | 1,746 | 1,745 | 1,745 | 3,000 |
| 1998/05/12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1998/05/11 | 1,700 | 1,700 | 1,670 | 1,670 | 8,000 |
| 1998/05/08 | 1,721 | 1,721 | 1,690 | 1,694 | 111,000 |
| 1998/05/07 | 1,721 | 1,721 | 1,691 | 1,691 | 2,000 |
| 1998/05/06 | 1,725 | 1,728 | 1,710 | 1,720 | 6,000 |
| 1998/05/01 | 1,725 | 1,725 | 1,725 | 1,725 | 3,000 |
| 1998/04/30 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 |
| 1998/04/28 | 1,661 | 1,680 | 1,661 | 1,680 | 4,000 |
| 1998/04/27 | 1,671 | 1,671 | 1,671 | 1,671 | 2,000 |
| 1998/04/24 | 1,680 | 1,680 | 1,671 | 1,671 | 5,000 |
| 1998/04/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1998/04/22 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1998/04/21 | 1,770 | 1,770 | 1,730 | 1,740 | 8,000 |
| 1998/04/20 | 1,750 | 1,780 | 1,750 | 1,771 | 19,000 |
| 1998/04/17 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 |
| 1998/04/16 | 1,780 | 1,780 | 1,750 | 1,755 | 11,000 |
| 1998/04/15 | 1,700 | 1,760 | 1,700 | 1,760 | 11,000 |
| 1998/04/14 | 1,667 | 1,667 | 1,667 | 1,667 | 1,000 |
| 1998/04/13 | 1,640 | 1,697 | 1,640 | 1,697 | 3,000 |
| 1998/04/10 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 |
| 1998/04/09 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 |
| 1998/04/08 | 1,640 | 1,660 | 1,620 | 1,660 | 18,000 |
| 1998/04/07 | 1,690 | 1,690 | 1,640 | 1,650 | 217,000 |
| 1998/04/06 | 1,640 | 1,700 | 1,640 | 1,700 | 8,000 |
| 1998/04/03 | 1,670 | 1,670 | 1,640 | 1,640 | 15,000 |
| 1998/04/02 | 1,720 | 1,750 | 1,680 | 1,680 | 28,000 |
| 1998/04/01 | 1,640 | 1,740 | 1,640 | 1,740 | 59,000 |
| 1998/03/31 | 1,580 | 1,620 | 1,560 | 1,610 | 43,000 |
| 1998/03/30 | 1,600 | 1,600 | 1,560 | 1,580 | 18,000 |
| 1998/03/27 | 1,510 | 1,650 | 1,490 | 1,620 | 82,000 |
| 1998/03/26 | 1,510 | 1,510 | 1,510 | 1,510 | 447,000 |
| 1998/03/25 | 1,290 | 1,330 | 1,290 | 1,310 | 93,000 |
| 1998/03/24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/03/23 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 1998/03/20 | 1,340 | 1,340 | 1,310 | 1,330 | 111,000 |
| 1998/03/19 | 1,340 | 1,350 | 1,340 | 1,350 | 11,000 |
| 1998/03/18 | 1,340 | 1,360 | 1,340 | 1,360 | 16,000 |
| 1998/03/17 | 1,320 | 1,330 | 1,320 | 1,330 | 11,000 |
| 1998/03/16 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 |
| 1998/03/13 | 1,310 | 1,330 | 1,310 | 1,330 | 25,000 |
| 1998/03/12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/03/11 | 1,350 | 1,360 | 1,310 | 1,320 | 161,000 |
| 1998/03/10 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 |
| 1998/03/09 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 |
| 1998/03/06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/03/05 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1998/03/04 | 1,340 | 1,370 | 1,340 | 1,340 | 12,000 |
| 1998/03/03 | 1,270 | 1,330 | 1,270 | 1,310 | 15,000 |
| 1998/03/02 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1998/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/02/26 | 1,210 | 1,210 | 1,190 | 1,200 | 94,000 |
| 1998/02/25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1998/02/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1998/02/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/02/20 | 1,210 | 1,220 | 1,190 | 1,220 | 173,000 |
| 1998/02/19 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1998/02/18 | 1,270 | 1,270 | 1,220 | 1,220 | 228,000 |
| 1998/02/17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1998/02/16 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 1998/02/13 | 1,240 | 1,270 | 1,230 | 1,250 | 633,000 |
| 1998/02/12 | 1,200 | 1,230 | 1,200 | 1,220 | 420,000 |
| 1998/02/10 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1998/02/09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1998/02/06 | 1,140 | 1,180 | 1,130 | 1,170 | 123,000 |
| 1998/02/05 | 1,120 | 1,150 | 1,120 | 1,150 | 107,000 |
| 1998/02/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/02/03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/02/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1998/01/30 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1998/01/29 | 1,200 | 1,200 | 1,120 | 1,120 | 4,000 |
| 1998/01/28 | 1,160 | 1,170 | 1,160 | 1,160 | 103,000 |
| 1998/01/27 | 1,180 | 1,180 | 1,150 | 1,160 | 76,000 |
| 1998/01/26 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1998/01/23 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1998/01/22 | 1,180 | 1,200 | 1,170 | 1,170 | 396,000 |
| 1998/01/21 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 1998/01/20 | 1,150 | 1,190 | 1,150 | 1,180 | 7,000 |
| 1998/01/19 | 1,180 | 1,210 | 1,170 | 1,190 | 21,000 |
| 1998/01/16 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1998/01/14 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 |
| 1998/01/13 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1998/01/12 | 1,030 | 1,100 | 1,020 | 1,080 | 281,000 |
| 1998/01/09 | 1,010 | 1,060 | 1,010 | 1,050 | 327,000 |
| 1998/01/08 | 990 | 1,020 | 990 | 1,020 | 3,000 |
| 1998/01/07 | 990 | 995 | 980 | 990 | 4,000 |
| 1998/01/06 | 995 | 995 | 970 | 985 | 145,000 |
| 1998/01/05 | 1,010 | 1,020 | 990 | 990 | 38,000 |