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 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,610 | 6,750 | 6,610 | 6,750 | 4,000 |
| 1999/12/29 | 6,010 | 6,110 | 6,010 | 6,110 | 4,000 |
| 1999/12/28 | 5,680 | 5,900 | 5,680 | 5,900 | 4,000 |
| 1999/12/27 | 5,790 | 5,950 | 5,610 | 5,680 | 142,000 |
| 1999/12/24 | 5,510 | 5,990 | 5,510 | 5,990 | 4,000 |
| 1999/12/22 | 5,010 | 5,210 | 5,000 | 5,210 | 18,000 |
| 1999/12/21 | 4,940 | 5,020 | 4,910 | 5,020 | 126,000 |
| 1999/12/20 | 5,000 | 5,000 | 4,940 | 4,940 | 2,000 |
| 1999/12/17 | 5,100 | 5,150 | 5,100 | 5,150 | 7,000 |
| 1999/12/16 | 5,160 | 5,160 | 5,060 | 5,060 | 6,000 |
| 1999/12/15 | 5,150 | 5,200 | 5,100 | 5,100 | 4,000 |
| 1999/12/14 | 5,240 | 5,240 | 5,090 | 5,090 | 4,000 |
| 1999/12/13 | 5,320 | 5,420 | 5,320 | 5,420 | 5,000 |
| 1999/12/10 | 5,500 | 5,520 | 5,420 | 5,420 | 55,000 |
| 1999/12/09 | 5,020 | 5,100 | 5,020 | 5,100 | 3,000 |
| 1999/12/08 | 5,020 | 5,360 | 5,020 | 5,020 | 11,000 |
| 1999/12/07 | 4,620 | 4,820 | 4,620 | 4,820 | 4,000 |
| 1999/12/06 | 4,600 | 4,630 | 4,600 | 4,630 | 2,000 |
| 1999/12/03 | 4,260 | 4,260 | 4,260 | 4,260 | 2,000 |
| 1999/12/02 | 4,060 | 4,060 | 4,060 | 4,060 | 5,000 |
| 1999/12/01 | 4,100 | 4,200 | 3,850 | 3,940 | 155,000 |
| 1999/11/30 | 4,260 | 4,260 | 4,260 | 4,260 | 6,000 |
| 1999/11/29 | 4,400 | 4,400 | 4,230 | 4,260 | 171,000 |
| 1999/11/26 | 4,270 | 4,410 | 4,270 | 4,410 | 122,000 |
| 1999/11/25 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 |
| 1999/11/24 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1999/11/22 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1999/11/19 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 |
| 1999/11/18 | 4,400 | 4,400 | 4,350 | 4,350 | 11,000 |
| 1999/11/17 | 4,300 | 4,500 | 4,300 | 4,450 | 7,000 |
| 1999/11/16 | 4,220 | 4,220 | 4,200 | 4,200 | 4,000 |
| 1999/11/15 | 4,000 | 4,220 | 4,000 | 4,220 | 17,000 |
| 1999/11/12 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1999/11/11 | 4,050 | 4,050 | 3,810 | 3,880 | 138,000 |
| 1999/11/10 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 |
| 1999/11/09 | 3,800 | 3,850 | 3,790 | 3,850 | 4,000 |
| 1999/11/08 | 3,850 | 3,850 | 3,750 | 3,800 | 213,000 |
| 1999/11/05 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 1999/11/04 | 3,910 | 4,000 | 3,840 | 3,870 | 311,000 |
| 1999/11/02 | 4,060 | 4,060 | 4,050 | 4,050 | 6,000 |
| 1999/11/01 | 4,000 | 4,100 | 4,000 | 4,070 | 4,000 |
| 1999/10/29 | 4,020 | 4,050 | 4,020 | 4,050 | 3,000 |
| 1999/10/28 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1999/10/27 | 4,000 | 4,000 | 3,970 | 3,970 | 4,000 |
| 1999/10/26 | 3,850 | 4,100 | 3,830 | 4,070 | 538,000 |
| 1999/10/25 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1999/10/22 | 3,740 | 3,750 | 3,610 | 3,650 | 278,000 |
| 1999/10/21 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1999/10/20 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1999/10/19 | 3,540 | 3,540 | 3,490 | 3,490 | 6,000 |
| 1999/10/18 | 3,670 | 3,670 | 3,660 | 3,660 | 2,000 |
| 1999/10/15 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 |
| 1999/10/14 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 |
| 1999/10/13 | 4,020 | 4,050 | 3,960 | 3,960 | 7,000 |
| 1999/10/12 | 3,940 | 4,050 | 3,940 | 4,050 | 11,000 |
| 1999/10/08 | 3,910 | 3,910 | 3,910 | 3,910 | 7,000 |
| 1999/10/07 | 3,800 | 3,900 | 3,800 | 3,900 | 6,000 |
| 1999/10/06 | 3,730 | 3,730 | 3,710 | 3,710 | 2,000 |
| 1999/10/05 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 |
| 1999/10/04 | 3,650 | 3,690 | 3,570 | 3,600 | 247,000 |
| 1999/10/01 | 3,490 | 3,510 | 3,450 | 3,510 | 10,000 |
| 1999/09/30 | 3,320 | 3,440 | 3,320 | 3,440 | 4,000 |
| 1999/09/29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1999/09/28 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1999/09/27 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 1999/09/24 | 3,250 | 3,400 | 3,170 | 3,180 | 188,000 |
| 1999/09/22 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1999/09/21 | 3,420 | 3,450 | 3,310 | 3,400 | 95,000 |
| 1999/09/20 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1999/09/17 | 3,370 | 3,410 | 3,370 | 3,410 | 7,000 |
| 1999/09/16 | 3,350 | 3,400 | 3,350 | 3,360 | 6,000 |
| 1999/09/14 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1999/09/13 | 3,590 | 3,720 | 3,530 | 3,700 | 17,000 |
| 1999/09/10 | 3,620 | 3,690 | 3,490 | 3,640 | 42,000 |
| 1999/09/09 | 3,350 | 3,720 | 3,350 | 3,720 | 34,000 |
| 1999/09/08 | 3,100 | 3,360 | 3,100 | 3,360 | 6,000 |
| 1999/09/07 | 3,070 | 3,100 | 3,070 | 3,100 | 10,000 |
| 1999/09/06 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1999/09/03 | 3,100 | 3,100 | 3,080 | 3,080 | 4,000 |
| 1999/09/02 | 3,090 | 3,150 | 3,020 | 3,100 | 374,000 |
| 1999/09/01 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1999/08/31 | 2,860 | 2,860 | 2,860 | 2,860 | 8,000 |
| 1999/08/30 | 2,820 | 2,890 | 2,820 | 2,860 | 59,000 |
| 1999/08/27 | 2,965 | 2,965 | 2,870 | 2,930 | 95,000 |
| 1999/08/26 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1999/08/25 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1999/08/24 | 2,840 | 2,840 | 2,840 | 2,840 | 3,000 |
| 1999/08/23 | 2,860 | 2,870 | 2,780 | 2,840 | 86,000 |
| 1999/08/20 | 2,980 | 2,980 | 2,920 | 2,940 | 135,000 |
| 1999/08/19 | 2,900 | 2,980 | 2,900 | 2,980 | 5,000 |
| 1999/08/18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1999/08/17 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1999/08/16 | 3,020 | 3,070 | 2,980 | 3,010 | 380,000 |
| 1999/08/13 | 2,910 | 3,030 | 2,910 | 3,030 | 4,000 |
| 1999/08/12 | 2,810 | 2,860 | 2,800 | 2,860 | 12,000 |
| 1999/08/11 | 2,660 | 2,750 | 2,660 | 2,750 | 294,000 |
| 1999/08/10 | 2,680 | 2,680 | 2,630 | 2,655 | 60,000 |
| 1999/08/09 | 2,570 | 2,655 | 2,570 | 2,655 | 7,000 |
| 1999/08/06 | 2,495 | 2,500 | 2,495 | 2,500 | 2,000 |
| 1999/08/05 | 2,475 | 2,530 | 2,470 | 2,500 | 305,000 |
| 1999/08/04 | 2,485 | 2,520 | 2,475 | 2,475 | 145,000 |
| 1999/08/03 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1999/08/02 | 2,560 | 2,560 | 2,480 | 2,550 | 62,000 |
| 1999/07/30 | 2,570 | 2,570 | 2,550 | 2,550 | 25,000 |
| 1999/07/29 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1999/07/28 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 |
| 1999/07/27 | 2,455 | 2,505 | 2,455 | 2,480 | 55,000 |
| 1999/07/26 | 2,450 | 2,490 | 2,450 | 2,450 | 9,000 |
| 1999/07/23 | 2,370 | 2,370 | 2,330 | 2,330 | 2,000 |
| 1999/07/22 | 2,600 | 2,605 | 2,550 | 2,600 | 180,000 |
| 1999/07/21 | 2,665 | 2,665 | 2,555 | 2,620 | 183,000 |
| 1999/07/19 | 2,700 | 2,720 | 2,700 | 2,720 | 3,000 |
| 1999/07/16 | 2,640 | 2,700 | 2,640 | 2,700 | 3,000 |
| 1999/07/15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/07/14 | 2,605 | 2,605 | 2,600 | 2,600 | 2,000 |
| 1999/07/13 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 |
| 1999/07/12 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 |
| 1999/07/09 | 2,505 | 2,505 | 2,505 | 2,505 | 1,000 |
| 1999/07/08 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
| 1999/07/07 | 2,645 | 2,645 | 2,610 | 2,610 | 6,000 |
| 1999/07/06 | 2,510 | 2,605 | 2,470 | 2,605 | 5,000 |
| 1999/07/05 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 |
| 1999/07/02 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 1999/07/01 | 2,530 | 2,530 | 2,515 | 2,515 | 2,000 |
| 1999/06/30 | 2,580 | 2,620 | 2,580 | 2,610 | 158,000 |
| 1999/06/29 | 2,600 | 2,620 | 2,580 | 2,600 | 103,000 |
| 1999/06/28 | 2,640 | 2,640 | 2,595 | 2,595 | 3,000 |
| 1999/06/25 | 2,475 | 2,600 | 2,475 | 2,600 | 6,000 |
| 1999/06/24 | 2,450 | 2,470 | 2,430 | 2,460 | 199,000 |
| 1999/06/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1999/06/22 | 2,425 | 2,450 | 2,405 | 2,405 | 26,000 |
| 1999/06/21 | 2,360 | 2,400 | 2,360 | 2,400 | 416,000 |
| 1999/06/18 | 2,385 | 2,385 | 2,385 | 2,385 | 1,000 |
| 1999/06/17 | 2,360 | 2,390 | 2,355 | 2,360 | 277,000 |
| 1999/06/16 | 2,400 | 2,400 | 2,325 | 2,335 | 195,000 |
| 1999/06/15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1999/06/14 | 2,410 | 2,420 | 2,390 | 2,400 | 176,000 |
| 1999/06/11 | 2,550 | 2,550 | 2,550 | 2,550 | 43,000 |
| 1999/06/10 | 2,510 | 2,520 | 2,480 | 2,495 | 121,000 |
| 1999/06/09 | 2,525 | 2,525 | 2,490 | 2,500 | 51,000 |
| 1999/06/08 | 2,535 | 2,550 | 2,440 | 2,500 | 111,000 |
| 1999/06/07 | 2,525 | 2,550 | 2,525 | 2,540 | 161,000 |
| 1999/06/04 | 2,500 | 2,535 | 2,495 | 2,510 | 194,000 |
| 1999/06/03 | 2,450 | 2,450 | 2,400 | 2,445 | 64,000 |
| 1999/06/02 | 2,440 | 2,460 | 2,420 | 2,460 | 135,000 |
| 1999/06/01 | 2,355 | 2,440 | 2,355 | 2,400 | 156,000 |
| 1999/05/31 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1999/05/28 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 |
| 1999/05/27 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 |
| 1999/05/26 | 2,350 | 2,445 | 2,330 | 2,445 | 77,000 |
| 1999/05/25 | 2,400 | 2,410 | 2,385 | 2,410 | 98,000 |
| 1999/05/24 | 2,415 | 2,415 | 2,415 | 2,415 | 1,000 |
| 1999/05/21 | 2,405 | 2,435 | 2,370 | 2,415 | 148,000 |
| 1999/05/20 | 2,465 | 2,465 | 2,430 | 2,430 | 2,000 |
| 1999/05/19 | 2,550 | 2,580 | 2,540 | 2,565 | 199,000 |
| 1999/05/18 | 2,460 | 2,505 | 2,460 | 2,505 | 2,000 |
| 1999/05/17 | 2,465 | 2,470 | 2,400 | 2,460 | 229,000 |
| 1999/05/14 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 |
| 1999/05/13 | 2,480 | 2,515 | 2,480 | 2,480 | 5,000 |
| 1999/05/12 | 2,435 | 2,435 | 2,435 | 2,435 | 1,000 |
| 1999/05/11 | 2,500 | 2,500 | 2,435 | 2,435 | 154,000 |
| 1999/05/10 | 2,510 | 2,515 | 2,490 | 2,510 | 134,000 |
| 1999/05/07 | 2,530 | 2,530 | 2,450 | 2,460 | 3,000 |
| 1999/05/06 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1999/04/30 | 2,645 | 2,645 | 2,490 | 2,490 | 5,000 |
| 1999/04/28 | 2,585 | 2,640 | 2,585 | 2,615 | 109,000 |
| 1999/04/27 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
| 1999/04/26 | 2,660 | 2,695 | 2,640 | 2,655 | 250,000 |
| 1999/04/23 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1999/04/22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1999/04/21 | 2,475 | 2,480 | 2,370 | 2,400 | 204,000 |
| 1999/04/20 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 |
| 1999/04/19 | 2,385 | 2,520 | 2,380 | 2,470 | 336,000 |
| 1999/04/16 | 2,600 | 2,630 | 2,585 | 2,585 | 181,000 |
| 1999/04/15 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1999/04/14 | 2,670 | 2,690 | 2,500 | 2,640 | 439,000 |
| 1999/04/13 | 2,745 | 2,760 | 2,705 | 2,760 | 6,000 |
| 1999/04/12 | 2,730 | 2,730 | 2,700 | 2,700 | 8,000 |
| 1999/04/09 | 2,750 | 2,750 | 2,700 | 2,700 | 10,000 |
| 1999/04/08 | 2,605 | 2,630 | 2,605 | 2,630 | 12,000 |
| 1999/04/07 | 2,650 | 2,650 | 2,550 | 2,550 | 11,000 |
| 1999/04/06 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1999/04/05 | 2,770 | 2,770 | 2,770 | 2,770 | 8,000 |
| 1999/04/02 | 2,810 | 2,825 | 2,705 | 2,770 | 10,000 |
| 1999/04/01 | 2,670 | 2,805 | 2,670 | 2,805 | 23,000 |
| 1999/03/31 | 2,595 | 2,690 | 2,555 | 2,670 | 24,000 |
| 1999/03/30 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1999/03/29 | 2,545 | 2,595 | 2,450 | 2,595 | 11,000 |
| 1999/03/26 | 2,545 | 2,545 | 2,545 | 2,545 | 4,000 |
| 1999/03/25 | 2,140 | 2,190 | 2,115 | 2,190 | 285,000 |
| 1999/03/24 | 2,110 | 2,140 | 2,080 | 2,140 | 321,000 |
| 1999/03/23 | 2,135 | 2,150 | 2,000 | 2,150 | 272,000 |
| 1999/03/19 | 2,160 | 2,160 | 2,110 | 2,135 | 227,000 |
| 1999/03/18 | 2,190 | 2,230 | 2,150 | 2,150 | 13,000 |
| 1999/03/17 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 |
| 1999/03/16 | 1,936 | 2,000 | 1,936 | 2,000 | 4,000 |
| 1999/03/15 | 1,940 | 1,945 | 1,906 | 1,936 | 309,000 |
| 1999/03/12 | 2,030 | 2,030 | 2,030 | 2,030 | 16,000 |
| 1999/03/11 | 2,020 | 2,060 | 2,020 | 2,020 | 6,000 |
| 1999/03/10 | 1,956 | 1,956 | 1,956 | 1,956 | 15,000 |
| 1999/03/09 | 2,055 | 2,055 | 1,980 | 1,985 | 240,000 |
| 1999/03/08 | 2,050 | 2,070 | 1,980 | 1,980 | 122,000 |
| 1999/03/05 | 1,990 | 1,995 | 1,981 | 1,989 | 171,000 |
| 1999/03/04 | 2,015 | 2,020 | 1,970 | 1,990 | 177,000 |
| 1999/03/03 | 1,956 | 1,956 | 1,956 | 1,956 | 1,000 |
| 1999/03/02 | 1,980 | 1,980 | 1,940 | 1,949 | 279,000 |
| 1999/03/01 | 1,960 | 1,995 | 1,960 | 1,984 | 169,000 |
| 1999/02/26 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 |
| 1999/02/25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/02/24 | 2,130 | 2,130 | 2,100 | 2,100 | 3,000 |
| 1999/02/23 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1999/02/22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/02/19 | 2,110 | 2,110 | 2,100 | 2,100 | 52,000 |
| 1999/02/18 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 |
| 1999/02/17 | 2,125 | 2,140 | 2,100 | 2,120 | 120,000 |
| 1999/02/16 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 |
| 1999/02/15 | 2,115 | 2,170 | 2,115 | 2,115 | 160,000 |
| 1999/02/12 | 2,125 | 2,130 | 2,105 | 2,130 | 53,000 |
| 1999/02/10 | 2,105 | 2,105 | 2,105 | 2,105 | 2,000 |
| 1999/02/09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/02/08 | 2,100 | 2,145 | 2,080 | 2,100 | 98,000 |
| 1999/02/05 | 2,100 | 2,100 | 2,080 | 2,080 | 91,000 |
| 1999/02/04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1999/02/03 | 2,100 | 2,110 | 2,085 | 2,100 | 81,000 |
| 1999/02/02 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 |
| 1999/02/01 | 2,200 | 2,200 | 2,130 | 2,150 | 82,000 |
| 1999/01/29 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1999/01/28 | 2,175 | 2,185 | 2,140 | 2,170 | 114,000 |
| 1999/01/27 | 2,100 | 2,100 | 2,090 | 2,090 | 4,000 |
| 1999/01/26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/01/25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1999/01/22 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1999/01/21 | 2,210 | 2,230 | 2,190 | 2,230 | 237,000 |
| 1999/01/20 | 2,245 | 2,245 | 2,245 | 2,245 | 2,000 |
| 1999/01/19 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 |
| 1999/01/18 | 2,030 | 2,165 | 2,030 | 2,165 | 4,000 |
| 1999/01/14 | 2,100 | 2,100 | 1,985 | 2,030 | 203,000 |
| 1999/01/13 | 2,095 | 2,095 | 2,095 | 2,095 | 2,000 |
| 1999/01/12 | 2,055 | 2,075 | 2,055 | 2,075 | 2,000 |
| 1999/01/11 | 2,095 | 2,095 | 2,075 | 2,090 | 148,000 |
| 1999/01/08 | 1,999 | 2,000 | 1,999 | 2,000 | 2,000 |
| 1999/01/07 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 |
| 1999/01/06 | 1,905 | 1,905 | 1,905 | 1,905 | 1,000 |
| 1999/01/05 | 1,920 | 1,920 | 1,890 | 1,890 | 4,000 |
| 1999/01/04 | 1,941 | 1,941 | 1,931 | 1,931 | 2,000 |