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 |
|---|---|---|---|---|---|
| 2002/12/30 | 939 | 939 | 923 | 923 | 7,900 |
| 2002/12/27 | 959 | 959 | 940 | 940 | 3,500 |
| 2002/12/26 | 931 | 969 | 931 | 958 | 13,300 |
| 2002/12/25 | 953 | 960 | 926 | 932 | 11,800 |
| 2002/12/24 | 945 | 960 | 921 | 943 | 10,700 |
| 2002/12/20 | 934 | 940 | 919 | 939 | 17,000 |
| 2002/12/19 | 920 | 937 | 917 | 934 | 24,300 |
| 2002/12/18 | 952 | 962 | 940 | 950 | 15,000 |
| 2002/12/17 | 992 | 997 | 964 | 972 | 35,100 |
| 2002/12/16 | 987 | 988 | 971 | 971 | 18,600 |
| 2002/12/13 | 1,055 | 1,055 | 989 | 1,017 | 120,600 |
| 2002/12/12 | 1,050 | 1,050 | 1,035 | 1,035 | 5,100 |
| 2002/12/11 | 1,055 | 1,095 | 1,052 | 1,052 | 9,200 |
| 2002/12/10 | 1,098 | 1,098 | 1,070 | 1,095 | 8,200 |
| 2002/12/09 | 1,103 | 1,134 | 1,089 | 1,118 | 4,500 |
| 2002/12/06 | 1,140 | 1,140 | 1,061 | 1,103 | 14,600 |
| 2002/12/05 | 1,128 | 1,153 | 1,128 | 1,153 | 4,800 |
| 2002/12/04 | 1,205 | 1,205 | 1,163 | 1,168 | 6,800 |
| 2002/12/03 | 1,219 | 1,250 | 1,210 | 1,210 | 14,100 |
| 2002/12/02 | 1,190 | 1,248 | 1,190 | 1,218 | 35,700 |
| 2002/11/29 | 1,181 | 1,225 | 1,170 | 1,225 | 38,100 |
| 2002/11/28 | 1,200 | 1,222 | 1,160 | 1,210 | 61,000 |
| 2002/11/27 | 1,050 | 1,089 | 1,050 | 1,089 | 16,900 |
| 2002/11/26 | 1,049 | 1,078 | 1,042 | 1,056 | 3,600 |
| 2002/11/25 | 1,012 | 1,069 | 1,012 | 1,069 | 22,200 |
| 2002/11/22 | 1,079 | 1,100 | 1,038 | 1,038 | 28,400 |
| 2002/11/21 | 1,040 | 1,070 | 1,010 | 1,058 | 10,900 |
| 2002/11/20 | 970 | 991 | 970 | 990 | 10,600 |
| 2002/11/19 | 971 | 980 | 960 | 970 | 16,000 |
| 2002/11/18 | 1,007 | 1,007 | 984 | 991 | 6,200 |
| 2002/11/15 | 1,010 | 1,025 | 985 | 1,006 | 9,200 |
| 2002/11/14 | 1,026 | 1,045 | 988 | 988 | 11,500 |
| 2002/11/13 | 1,068 | 1,070 | 1,043 | 1,045 | 4,200 |
| 2002/11/12 | 1,047 | 1,067 | 1,046 | 1,062 | 10,200 |
| 2002/11/11 | 1,091 | 1,091 | 1,063 | 1,067 | 2,600 |
| 2002/11/08 | 1,160 | 1,160 | 1,108 | 1,108 | 5,600 |
| 2002/11/07 | 1,164 | 1,170 | 1,147 | 1,170 | 8,400 |
| 2002/11/06 | 1,159 | 1,159 | 1,126 | 1,144 | 9,100 |
| 2002/11/05 | 1,105 | 1,141 | 1,090 | 1,141 | 8,900 |
| 2002/11/01 | 1,057 | 1,065 | 1,026 | 1,065 | 5,600 |
| 2002/10/31 | 1,101 | 1,101 | 1,035 | 1,035 | 16,000 |
| 2002/10/30 | 1,136 | 1,136 | 1,110 | 1,110 | 6,300 |
| 2002/10/29 | 1,114 | 1,135 | 1,114 | 1,133 | 6,800 |
| 2002/10/28 | 1,101 | 1,134 | 1,096 | 1,134 | 3,700 |
| 2002/10/25 | 1,073 | 1,130 | 1,073 | 1,102 | 12,200 |
| 2002/10/24 | 1,071 | 1,093 | 1,062 | 1,093 | 13,200 |
| 2002/10/23 | 1,104 | 1,107 | 1,066 | 1,091 | 22,200 |
| 2002/10/22 | 1,172 | 1,172 | 1,085 | 1,104 | 9,100 |
| 2002/10/21 | 1,188 | 1,194 | 1,158 | 1,174 | 13,700 |
| 2002/10/18 | 1,150 | 1,170 | 1,150 | 1,168 | 8,400 |
| 2002/10/17 | 1,088 | 1,125 | 1,046 | 1,081 | 30,300 |
| 2002/10/16 | 1,151 | 1,159 | 1,110 | 1,110 | 30,400 |
| 2002/10/15 | 1,095 | 1,110 | 1,075 | 1,110 | 9,900 |
| 2002/10/11 | 1,009 | 1,048 | 1,009 | 1,034 | 16,100 |
| 2002/10/10 | 971 | 984 | 950 | 979 | 31,500 |
| 2002/10/09 | 1,051 | 1,060 | 999 | 1,017 | 16,200 |
| 2002/10/08 | 1,040 | 1,056 | 1,032 | 1,051 | 13,500 |
| 2002/10/07 | 1,170 | 1,170 | 1,061 | 1,061 | 20,100 |
| 2002/10/04 | 1,201 | 1,201 | 1,160 | 1,174 | 9,700 |
| 2002/10/03 | 1,241 | 1,241 | 1,200 | 1,200 | 18,300 |
| 2002/10/02 | 1,308 | 1,308 | 1,230 | 1,241 | 15,100 |
| 2002/10/01 | 1,345 | 1,345 | 1,295 | 1,308 | 6,000 |
| 2002/09/30 | 1,371 | 1,389 | 1,360 | 1,389 | 3,900 |
| 2002/09/27 | 1,371 | 1,400 | 1,350 | 1,350 | 12,500 |
| 2002/09/26 | 1,425 | 1,430 | 1,358 | 1,358 | 10,400 |
| 2002/09/25 | 1,447 | 1,447 | 1,385 | 1,385 | 6,200 |
| 2002/09/24 | 1,470 | 1,470 | 1,430 | 1,468 | 8,700 |
| 2002/09/20 | 1,479 | 1,510 | 1,479 | 1,489 | 16,100 |
| 2002/09/19 | 1,501 | 1,570 | 1,501 | 1,539 | 3,900 |
| 2002/09/18 | 1,468 | 1,515 | 1,446 | 1,515 | 1,500 |
| 2002/09/17 | 1,400 | 1,470 | 1,400 | 1,470 | 5,400 |
| 2002/09/13 | 1,451 | 1,451 | 1,402 | 1,402 | 79,000 |
| 2002/09/12 | 1,400 | 1,458 | 1,383 | 1,446 | 4,400 |
| 2002/09/11 | 1,419 | 1,439 | 1,399 | 1,419 | 6,700 |
| 2002/09/10 | 1,446 | 1,448 | 1,435 | 1,439 | 7,500 |
| 2002/09/09 | 1,384 | 1,426 | 1,384 | 1,426 | 9,000 |
| 2002/09/06 | 1,383 | 1,383 | 1,349 | 1,352 | 8,600 |
| 2002/09/05 | 1,418 | 1,427 | 1,404 | 1,423 | 15,100 |
| 2002/09/04 | 1,450 | 1,450 | 1,377 | 1,415 | 24,000 |
| 2002/09/03 | 1,472 | 1,475 | 1,452 | 1,458 | 16,000 |
| 2002/09/02 | 1,479 | 1,508 | 1,462 | 1,492 | 17,500 |
| 2002/08/30 | 1,478 | 1,509 | 1,450 | 1,509 | 16,700 |
| 2002/08/29 | 1,483 | 1,498 | 1,470 | 1,478 | 23,400 |
| 2002/08/28 | 1,505 | 1,521 | 1,493 | 1,513 | 12,400 |
| 2002/08/27 | 1,591 | 1,591 | 1,530 | 1,535 | 13,600 |
| 2002/08/26 | 1,601 | 1,622 | 1,576 | 1,591 | 21,800 |
| 2002/08/23 | 1,620 | 1,620 | 1,571 | 1,571 | 16,700 |
| 2002/08/22 | 1,512 | 1,615 | 1,490 | 1,608 | 37,200 |
| 2002/08/21 | 1,460 | 1,501 | 1,454 | 1,491 | 13,400 |
| 2002/08/20 | 1,431 | 1,470 | 1,431 | 1,455 | 19,700 |
| 2002/08/19 | 1,426 | 1,444 | 1,396 | 1,405 | 11,100 |
| 2002/08/16 | 1,425 | 1,450 | 1,425 | 1,434 | 7,400 |
| 2002/08/15 | 1,401 | 1,445 | 1,381 | 1,445 | 9,900 |
| 2002/08/14 | 1,385 | 1,417 | 1,380 | 1,401 | 7,700 |
| 2002/08/13 | 1,351 | 1,421 | 1,351 | 1,383 | 3,800 |
| 2002/08/12 | 1,393 | 1,394 | 1,371 | 1,371 | 3,900 |
| 2002/08/09 | 1,423 | 1,433 | 1,406 | 1,433 | 13,100 |
| 2002/08/08 | 1,394 | 1,413 | 1,390 | 1,403 | 5,500 |
| 2002/08/07 | 1,310 | 1,354 | 1,305 | 1,354 | 5,200 |
| 2002/08/06 | 1,249 | 1,260 | 1,221 | 1,250 | 13,700 |
| 2002/08/05 | 1,323 | 1,323 | 1,255 | 1,269 | 8,000 |
| 2002/08/02 | 1,356 | 1,376 | 1,325 | 1,343 | 9,600 |
| 2002/08/01 | 1,378 | 1,400 | 1,375 | 1,375 | 28,200 |
| 2002/07/31 | 1,380 | 1,380 | 1,375 | 1,375 | 2,000 |
| 2002/07/30 | 1,398 | 1,418 | 1,378 | 1,380 | 8,000 |
| 2002/07/29 | 1,374 | 1,414 | 1,333 | 1,333 | 11,000 |
| 2002/07/26 | 1,417 | 1,417 | 1,372 | 1,372 | 8,000 |
| 2002/07/25 | 1,500 | 1,500 | 1,457 | 1,477 | 5,000 |
| 2002/07/24 | 1,389 | 1,427 | 1,389 | 1,427 | 6,000 |
| 2002/07/23 | 1,391 | 1,391 | 1,385 | 1,385 | 5,000 |
| 2002/07/22 | 1,379 | 1,385 | 1,379 | 1,385 | 3,000 |
| 2002/07/19 | 1,459 | 1,459 | 1,399 | 1,399 | 11,000 |
| 2002/07/18 | 1,321 | 1,497 | 1,321 | 1,471 | 15,000 |
| 2002/07/17 | 1,389 | 1,390 | 1,331 | 1,341 | 15,000 |
| 2002/07/16 | 1,460 | 1,460 | 1,408 | 1,408 | 10,000 |
| 2002/07/15 | 1,465 | 1,467 | 1,465 | 1,467 | 4,000 |
| 2002/07/12 | 1,490 | 1,490 | 1,475 | 1,475 | 80,000 |
| 2002/07/11 | 1,489 | 1,489 | 1,440 | 1,460 | 22,000 |
| 2002/07/10 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
| 2002/07/09 | 1,525 | 1,526 | 1,508 | 1,508 | 7,000 |
| 2002/07/08 | 1,531 | 1,531 | 1,501 | 1,505 | 8,000 |
| 2002/07/05 | 1,470 | 1,488 | 1,468 | 1,479 | 7,000 |
| 2002/07/04 | 1,510 | 1,511 | 1,454 | 1,455 | 60,000 |
| 2002/07/03 | 1,500 | 1,531 | 1,500 | 1,501 | 14,000 |
| 2002/07/02 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 2002/07/01 | 1,560 | 1,589 | 1,559 | 1,589 | 3,000 |
| 2002/06/28 | 1,560 | 1,560 | 1,550 | 1,559 | 6,000 |
| 2002/06/27 | 1,553 | 1,558 | 1,503 | 1,530 | 11,000 |
| 2002/06/26 | 1,550 | 1,553 | 1,540 | 1,553 | 12,000 |
| 2002/06/25 | 1,618 | 1,618 | 1,557 | 1,585 | 6,000 |
| 2002/06/24 | 1,619 | 1,619 | 1,618 | 1,618 | 4,000 |
| 2002/06/21 | 1,600 | 1,605 | 1,580 | 1,580 | 138,000 |
| 2002/06/20 | 1,591 | 1,644 | 1,561 | 1,644 | 7,000 |
| 2002/06/19 | 1,610 | 1,610 | 1,592 | 1,592 | 6,000 |
| 2002/06/18 | 1,642 | 1,670 | 1,642 | 1,653 | 4,000 |
| 2002/06/17 | 1,628 | 1,642 | 1,600 | 1,642 | 13,000 |
| 2002/06/14 | 1,712 | 1,712 | 1,662 | 1,662 | 138,000 |
| 2002/06/13 | 1,722 | 1,722 | 1,667 | 1,682 | 5,000 |
| 2002/06/12 | 1,750 | 1,819 | 1,733 | 1,819 | 260,000 |
| 2002/06/11 | 1,826 | 1,826 | 1,826 | 1,826 | 1,000 |
| 2002/06/10 | 1,796 | 1,796 | 1,796 | 1,796 | 2,000 |
| 2002/06/07 | 1,836 | 1,836 | 1,826 | 1,826 | 6,000 |
| 2002/06/06 | 1,834 | 1,835 | 1,830 | 1,830 | 4,000 |
| 2002/06/05 | 1,830 | 1,855 | 1,830 | 1,846 | 181,000 |
| 2002/06/04 | 1,834 | 1,834 | 1,834 | 1,834 | 1,000 |
| 2002/06/03 | 1,830 | 1,868 | 1,825 | 1,861 | 400,000 |
| 2002/05/31 | 1,790 | 1,850 | 1,790 | 1,790 | 4,000 |
| 2002/05/30 | 1,800 | 1,800 | 1,770 | 1,770 | 6,000 |
| 2002/05/29 | 1,819 | 1,819 | 1,819 | 1,819 | 1,000 |
| 2002/05/28 | 1,806 | 1,826 | 1,800 | 1,826 | 4,000 |
| 2002/05/27 | 1,770 | 1,834 | 1,770 | 1,776 | 7,000 |
| 2002/05/24 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 |
| 2002/05/23 | 1,821 | 1,821 | 1,750 | 1,750 | 24,000 |
| 2002/05/22 | 1,820 | 1,821 | 1,820 | 1,821 | 3,000 |
| 2002/05/21 | 1,879 | 1,879 | 1,809 | 1,809 | 10,000 |
| 2002/05/20 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 |
| 2002/05/17 | 1,923 | 1,950 | 1,911 | 1,920 | 16,000 |
| 2002/05/16 | 1,829 | 1,930 | 1,829 | 1,900 | 10,000 |
| 2002/05/15 | 1,739 | 1,802 | 1,739 | 1,802 | 8,000 |
| 2002/05/14 | 1,760 | 1,760 | 1,708 | 1,709 | 15,000 |
| 2002/05/13 | 1,750 | 1,760 | 1,730 | 1,760 | 7,000 |
| 2002/05/10 | 1,809 | 1,809 | 1,724 | 1,751 | 22,000 |
| 2002/05/09 | 1,862 | 1,863 | 1,781 | 1,809 | 12,000 |
| 2002/05/08 | 1,788 | 1,810 | 1,772 | 1,772 | 7,000 |
| 2002/05/07 | 1,750 | 1,758 | 1,750 | 1,758 | 8,000 |
| 2002/05/02 | 1,914 | 1,914 | 1,914 | 1,914 | 1,000 |
| 2002/05/01 | 1,872 | 1,885 | 1,871 | 1,884 | 5,000 |
| 2002/04/30 | 1,857 | 1,867 | 1,850 | 1,850 | 5,000 |
| 2002/04/26 | 1,880 | 1,891 | 1,870 | 1,875 | 17,000 |
| 2002/04/25 | 1,964 | 1,964 | 1,875 | 1,880 | 9,000 |
| 2002/04/24 | 2,030 | 2,030 | 1,964 | 1,964 | 8,000 |
| 2002/04/23 | 2,025 | 2,050 | 2,025 | 2,050 | 15,000 |
| 2002/04/22 | 2,060 | 2,065 | 2,060 | 2,065 | 4,000 |
| 2002/04/19 | 2,055 | 2,065 | 2,010 | 2,015 | 461,000 |
| 2002/04/18 | 2,180 | 2,180 | 2,085 | 2,085 | 9,000 |
| 2002/04/17 | 2,150 | 2,190 | 2,130 | 2,190 | 6,000 |
| 2002/04/16 | 2,045 | 2,075 | 2,045 | 2,075 | 4,000 |
| 2002/04/15 | 2,025 | 2,045 | 2,000 | 2,045 | 5,000 |
| 2002/04/12 | 2,025 | 2,055 | 2,020 | 2,055 | 8,000 |
| 2002/04/11 | 2,060 | 2,060 | 2,030 | 2,030 | 4,000 |
| 2002/04/10 | 2,065 | 2,070 | 2,025 | 2,070 | 13,000 |
| 2002/04/09 | 2,165 | 2,165 | 2,165 | 2,165 | 3,000 |
| 2002/04/08 | 2,200 | 2,215 | 2,170 | 2,175 | 145,000 |
| 2002/04/05 | 2,220 | 2,220 | 2,180 | 2,180 | 4,000 |
| 2002/04/04 | 2,200 | 2,210 | 2,200 | 2,210 | 11,000 |
| 2002/04/03 | 2,190 | 2,200 | 2,150 | 2,200 | 6,000 |
| 2002/04/02 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 |
| 2002/04/01 | 2,195 | 2,195 | 2,190 | 2,195 | 5,000 |
| 2002/03/29 | 2,110 | 2,115 | 2,110 | 2,115 | 2,000 |
| 2002/03/28 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 |
| 2002/03/27 | 2,100 | 2,220 | 2,100 | 2,220 | 8,000 |
| 2002/03/26 | 2,135 | 2,140 | 2,100 | 2,110 | 5,000 |
| 2002/03/25 | 2,125 | 2,125 | 2,045 | 2,045 | 6,000 |
| 2002/03/22 | 2,165 | 2,165 | 2,050 | 2,070 | 14,000 |
| 2002/03/20 | 2,220 | 2,245 | 2,220 | 2,245 | 11,000 |
| 2002/03/19 | 2,145 | 2,205 | 2,110 | 2,205 | 21,000 |
| 2002/03/18 | 2,120 | 2,120 | 2,100 | 2,105 | 15,000 |
| 2002/03/15 | 2,100 | 2,100 | 2,050 | 2,080 | 9,000 |
| 2002/03/14 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 |
| 2002/03/13 | 2,055 | 2,100 | 2,030 | 2,090 | 20,000 |
| 2002/03/12 | 2,290 | 2,290 | 2,060 | 2,060 | 5,000 |
| 2002/03/11 | 2,350 | 2,350 | 2,240 | 2,290 | 14,000 |
| 2002/03/08 | 2,125 | 2,350 | 2,110 | 2,325 | 135,000 |
| 2002/03/07 | 1,860 | 2,015 | 1,850 | 2,015 | 12,000 |
| 2002/03/06 | 1,868 | 1,878 | 1,830 | 1,830 | 6,000 |
| 2002/03/05 | 1,819 | 1,880 | 1,800 | 1,838 | 13,000 |
| 2002/03/04 | 1,797 | 1,851 | 1,780 | 1,819 | 14,000 |
| 2002/03/01 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 2002/02/28 | 1,786 | 1,816 | 1,750 | 1,750 | 10,000 |
| 2002/02/27 | 1,755 | 1,756 | 1,755 | 1,756 | 5,000 |
| 2002/02/26 | 1,634 | 1,660 | 1,634 | 1,659 | 4,000 |
| 2002/02/25 | 1,684 | 1,691 | 1,633 | 1,633 | 12,000 |
| 2002/02/22 | 1,660 | 1,674 | 1,660 | 1,672 | 4,000 |
| 2002/02/21 | 1,640 | 1,683 | 1,640 | 1,683 | 4,000 |
| 2002/02/20 | 1,615 | 1,621 | 1,615 | 1,621 | 2,000 |
| 2002/02/19 | 1,750 | 1,750 | 1,682 | 1,682 | 7,000 |
| 2002/02/18 | 1,786 | 1,786 | 1,776 | 1,780 | 6,000 |
| 2002/02/15 | 1,802 | 1,820 | 1,802 | 1,818 | 4,000 |
| 2002/02/14 | 1,791 | 1,800 | 1,790 | 1,800 | 14,000 |
| 2002/02/13 | 1,720 | 1,745 | 1,718 | 1,745 | 14,000 |
| 2002/02/12 | 1,682 | 1,682 | 1,654 | 1,654 | 15,000 |
| 2002/02/08 | 1,550 | 1,613 | 1,550 | 1,589 | 42,000 |
| 2002/02/07 | 1,596 | 1,596 | 1,567 | 1,567 | 2,000 |
| 2002/02/06 | 1,568 | 1,597 | 1,568 | 1,597 | 4,000 |
| 2002/02/05 | 1,610 | 1,610 | 1,598 | 1,598 | 3,000 |
| 2002/02/04 | 1,720 | 1,720 | 1,719 | 1,719 | 6,000 |
| 2002/02/01 | 1,792 | 1,792 | 1,721 | 1,721 | 4,000 |
| 2002/01/31 | 1,800 | 1,800 | 1,792 | 1,792 | 7,000 |
| 2002/01/30 | 1,863 | 1,863 | 1,863 | 1,863 | 1,000 |
| 2002/01/29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2002/01/28 | 1,910 | 1,914 | 1,881 | 1,881 | 7,000 |
| 2002/01/25 | 1,839 | 1,929 | 1,839 | 1,929 | 7,000 |
| 2002/01/24 | 1,910 | 1,910 | 1,781 | 1,781 | 13,000 |
| 2002/01/23 | 1,910 | 1,920 | 1,910 | 1,915 | 3,000 |
| 2002/01/22 | 1,970 | 1,970 | 1,938 | 1,940 | 7,000 |
| 2002/01/21 | 1,976 | 1,976 | 1,970 | 1,973 | 3,000 |
| 2002/01/18 | 1,931 | 1,986 | 1,931 | 1,986 | 5,000 |
| 2002/01/17 | 1,950 | 1,950 | 1,941 | 1,941 | 6,000 |
| 2002/01/16 | 2,000 | 2,000 | 1,921 | 1,931 | 7,000 |
| 2002/01/15 | 2,060 | 2,060 | 1,944 | 1,944 | 25,000 |
| 2002/01/11 | 2,245 | 2,245 | 2,215 | 2,220 | 32,000 |
| 2002/01/10 | 2,255 | 2,295 | 2,245 | 2,285 | 7,000 |
| 2002/01/09 | 2,275 | 2,275 | 2,250 | 2,255 | 14,000 |
| 2002/01/08 | 2,290 | 2,290 | 2,270 | 2,280 | 15,000 |
| 2002/01/07 | 2,420 | 2,430 | 2,390 | 2,390 | 4,000 |
| 2002/01/04 | 2,345 | 2,365 | 2,345 | 2,365 | 9,000 |