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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,710 | 1,715 | 1,702 | 1,708 | 14,300 |
| 2007/12/27 | 1,762 | 1,783 | 1,755 | 1,755 | 4,000 |
| 2007/12/26 | 1,760 | 1,760 | 1,734 | 1,756 | 4,200 |
| 2007/12/25 | 1,773 | 1,781 | 1,746 | 1,754 | 12,800 |
| 2007/12/21 | 1,713 | 1,743 | 1,680 | 1,743 | 29,200 |
| 2007/12/20 | 1,709 | 1,715 | 1,687 | 1,694 | 11,300 |
| 2007/12/19 | 1,697 | 1,722 | 1,679 | 1,679 | 16,400 |
| 2007/12/18 | 1,669 | 1,721 | 1,660 | 1,696 | 19,900 |
| 2007/12/17 | 1,754 | 1,784 | 1,719 | 1,719 | 16,000 |
| 2007/12/14 | 1,775 | 1,820 | 1,771 | 1,779 | 70,200 |
| 2007/12/13 | 1,840 | 1,846 | 1,765 | 1,765 | 19,500 |
| 2007/12/12 | 1,849 | 1,872 | 1,830 | 1,864 | 16,300 |
| 2007/12/11 | 1,888 | 1,889 | 1,867 | 1,876 | 16,100 |
| 2007/12/10 | 1,965 | 1,965 | 1,865 | 1,884 | 20,600 |
| 2007/12/07 | 1,989 | 1,997 | 1,948 | 1,965 | 16,600 |
| 2007/12/06 | 1,908 | 1,931 | 1,898 | 1,930 | 15,800 |
| 2007/12/05 | 1,870 | 1,911 | 1,846 | 1,860 | 18,400 |
| 2007/12/04 | 1,870 | 1,891 | 1,870 | 1,880 | 26,300 |
| 2007/12/03 | 1,911 | 1,930 | 1,851 | 1,893 | 12,800 |
| 2007/11/30 | 1,835 | 1,881 | 1,830 | 1,881 | 27,700 |
| 2007/11/29 | 1,757 | 1,805 | 1,750 | 1,805 | 28,400 |
| 2007/11/28 | 1,724 | 1,762 | 1,683 | 1,686 | 16,000 |
| 2007/11/27 | 1,714 | 1,780 | 1,702 | 1,722 | 19,000 |
| 2007/11/26 | 1,742 | 1,754 | 1,722 | 1,744 | 19,100 |
| 2007/11/22 | 1,654 | 1,755 | 1,654 | 1,742 | 26,000 |
| 2007/11/21 | 1,700 | 1,728 | 1,650 | 1,650 | 12,200 |
| 2007/11/20 | 1,663 | 1,720 | 1,635 | 1,685 | 30,400 |
| 2007/11/19 | 1,735 | 1,761 | 1,723 | 1,726 | 21,100 |
| 2007/11/16 | 1,756 | 1,759 | 1,720 | 1,729 | 18,000 |
| 2007/11/15 | 1,878 | 1,878 | 1,795 | 1,816 | 20,000 |
| 2007/11/14 | 1,820 | 1,878 | 1,820 | 1,878 | 22,700 |
| 2007/11/13 | 1,843 | 1,843 | 1,758 | 1,786 | 29,600 |
| 2007/11/12 | 1,898 | 1,915 | 1,785 | 1,813 | 24,400 |
| 2007/11/09 | 1,948 | 2,010 | 1,923 | 1,928 | 26,900 |
| 2007/11/08 | 1,855 | 1,956 | 1,855 | 1,921 | 31,000 |
| 2007/11/07 | 1,978 | 1,978 | 1,880 | 1,885 | 22,400 |
| 2007/11/06 | 1,930 | 1,968 | 1,910 | 1,948 | 19,000 |
| 2007/11/05 | 2,025 | 2,025 | 1,947 | 1,948 | 19,200 |
| 2007/11/02 | 1,989 | 2,030 | 1,965 | 2,015 | 16,700 |
| 2007/11/01 | 2,010 | 2,120 | 2,010 | 2,055 | 23,500 |
| 2007/10/31 | 1,971 | 1,985 | 1,950 | 1,985 | 20,300 |
| 2007/10/30 | 1,955 | 1,987 | 1,941 | 1,970 | 29,200 |
| 2007/10/29 | 1,995 | 2,005 | 1,951 | 1,970 | 22,200 |
| 2007/10/26 | 1,939 | 1,965 | 1,935 | 1,965 | 22,400 |
| 2007/10/25 | 2,030 | 2,030 | 1,926 | 1,936 | 20,100 |
| 2007/10/24 | 1,971 | 2,040 | 1,971 | 2,015 | 15,400 |
| 2007/10/23 | 1,975 | 1,997 | 1,937 | 1,957 | 16,100 |
| 2007/10/22 | 1,907 | 1,977 | 1,892 | 1,967 | 27,000 |
| 2007/10/19 | 1,999 | 2,015 | 1,994 | 1,994 | 16,700 |
| 2007/10/18 | 2,030 | 2,080 | 1,987 | 2,065 | 35,700 |
| 2007/10/17 | 2,060 | 2,070 | 1,973 | 1,998 | 36,800 |
| 2007/10/16 | 2,040 | 2,100 | 2,030 | 2,065 | 41,100 |
| 2007/10/15 | 1,940 | 2,040 | 1,940 | 2,040 | 53,500 |
| 2007/10/12 | 1,896 | 1,919 | 1,893 | 1,893 | 20,800 |
| 2007/10/11 | 1,854 | 1,909 | 1,816 | 1,896 | 35,000 |
| 2007/10/10 | 1,876 | 1,878 | 1,820 | 1,850 | 13,700 |
| 2007/10/09 | 1,845 | 1,867 | 1,845 | 1,854 | 16,800 |
| 2007/10/05 | 1,800 | 1,839 | 1,785 | 1,834 | 30,900 |
| 2007/10/04 | 1,752 | 1,820 | 1,746 | 1,806 | 26,000 |
| 2007/10/03 | 1,744 | 1,762 | 1,724 | 1,762 | 30,800 |
| 2007/10/02 | 1,695 | 1,725 | 1,680 | 1,725 | 29,400 |
| 2007/10/01 | 1,701 | 1,715 | 1,660 | 1,665 | 14,600 |
| 2007/09/28 | 1,703 | 1,742 | 1,656 | 1,731 | 19,300 |
| 2007/09/27 | 1,738 | 1,744 | 1,715 | 1,733 | 11,900 |
| 2007/09/26 | 1,745 | 1,746 | 1,697 | 1,708 | 16,500 |
| 2007/09/25 | 1,728 | 1,730 | 1,704 | 1,724 | 4,400 |
| 2007/09/21 | 1,716 | 1,726 | 1,696 | 1,705 | 5,900 |
| 2007/09/20 | 1,765 | 1,765 | 1,727 | 1,746 | 13,600 |
| 2007/09/19 | 1,730 | 1,750 | 1,729 | 1,748 | 51,800 |
| 2007/09/18 | 1,695 | 1,722 | 1,681 | 1,681 | 7,900 |
| 2007/09/14 | 1,670 | 1,695 | 1,670 | 1,680 | 89,900 |
| 2007/09/13 | 1,692 | 1,692 | 1,657 | 1,671 | 14,800 |
| 2007/09/12 | 1,695 | 1,700 | 1,670 | 1,691 | 12,500 |
| 2007/09/11 | 1,658 | 1,662 | 1,635 | 1,647 | 11,300 |
| 2007/09/10 | 1,692 | 1,692 | 1,638 | 1,647 | 21,800 |
| 2007/09/07 | 1,690 | 1,701 | 1,679 | 1,692 | 16,500 |
| 2007/09/06 | 1,650 | 1,686 | 1,625 | 1,686 | 23,300 |
| 2007/09/05 | 1,657 | 1,695 | 1,657 | 1,678 | 30,400 |
| 2007/09/04 | 1,661 | 1,676 | 1,655 | 1,665 | 6,200 |
| 2007/09/03 | 1,692 | 1,695 | 1,625 | 1,680 | 16,800 |
| 2007/08/31 | 1,589 | 1,674 | 1,579 | 1,674 | 29,300 |
| 2007/08/30 | 1,587 | 1,597 | 1,541 | 1,559 | 25,900 |
| 2007/08/29 | 1,550 | 1,572 | 1,537 | 1,568 | 25,500 |
| 2007/08/28 | 1,610 | 1,632 | 1,591 | 1,598 | 6,800 |
| 2007/08/27 | 1,649 | 1,681 | 1,615 | 1,618 | 18,400 |
| 2007/08/24 | 1,627 | 1,641 | 1,616 | 1,636 | 17,800 |
| 2007/08/23 | 1,582 | 1,648 | 1,582 | 1,628 | 42,200 |
| 2007/08/22 | 1,546 | 1,600 | 1,541 | 1,576 | 8,500 |
| 2007/08/21 | 1,560 | 1,589 | 1,548 | 1,576 | 25,500 |
| 2007/08/20 | 1,596 | 1,596 | 1,536 | 1,549 | 35,800 |
| 2007/08/17 | 1,601 | 1,604 | 1,405 | 1,406 | 31,900 |
| 2007/08/16 | 1,697 | 1,697 | 1,612 | 1,645 | 30,100 |
| 2007/08/15 | 1,738 | 1,746 | 1,714 | 1,714 | 19,400 |
| 2007/08/14 | 1,783 | 1,791 | 1,751 | 1,766 | 14,300 |
| 2007/08/13 | 1,788 | 1,808 | 1,758 | 1,779 | 27,100 |
| 2007/08/10 | 1,746 | 1,746 | 1,600 | 1,638 | 23,000 |
| 2007/08/09 | 1,830 | 1,930 | 1,745 | 1,776 | 65,100 |
| 2007/08/08 | 1,773 | 1,800 | 1,695 | 1,800 | 24,700 |
| 2007/08/07 | 1,834 | 1,864 | 1,769 | 1,771 | 16,200 |
| 2007/08/06 | 1,800 | 1,819 | 1,794 | 1,818 | 26,500 |
| 2007/08/03 | 1,825 | 1,867 | 1,825 | 1,851 | 26,500 |
| 2007/08/02 | 1,800 | 1,833 | 1,764 | 1,795 | 35,400 |
| 2007/08/01 | 1,831 | 1,896 | 1,831 | 1,860 | 51,800 |
| 2007/07/31 | 1,781 | 1,861 | 1,781 | 1,861 | 15,600 |
| 2007/07/30 | 1,781 | 1,816 | 1,761 | 1,784 | 19,400 |
| 2007/07/27 | 1,794 | 1,816 | 1,753 | 1,780 | 23,500 |
| 2007/07/26 | 1,821 | 1,870 | 1,821 | 1,834 | 37,800 |
| 2007/07/25 | 1,711 | 1,735 | 1,706 | 1,731 | 12,700 |
| 2007/07/24 | 1,723 | 1,747 | 1,723 | 1,736 | 15,500 |
| 2007/07/23 | 1,748 | 1,754 | 1,733 | 1,733 | 10,800 |
| 2007/07/20 | 1,760 | 1,764 | 1,730 | 1,750 | 13,100 |
| 2007/07/19 | 1,760 | 1,760 | 1,733 | 1,748 | 18,600 |
| 2007/07/18 | 1,790 | 1,790 | 1,756 | 1,756 | 12,000 |
| 2007/07/17 | 1,793 | 1,823 | 1,785 | 1,789 | 6,900 |
| 2007/07/13 | 1,754 | 1,775 | 1,751 | 1,763 | 18,400 |
| 2007/07/12 | 1,749 | 1,763 | 1,729 | 1,737 | 14,900 |
| 2007/07/11 | 1,741 | 1,767 | 1,741 | 1,747 | 22,300 |
| 2007/07/10 | 1,770 | 1,781 | 1,760 | 1,771 | 10,900 |
| 2007/07/09 | 1,763 | 1,791 | 1,763 | 1,770 | 15,500 |
| 2007/07/06 | 1,771 | 1,780 | 1,754 | 1,754 | 17,200 |
| 2007/07/05 | 1,771 | 1,796 | 1,771 | 1,795 | 32,000 |
| 2007/07/04 | 1,726 | 1,780 | 1,722 | 1,768 | 31,500 |
| 2007/07/03 | 1,731 | 1,749 | 1,716 | 1,723 | 20,400 |
| 2007/07/02 | 1,708 | 1,718 | 1,685 | 1,712 | 48,100 |
| 2007/06/29 | 1,584 | 1,618 | 1,583 | 1,618 | 13,700 |
| 2007/06/28 | 1,589 | 1,617 | 1,556 | 1,581 | 13,200 |
| 2007/06/27 | 1,568 | 1,572 | 1,530 | 1,549 | 16,300 |
| 2007/06/26 | 1,619 | 1,643 | 1,598 | 1,602 | 13,600 |
| 2007/06/25 | 1,601 | 1,621 | 1,588 | 1,606 | 11,800 |
| 2007/06/22 | 1,594 | 1,602 | 1,589 | 1,600 | 11,600 |
| 2007/06/21 | 1,542 | 1,617 | 1,542 | 1,594 | 26,200 |
| 2007/06/20 | 1,573 | 1,573 | 1,547 | 1,562 | 16,600 |
| 2007/06/19 | 1,565 | 1,574 | 1,555 | 1,565 | 11,200 |
| 2007/06/18 | 1,522 | 1,561 | 1,512 | 1,561 | 18,900 |
| 2007/06/15 | 1,527 | 1,527 | 1,505 | 1,516 | 6,800 |
| 2007/06/14 | 1,503 | 1,510 | 1,492 | 1,510 | 2,600 |
| 2007/06/13 | 1,489 | 1,503 | 1,475 | 1,503 | 8,600 |
| 2007/06/12 | 1,515 | 1,529 | 1,497 | 1,497 | 12,800 |
| 2007/06/11 | 1,510 | 1,518 | 1,490 | 1,506 | 16,200 |
| 2007/06/08 | 1,490 | 1,498 | 1,473 | 1,490 | 89,000 |
| 2007/06/07 | 1,500 | 1,500 | 1,480 | 1,489 | 20,700 |
| 2007/06/06 | 1,507 | 1,520 | 1,502 | 1,513 | 11,400 |
| 2007/06/05 | 1,505 | 1,537 | 1,484 | 1,537 | 11,700 |
| 2007/06/04 | 1,524 | 1,570 | 1,514 | 1,523 | 15,500 |
| 2007/06/01 | 1,499 | 1,524 | 1,490 | 1,515 | 27,000 |
| 2007/05/31 | 1,459 | 1,500 | 1,455 | 1,500 | 5,000 |
| 2007/05/30 | 1,440 | 1,456 | 1,436 | 1,439 | 12,100 |
| 2007/05/29 | 1,429 | 1,474 | 1,429 | 1,456 | 24,900 |
| 2007/05/28 | 1,478 | 1,478 | 1,421 | 1,432 | 11,400 |
| 2007/05/25 | 1,467 | 1,467 | 1,439 | 1,458 | 17,600 |
| 2007/05/24 | 1,485 | 1,485 | 1,462 | 1,467 | 10,700 |
| 2007/05/23 | 1,496 | 1,511 | 1,482 | 1,485 | 16,000 |
| 2007/05/22 | 1,426 | 1,482 | 1,408 | 1,476 | 17,500 |
| 2007/05/21 | 1,416 | 1,455 | 1,378 | 1,422 | 15,100 |
| 2007/05/18 | 1,449 | 1,466 | 1,414 | 1,414 | 18,400 |
| 2007/05/17 | 1,469 | 1,469 | 1,447 | 1,448 | 6,700 |
| 2007/05/16 | 1,456 | 1,460 | 1,420 | 1,450 | 10,300 |
| 2007/05/15 | 1,464 | 1,493 | 1,460 | 1,463 | 14,600 |
| 2007/05/14 | 1,477 | 1,510 | 1,455 | 1,464 | 18,300 |
| 2007/05/11 | 1,543 | 1,543 | 1,422 | 1,477 | 47,100 |
| 2007/05/10 | 1,616 | 1,630 | 1,603 | 1,603 | 10,100 |
| 2007/05/09 | 1,570 | 1,610 | 1,570 | 1,586 | 11,900 |
| 2007/05/08 | 1,604 | 1,604 | 1,567 | 1,577 | 23,100 |
| 2007/05/07 | 1,607 | 1,635 | 1,596 | 1,607 | 21,300 |
| 2007/05/02 | 1,600 | 1,600 | 1,575 | 1,587 | 13,700 |
| 2007/05/01 | 1,640 | 1,641 | 1,592 | 1,599 | 16,300 |
| 2007/04/27 | 1,670 | 1,670 | 1,601 | 1,611 | 24,000 |
| 2007/04/26 | 1,647 | 1,683 | 1,647 | 1,672 | 16,400 |
| 2007/04/25 | 1,649 | 1,661 | 1,641 | 1,641 | 17,800 |
| 2007/04/24 | 1,664 | 1,675 | 1,632 | 1,649 | 17,200 |
| 2007/04/23 | 1,679 | 1,681 | 1,661 | 1,670 | 18,100 |
| 2007/04/20 | 1,638 | 1,665 | 1,638 | 1,665 | 28,100 |
| 2007/04/19 | 1,610 | 1,634 | 1,596 | 1,609 | 38,700 |
| 2007/04/18 | 1,640 | 1,640 | 1,598 | 1,618 | 34,800 |
| 2007/04/17 | 1,666 | 1,684 | 1,652 | 1,660 | 17,700 |
| 2007/04/16 | 1,690 | 1,690 | 1,652 | 1,660 | 13,300 |
| 2007/04/13 | 1,715 | 1,715 | 1,659 | 1,662 | 13,900 |
| 2007/04/12 | 1,685 | 1,717 | 1,685 | 1,710 | 15,100 |
| 2007/04/11 | 1,709 | 1,713 | 1,686 | 1,700 | 15,700 |
| 2007/04/10 | 1,731 | 1,731 | 1,706 | 1,721 | 15,100 |
| 2007/04/09 | 1,716 | 1,731 | 1,704 | 1,729 | 18,200 |
| 2007/04/06 | 1,682 | 1,711 | 1,682 | 1,699 | 15,200 |
| 2007/04/05 | 1,671 | 1,694 | 1,665 | 1,687 | 5,300 |
| 2007/04/04 | 1,693 | 1,708 | 1,672 | 1,695 | 14,400 |
| 2007/04/03 | 1,623 | 1,672 | 1,623 | 1,663 | 15,100 |
| 2007/04/02 | 1,653 | 1,686 | 1,631 | 1,632 | 16,100 |
| 2007/03/30 | 1,645 | 1,690 | 1,631 | 1,681 | 20,200 |
| 2007/03/29 | 1,595 | 1,718 | 1,576 | 1,675 | 28,600 |
| 2007/03/28 | 1,635 | 1,649 | 1,603 | 1,622 | 16,900 |
| 2007/03/27 | 1,680 | 1,693 | 1,620 | 1,652 | 7,700 |
| 2007/03/26 | 1,669 | 1,695 | 1,657 | 1,695 | 16,000 |
| 2007/03/23 | 1,655 | 1,670 | 1,625 | 1,668 | 19,600 |
| 2007/03/22 | 1,615 | 1,652 | 1,607 | 1,638 | 20,900 |
| 2007/03/20 | 1,592 | 1,599 | 1,572 | 1,596 | 8,300 |
| 2007/03/19 | 1,570 | 1,578 | 1,550 | 1,562 | 14,200 |
| 2007/03/16 | 1,572 | 1,587 | 1,540 | 1,570 | 23,900 |
| 2007/03/15 | 1,575 | 1,599 | 1,566 | 1,591 | 18,700 |
| 2007/03/14 | 1,551 | 1,559 | 1,520 | 1,545 | 24,500 |
| 2007/03/13 | 1,600 | 1,610 | 1,576 | 1,576 | 20,800 |
| 2007/03/12 | 1,547 | 1,624 | 1,531 | 1,619 | 41,100 |
| 2007/03/09 | 1,415 | 1,512 | 1,412 | 1,497 | 83,600 |
| 2007/03/08 | 1,385 | 1,432 | 1,377 | 1,432 | 5,400 |
| 2007/03/07 | 1,432 | 1,440 | 1,393 | 1,394 | 10,600 |
| 2007/03/06 | 1,367 | 1,424 | 1,367 | 1,415 | 18,300 |
| 2007/03/05 | 1,405 | 1,412 | 1,368 | 1,371 | 19,400 |
| 2007/03/02 | 1,452 | 1,459 | 1,400 | 1,459 | 18,000 |
| 2007/03/01 | 1,482 | 1,485 | 1,446 | 1,470 | 14,100 |
| 2007/02/28 | 1,405 | 1,490 | 1,405 | 1,476 | 21,300 |
| 2007/02/27 | 1,529 | 1,529 | 1,505 | 1,526 | 16,200 |
| 2007/02/26 | 1,507 | 1,540 | 1,500 | 1,530 | 4,900 |
| 2007/02/23 | 1,540 | 1,540 | 1,510 | 1,537 | 11,500 |
| 2007/02/22 | 1,517 | 1,534 | 1,506 | 1,532 | 8,100 |
| 2007/02/21 | 1,465 | 1,512 | 1,465 | 1,503 | 26,400 |
| 2007/02/20 | 1,443 | 1,492 | 1,440 | 1,484 | 13,100 |
| 2007/02/19 | 1,444 | 1,488 | 1,444 | 1,461 | 10,300 |
| 2007/02/16 | 1,454 | 1,480 | 1,430 | 1,480 | 20,000 |
| 2007/02/15 | 1,426 | 1,464 | 1,417 | 1,464 | 38,000 |
| 2007/02/14 | 1,422 | 1,440 | 1,422 | 1,424 | 14,400 |
| 2007/02/13 | 1,425 | 1,439 | 1,400 | 1,422 | 39,900 |
| 2007/02/09 | 1,354 | 1,440 | 1,352 | 1,439 | 99,500 |
| 2007/02/08 | 1,291 | 1,400 | 1,283 | 1,342 | 48,100 |
| 2007/02/07 | 1,333 | 1,333 | 1,271 | 1,271 | 10,100 |
| 2007/02/06 | 1,320 | 1,324 | 1,295 | 1,313 | 9,000 |
| 2007/02/05 | 1,332 | 1,334 | 1,303 | 1,322 | 16,200 |
| 2007/02/02 | 1,375 | 1,375 | 1,329 | 1,332 | 14,300 |
| 2007/02/01 | 1,387 | 1,387 | 1,340 | 1,377 | 23,000 |
| 2007/01/31 | 1,340 | 1,385 | 1,340 | 1,381 | 31,700 |
| 2007/01/30 | 1,327 | 1,354 | 1,327 | 1,336 | 19,800 |
| 2007/01/29 | 1,353 | 1,353 | 1,309 | 1,338 | 16,100 |
| 2007/01/26 | 1,295 | 1,336 | 1,294 | 1,333 | 13,900 |
| 2007/01/25 | 1,357 | 1,357 | 1,319 | 1,327 | 17,100 |
| 2007/01/24 | 1,345 | 1,350 | 1,322 | 1,348 | 8,400 |
| 2007/01/23 | 1,310 | 1,336 | 1,309 | 1,334 | 15,600 |
| 2007/01/22 | 1,325 | 1,337 | 1,320 | 1,330 | 8,400 |
| 2007/01/19 | 1,334 | 1,335 | 1,314 | 1,316 | 16,000 |
| 2007/01/18 | 1,334 | 1,348 | 1,331 | 1,334 | 14,700 |
| 2007/01/17 | 1,336 | 1,361 | 1,331 | 1,351 | 14,500 |
| 2007/01/16 | 1,350 | 1,350 | 1,332 | 1,347 | 11,400 |
| 2007/01/15 | 1,352 | 1,367 | 1,337 | 1,353 | 25,300 |
| 2007/01/12 | 1,324 | 1,350 | 1,300 | 1,350 | 52,600 |
| 2007/01/11 | 1,302 | 1,330 | 1,301 | 1,324 | 26,200 |
| 2007/01/10 | 1,306 | 1,306 | 1,279 | 1,292 | 30,900 |
| 2007/01/09 | 1,295 | 1,300 | 1,280 | 1,292 | 14,400 |
| 2007/01/05 | 1,295 | 1,299 | 1,268 | 1,275 | 13,300 |
| 2007/01/04 | 1,289 | 1,293 | 1,285 | 1,289 | 10,500 |