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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,378 | 1,394 | 1,358 | 1,376 | 7,000 |
| 2008/12/29 | 1,433 | 1,433 | 1,382 | 1,391 | 7,500 |
| 2008/12/26 | 1,477 | 1,477 | 1,395 | 1,415 | 8,200 |
| 2008/12/25 | 1,455 | 1,485 | 1,448 | 1,479 | 3,300 |
| 2008/12/24 | 1,411 | 1,411 | 1,365 | 1,404 | 7,000 |
| 2008/12/22 | 1,343 | 1,431 | 1,343 | 1,425 | 7,900 |
| 2008/12/19 | 1,301 | 1,323 | 1,301 | 1,313 | 5,800 |
| 2008/12/18 | 1,219 | 1,285 | 1,219 | 1,262 | 13,400 |
| 2008/12/17 | 1,235 | 1,260 | 1,203 | 1,239 | 9,000 |
| 2008/12/16 | 1,209 | 1,233 | 1,203 | 1,213 | 5,700 |
| 2008/12/15 | 1,207 | 1,274 | 1,207 | 1,269 | 8,000 |
| 2008/12/12 | 1,221 | 1,248 | 1,180 | 1,209 | 50,700 |
| 2008/12/11 | 1,220 | 1,230 | 1,217 | 1,230 | 15,000 |
| 2008/12/10 | 1,188 | 1,243 | 1,188 | 1,220 | 7,800 |
| 2008/12/09 | 1,153 | 1,187 | 1,102 | 1,168 | 7,900 |
| 2008/12/08 | 1,111 | 1,148 | 1,111 | 1,141 | 2,500 |
| 2008/12/05 | 1,073 | 1,120 | 1,073 | 1,114 | 7,400 |
| 2008/12/04 | 1,107 | 1,127 | 1,090 | 1,093 | 15,500 |
| 2008/12/03 | 1,104 | 1,121 | 1,068 | 1,107 | 18,300 |
| 2008/12/02 | 1,103 | 1,139 | 1,103 | 1,104 | 14,000 |
| 2008/12/01 | 1,221 | 1,221 | 1,181 | 1,183 | 4,000 |
| 2008/11/28 | 1,160 | 1,208 | 1,140 | 1,201 | 13,600 |
| 2008/11/27 | 1,187 | 1,195 | 1,148 | 1,160 | 12,900 |
| 2008/11/26 | 1,179 | 1,205 | 1,166 | 1,167 | 15,300 |
| 2008/11/25 | 1,230 | 1,250 | 1,172 | 1,189 | 7,900 |
| 2008/11/21 | 1,080 | 1,200 | 1,072 | 1,180 | 6,600 |
| 2008/11/20 | 1,105 | 1,190 | 1,105 | 1,136 | 5,800 |
| 2008/11/19 | 1,201 | 1,201 | 1,151 | 1,184 | 4,100 |
| 2008/11/18 | 1,219 | 1,219 | 1,186 | 1,188 | 7,500 |
| 2008/11/17 | 1,186 | 1,247 | 1,186 | 1,232 | 6,800 |
| 2008/11/14 | 1,229 | 1,255 | 1,226 | 1,226 | 3,300 |
| 2008/11/13 | 1,085 | 1,140 | 1,085 | 1,134 | 7,000 |
| 2008/11/12 | 1,216 | 1,219 | 1,175 | 1,185 | 10,700 |
| 2008/11/11 | 1,263 | 1,296 | 1,230 | 1,236 | 12,500 |
| 2008/11/10 | 1,235 | 1,279 | 1,211 | 1,273 | 23,700 |
| 2008/11/07 | 1,125 | 1,181 | 1,100 | 1,155 | 15,400 |
| 2008/11/06 | 1,192 | 1,236 | 1,151 | 1,232 | 12,700 |
| 2008/11/05 | 1,174 | 1,256 | 1,147 | 1,252 | 15,600 |
| 2008/11/04 | 1,031 | 1,094 | 1,011 | 1,094 | 7,200 |
| 2008/10/31 | 994 | 1,033 | 984 | 1,015 | 10,200 |
| 2008/10/30 | 943 | 994 | 933 | 984 | 15,400 |
| 2008/10/29 | 960 | 960 | 880 | 880 | 10,000 |
| 2008/10/28 | 850 | 890 | 783 | 890 | 12,000 |
| 2008/10/27 | 876 | 909 | 876 | 883 | 8,500 |
| 2008/10/24 | 988 | 988 | 886 | 896 | 14,600 |
| 2008/10/23 | 982 | 993 | 950 | 976 | 9,800 |
| 2008/10/22 | 1,084 | 1,085 | 1,021 | 1,042 | 11,700 |
| 2008/10/21 | 1,189 | 1,189 | 1,142 | 1,157 | 8,900 |
| 2008/10/20 | 1,130 | 1,169 | 1,120 | 1,169 | 5,500 |
| 2008/10/17 | 1,177 | 1,177 | 1,100 | 1,129 | 17,700 |
| 2008/10/16 | 1,082 | 1,161 | 1,056 | 1,057 | 10,100 |
| 2008/10/15 | 1,264 | 1,264 | 1,200 | 1,222 | 7,700 |
| 2008/10/14 | 1,304 | 1,309 | 1,245 | 1,300 | 25,700 |
| 2008/10/10 | 1,076 | 1,164 | 1,055 | 1,164 | 10,100 |
| 2008/10/09 | 1,062 | 1,181 | 1,042 | 1,136 | 15,300 |
| 2008/10/08 | 1,186 | 1,186 | 1,037 | 1,042 | 18,000 |
| 2008/10/07 | 1,078 | 1,217 | 1,078 | 1,206 | 11,300 |
| 2008/10/06 | 1,276 | 1,290 | 1,226 | 1,238 | 16,400 |
| 2008/10/03 | 1,370 | 1,370 | 1,268 | 1,296 | 12,100 |
| 2008/10/02 | 1,416 | 1,430 | 1,371 | 1,371 | 2,200 |
| 2008/10/01 | 1,497 | 1,497 | 1,404 | 1,406 | 4,200 |
| 2008/09/30 | 1,366 | 1,412 | 1,366 | 1,412 | 1,700 |
| 2008/09/29 | 1,546 | 1,546 | 1,457 | 1,466 | 5,300 |
| 2008/09/26 | 1,575 | 1,575 | 1,504 | 1,553 | 18,400 |
| 2008/09/25 | 1,591 | 1,602 | 1,565 | 1,575 | 34,700 |
| 2008/09/24 | 1,514 | 1,587 | 1,514 | 1,587 | 13,300 |
| 2008/09/22 | 1,577 | 1,583 | 1,502 | 1,514 | 12,800 |
| 2008/09/19 | 1,441 | 1,509 | 1,402 | 1,509 | 25,300 |
| 2008/09/18 | 1,378 | 1,458 | 1,334 | 1,439 | 57,900 |
| 2008/09/17 | 1,597 | 1,597 | 1,430 | 1,458 | 44,900 |
| 2008/09/16 | 1,479 | 1,550 | 1,459 | 1,507 | 53,900 |
| 2008/09/12 | 1,573 | 1,582 | 1,504 | 1,534 | 83,700 |
| 2008/09/11 | 1,597 | 1,615 | 1,545 | 1,555 | 37,200 |
| 2008/09/10 | 1,633 | 1,660 | 1,621 | 1,641 | 15,700 |
| 2008/09/09 | 1,656 | 1,693 | 1,656 | 1,693 | 13,900 |
| 2008/09/08 | 1,694 | 1,718 | 1,640 | 1,653 | 18,400 |
| 2008/09/05 | 1,598 | 1,637 | 1,598 | 1,634 | 33,600 |
| 2008/09/04 | 1,660 | 1,689 | 1,634 | 1,672 | 12,100 |
| 2008/09/03 | 1,730 | 1,730 | 1,615 | 1,650 | 20,000 |
| 2008/09/02 | 1,791 | 1,829 | 1,703 | 1,732 | 18,200 |
| 2008/09/01 | 1,833 | 1,899 | 1,808 | 1,814 | 38,000 |
| 2008/08/29 | 1,812 | 1,881 | 1,759 | 1,826 | 51,200 |
| 2008/08/28 | 1,719 | 1,769 | 1,689 | 1,752 | 22,500 |
| 2008/08/27 | 1,648 | 1,727 | 1,647 | 1,720 | 12,800 |
| 2008/08/26 | 1,587 | 1,654 | 1,550 | 1,646 | 14,500 |
| 2008/08/25 | 1,672 | 1,673 | 1,638 | 1,647 | 17,200 |
| 2008/08/22 | 1,727 | 1,727 | 1,600 | 1,613 | 29,800 |
| 2008/08/21 | 1,816 | 1,816 | 1,708 | 1,715 | 22,000 |
| 2008/08/20 | 1,798 | 1,850 | 1,798 | 1,816 | 3,800 |
| 2008/08/19 | 1,909 | 1,910 | 1,855 | 1,858 | 9,900 |
| 2008/08/18 | 1,880 | 1,985 | 1,880 | 1,939 | 4,600 |
| 2008/08/15 | 1,896 | 1,926 | 1,896 | 1,910 | 6,000 |
| 2008/08/14 | 1,879 | 1,917 | 1,874 | 1,888 | 9,100 |
| 2008/08/13 | 1,848 | 1,909 | 1,848 | 1,868 | 4,800 |
| 2008/08/12 | 1,957 | 1,957 | 1,896 | 1,903 | 40,000 |
| 2008/08/11 | 1,960 | 1,990 | 1,940 | 1,976 | 15,500 |
| 2008/08/08 | 2,015 | 2,020 | 1,881 | 1,881 | 64,000 |
| 2008/08/07 | 1,828 | 1,920 | 1,824 | 1,891 | 11,600 |
| 2008/08/06 | 1,780 | 1,819 | 1,730 | 1,808 | 7,800 |
| 2008/08/05 | 1,734 | 1,767 | 1,712 | 1,720 | 91,900 |
| 2008/08/04 | 1,814 | 1,821 | 1,701 | 1,712 | 6,800 |
| 2008/08/01 | 1,784 | 1,837 | 1,780 | 1,804 | 9,900 |
| 2008/07/31 | 1,926 | 1,926 | 1,732 | 1,797 | 25,500 |
| 2008/07/30 | 1,897 | 1,899 | 1,857 | 1,896 | 6,100 |
| 2008/07/29 | 1,834 | 1,906 | 1,834 | 1,882 | 10,800 |
| 2008/07/28 | 1,901 | 1,920 | 1,846 | 1,847 | 8,500 |
| 2008/07/25 | 1,944 | 1,944 | 1,880 | 1,897 | 15,900 |
| 2008/07/24 | 1,940 | 1,991 | 1,940 | 1,983 | 5,000 |
| 2008/07/23 | 1,980 | 1,980 | 1,898 | 1,924 | 11,400 |
| 2008/07/22 | 1,862 | 1,929 | 1,820 | 1,924 | 4,900 |
| 2008/07/18 | 1,959 | 1,966 | 1,800 | 1,832 | 11,400 |
| 2008/07/17 | 1,928 | 1,983 | 1,898 | 1,948 | 10,200 |
| 2008/07/16 | 1,951 | 1,978 | 1,896 | 1,898 | 9,900 |
| 2008/07/15 | 1,950 | 2,025 | 1,915 | 1,956 | 30,100 |
| 2008/07/14 | 2,220 | 2,245 | 2,180 | 2,180 | 2,200 |
| 2008/07/11 | 2,210 | 2,255 | 2,195 | 2,220 | 14,800 |
| 2008/07/10 | 2,265 | 2,265 | 2,200 | 2,200 | 24,500 |
| 2008/07/09 | 2,335 | 2,355 | 2,275 | 2,275 | 5,500 |
| 2008/07/08 | 2,340 | 2,345 | 2,300 | 2,315 | 12,400 |
| 2008/07/07 | 2,300 | 2,380 | 2,295 | 2,345 | 8,100 |
| 2008/07/04 | 2,220 | 2,300 | 2,185 | 2,285 | 14,900 |
| 2008/07/03 | 2,165 | 2,230 | 2,150 | 2,220 | 14,000 |
| 2008/07/02 | 2,200 | 2,205 | 2,185 | 2,195 | 3,500 |
| 2008/07/01 | 2,260 | 2,305 | 2,205 | 2,220 | 8,700 |
| 2008/06/30 | 2,330 | 2,345 | 2,275 | 2,275 | 5,400 |
| 2008/06/27 | 2,270 | 2,375 | 2,270 | 2,335 | 12,300 |
| 2008/06/26 | 2,345 | 2,450 | 2,340 | 2,350 | 14,400 |
| 2008/06/25 | 2,255 | 2,335 | 2,240 | 2,305 | 10,900 |
| 2008/06/24 | 2,230 | 2,255 | 2,230 | 2,255 | 6,000 |
| 2008/06/23 | 2,195 | 2,220 | 2,195 | 2,200 | 4,500 |
| 2008/06/20 | 2,320 | 2,320 | 2,280 | 2,315 | 3,600 |
| 2008/06/19 | 2,300 | 2,310 | 2,265 | 2,265 | 4,600 |
| 2008/06/18 | 2,320 | 2,390 | 2,320 | 2,340 | 7,300 |
| 2008/06/17 | 2,290 | 2,320 | 2,275 | 2,280 | 3,800 |
| 2008/06/16 | 2,225 | 2,375 | 2,225 | 2,290 | 6,200 |
| 2008/06/13 | 2,165 | 2,215 | 2,165 | 2,190 | 53,800 |
| 2008/06/12 | 2,170 | 2,210 | 2,165 | 2,190 | 32,600 |
| 2008/06/11 | 2,270 | 2,270 | 2,185 | 2,250 | 8,400 |
| 2008/06/10 | 2,325 | 2,325 | 2,240 | 2,245 | 10,400 |
| 2008/06/09 | 2,310 | 2,350 | 2,205 | 2,320 | 7,800 |
| 2008/06/06 | 2,450 | 2,460 | 2,345 | 2,345 | 11,200 |
| 2008/06/05 | 2,360 | 2,435 | 2,290 | 2,425 | 6,500 |
| 2008/06/04 | 2,380 | 2,440 | 2,365 | 2,365 | 8,500 |
| 2008/06/03 | 2,210 | 2,355 | 2,210 | 2,355 | 13,300 |
| 2008/06/02 | 2,255 | 2,260 | 2,230 | 2,240 | 2,600 |
| 2008/05/30 | 2,260 | 2,285 | 2,225 | 2,260 | 6,600 |
| 2008/05/29 | 2,180 | 2,260 | 2,180 | 2,230 | 15,000 |
| 2008/05/28 | 2,170 | 2,215 | 2,160 | 2,180 | 5,300 |
| 2008/05/27 | 2,165 | 2,205 | 2,110 | 2,130 | 6,200 |
| 2008/05/26 | 2,200 | 2,200 | 2,150 | 2,150 | 8,200 |
| 2008/05/23 | 2,235 | 2,240 | 2,210 | 2,225 | 11,000 |
| 2008/05/22 | 2,080 | 2,290 | 2,060 | 2,230 | 18,900 |
| 2008/05/21 | 2,025 | 2,135 | 2,025 | 2,120 | 21,400 |
| 2008/05/20 | 1,980 | 2,095 | 1,980 | 2,045 | 19,600 |
| 2008/05/19 | 1,951 | 1,992 | 1,951 | 1,980 | 18,500 |
| 2008/05/16 | 2,000 | 2,000 | 1,930 | 1,948 | 15,600 |
| 2008/05/15 | 2,080 | 2,080 | 1,990 | 2,000 | 17,500 |
| 2008/05/14 | 2,080 | 2,090 | 2,060 | 2,080 | 8,800 |
| 2008/05/13 | 2,030 | 2,065 | 2,030 | 2,055 | 4,800 |
| 2008/05/12 | 1,986 | 2,040 | 1,936 | 2,040 | 5,400 |
| 2008/05/09 | 1,930 | 2,010 | 1,904 | 1,999 | 35,200 |
| 2008/05/08 | 2,125 | 2,160 | 1,990 | 2,005 | 27,800 |
| 2008/05/07 | 2,215 | 2,215 | 2,130 | 2,130 | 23,800 |
| 2008/05/02 | 2,150 | 2,200 | 2,145 | 2,190 | 13,200 |
| 2008/05/01 | 2,070 | 2,100 | 2,070 | 2,070 | 4,900 |
| 2008/04/30 | 2,075 | 2,110 | 2,060 | 2,090 | 17,700 |
| 2008/04/28 | 2,175 | 2,180 | 2,030 | 2,075 | 16,900 |
| 2008/04/25 | 2,195 | 2,205 | 2,180 | 2,190 | 13,300 |
| 2008/04/24 | 2,160 | 2,205 | 2,155 | 2,155 | 9,500 |
| 2008/04/23 | 2,100 | 2,195 | 2,095 | 2,145 | 7,900 |
| 2008/04/22 | 2,155 | 2,155 | 2,100 | 2,120 | 7,500 |
| 2008/04/21 | 2,220 | 2,255 | 2,150 | 2,155 | 13,800 |
| 2008/04/18 | 2,245 | 2,245 | 2,150 | 2,180 | 13,000 |
| 2008/04/17 | 2,270 | 2,285 | 2,200 | 2,205 | 16,900 |
| 2008/04/16 | 2,135 | 2,220 | 2,135 | 2,200 | 21,800 |
| 2008/04/15 | 2,100 | 2,135 | 2,100 | 2,130 | 4,700 |
| 2008/04/14 | 2,105 | 2,135 | 2,090 | 2,100 | 13,400 |
| 2008/04/11 | 2,065 | 2,180 | 2,065 | 2,180 | 13,300 |
| 2008/04/10 | 2,085 | 2,100 | 2,020 | 2,025 | 9,600 |
| 2008/04/09 | 2,170 | 2,180 | 2,075 | 2,075 | 8,600 |
| 2008/04/08 | 2,150 | 2,185 | 2,130 | 2,145 | 2,500 |
| 2008/04/07 | 2,110 | 2,200 | 2,105 | 2,170 | 3,300 |
| 2008/04/04 | 2,140 | 2,195 | 2,050 | 2,150 | 6,200 |
| 2008/04/03 | 2,015 | 2,140 | 2,000 | 2,140 | 9,300 |
| 2008/04/02 | 2,000 | 2,045 | 1,991 | 2,000 | 21,200 |
| 2008/04/01 | 1,989 | 2,010 | 1,955 | 1,957 | 29,700 |
| 2008/03/31 | 1,934 | 2,000 | 1,903 | 1,969 | 11,000 |
| 2008/03/28 | 1,891 | 1,964 | 1,890 | 1,964 | 4,800 |
| 2008/03/27 | 1,866 | 1,902 | 1,860 | 1,902 | 3,500 |
| 2008/03/26 | 1,916 | 1,916 | 1,867 | 1,896 | 1,800 |
| 2008/03/25 | 1,919 | 1,949 | 1,889 | 1,928 | 7,200 |
| 2008/03/24 | 1,920 | 1,920 | 1,887 | 1,889 | 5,800 |
| 2008/03/21 | 1,869 | 1,927 | 1,861 | 1,890 | 10,400 |
| 2008/03/19 | 1,868 | 1,900 | 1,846 | 1,869 | 10,300 |
| 2008/03/18 | 1,764 | 1,848 | 1,764 | 1,828 | 4,200 |
| 2008/03/17 | 1,811 | 1,829 | 1,752 | 1,794 | 8,600 |
| 2008/03/14 | 1,888 | 1,888 | 1,837 | 1,841 | 75,200 |
| 2008/03/13 | 1,853 | 1,900 | 1,839 | 1,877 | 10,900 |
| 2008/03/12 | 1,847 | 1,853 | 1,834 | 1,853 | 16,300 |
| 2008/03/11 | 1,659 | 1,780 | 1,658 | 1,757 | 31,000 |
| 2008/03/10 | 1,774 | 1,774 | 1,710 | 1,710 | 9,700 |
| 2008/03/07 | 1,800 | 1,820 | 1,750 | 1,785 | 31,700 |
| 2008/03/06 | 1,805 | 1,889 | 1,784 | 1,866 | 44,800 |
| 2008/03/05 | 1,752 | 1,820 | 1,736 | 1,754 | 5,000 |
| 2008/03/04 | 1,733 | 1,793 | 1,733 | 1,759 | 9,900 |
| 2008/03/03 | 1,750 | 1,779 | 1,727 | 1,727 | 17,600 |
| 2008/02/29 | 1,852 | 1,864 | 1,820 | 1,837 | 8,400 |
| 2008/02/28 | 1,888 | 1,948 | 1,840 | 1,870 | 18,100 |
| 2008/02/27 | 1,850 | 1,922 | 1,850 | 1,918 | 33,800 |
| 2008/02/26 | 1,839 | 1,848 | 1,819 | 1,825 | 5,400 |
| 2008/02/25 | 1,799 | 1,840 | 1,726 | 1,812 | 14,300 |
| 2008/02/22 | 1,712 | 1,795 | 1,712 | 1,782 | 11,500 |
| 2008/02/21 | 1,662 | 1,764 | 1,662 | 1,758 | 16,600 |
| 2008/02/20 | 1,640 | 1,672 | 1,620 | 1,632 | 9,000 |
| 2008/02/19 | 1,634 | 1,658 | 1,628 | 1,653 | 11,700 |
| 2008/02/18 | 1,644 | 1,644 | 1,604 | 1,604 | 7,100 |
| 2008/02/15 | 1,569 | 1,630 | 1,523 | 1,614 | 14,500 |
| 2008/02/14 | 1,595 | 1,601 | 1,570 | 1,599 | 7,500 |
| 2008/02/13 | 1,561 | 1,570 | 1,540 | 1,540 | 10,800 |
| 2008/02/12 | 1,501 | 1,591 | 1,493 | 1,561 | 16,800 |
| 2008/02/08 | 1,642 | 1,710 | 1,428 | 1,485 | 46,300 |
| 2008/02/07 | 1,527 | 1,593 | 1,507 | 1,552 | 13,800 |
| 2008/02/06 | 1,551 | 1,579 | 1,501 | 1,534 | 25,700 |
| 2008/02/05 | 1,654 | 1,679 | 1,601 | 1,628 | 16,400 |
| 2008/02/04 | 1,697 | 1,721 | 1,660 | 1,684 | 26,000 |
| 2008/02/01 | 1,630 | 1,701 | 1,630 | 1,672 | 25,300 |
| 2008/01/31 | 1,550 | 1,688 | 1,550 | 1,639 | 31,100 |
| 2008/01/30 | 1,599 | 1,615 | 1,571 | 1,580 | 16,100 |
| 2008/01/29 | 1,561 | 1,618 | 1,540 | 1,581 | 18,300 |
| 2008/01/28 | 1,608 | 1,613 | 1,500 | 1,501 | 54,000 |
| 2008/01/25 | 1,609 | 1,711 | 1,600 | 1,643 | 49,200 |
| 2008/01/24 | 1,499 | 1,521 | 1,465 | 1,519 | 27,800 |
| 2008/01/23 | 1,414 | 1,508 | 1,414 | 1,443 | 45,800 |
| 2008/01/22 | 1,252 | 1,370 | 1,230 | 1,308 | 33,500 |
| 2008/01/21 | 1,288 | 1,309 | 1,284 | 1,284 | 13,500 |
| 2008/01/18 | 1,272 | 1,332 | 1,261 | 1,328 | 37,300 |
| 2008/01/17 | 1,305 | 1,361 | 1,250 | 1,310 | 28,300 |
| 2008/01/16 | 1,288 | 1,350 | 1,246 | 1,305 | 16,800 |
| 2008/01/15 | 1,511 | 1,515 | 1,425 | 1,428 | 14,500 |
| 2008/01/11 | 1,534 | 1,565 | 1,461 | 1,479 | 34,000 |
| 2008/01/10 | 1,579 | 1,588 | 1,550 | 1,550 | 6,900 |
| 2008/01/09 | 1,500 | 1,549 | 1,483 | 1,549 | 29,700 |
| 2008/01/08 | 1,565 | 1,580 | 1,554 | 1,560 | 33,600 |
| 2008/01/07 | 1,599 | 1,600 | 1,540 | 1,554 | 22,900 |
| 2008/01/04 | 1,678 | 1,678 | 1,596 | 1,604 | 35,200 |