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 |
---|---|---|---|---|---|
2011/12/30 | 516 | 521 | 515 | 515 | 1,200 |
2011/12/29 | 515 | 515 | 515 | 515 | 1,100 |
2011/12/28 | 527 | 529 | 523 | 523 | 81,000 |
2011/12/27 | 529 | 530 | 529 | 529 | 2,800 |
2011/12/26 | 527 | 536 | 527 | 529 | 6,100 |
2011/12/22 | 535 | 535 | 530 | 530 | 3,000 |
2011/12/21 | 533 | 535 | 533 | 535 | 3,400 |
2011/12/20 | 526 | 534 | 526 | 534 | 400 |
2011/12/19 | 544 | 544 | 527 | 527 | 5,200 |
2011/12/16 | 548 | 553 | 540 | 553 | 1,200 |
2011/12/15 | 562 | 562 | 548 | 548 | 3,700 |
2011/12/14 | 581 | 581 | 563 | 563 | 3,400 |
2011/12/13 | 570 | 590 | 570 | 587 | 2,600 |
2011/12/12 | 583 | 586 | 570 | 570 | 2,800 |
2011/12/09 | 548 | 563 | 548 | 563 | 58,300 |
2011/12/08 | 545 | 560 | 545 | 556 | 800 |
2011/12/07 | 543 | 551 | 542 | 551 | 1,900 |
2011/12/06 | 549 | 553 | 549 | 553 | 2,800 |
2011/12/05 | 542 | 549 | 542 | 549 | 16,100 |
2011/12/02 | 548 | 548 | 541 | 541 | 500 |
2011/12/01 | 537 | 552 | 537 | 548 | 3,100 |
2011/11/30 | 530 | 533 | 530 | 531 | 3,600 |
2011/11/29 | 519 | 519 | 518 | 518 | 300 |
2011/11/28 | 497 | 505 | 497 | 504 | 2,000 |
2011/11/25 | 473 | 500 | 473 | 500 | 500 |
2011/11/24 | 481 | 481 | 481 | 481 | 200 |
2011/11/22 | 473 | 489 | 473 | 489 | 1,600 |
2011/11/21 | 471 | 471 | 471 | 471 | 200 |
2011/11/18 | 478 | 480 | 472 | 476 | 5,500 |
2011/11/17 | 488 | 488 | 481 | 481 | 1,300 |
2011/11/16 | 490 | 490 | 490 | 490 | 600 |
2011/11/15 | 499 | 499 | 489 | 489 | 900 |
2011/11/14 | 499 | 501 | 497 | 501 | 5,300 |
2011/11/11 | 495 | 495 | 485 | 494 | 3,700 |
2011/11/10 | 491 | 501 | 488 | 501 | 3,100 |
2011/11/09 | 501 | 501 | 501 | 501 | 1,300 |
2011/11/08 | 503 | 503 | 489 | 489 | 1,900 |
2011/11/07 | 505 | 510 | 505 | 507 | 4,500 |
2011/11/04 | 526 | 526 | 513 | 516 | 2,900 |
2011/11/02 | 519 | 525 | 516 | 516 | 6,300 |
2011/11/01 | 540 | 540 | 528 | 528 | 2,400 |
2011/10/31 | 551 | 551 | 551 | 551 | 100 |
2011/10/28 | 554 | 554 | 537 | 541 | 2,500 |
2011/10/27 | 550 | 550 | 545 | 549 | 2,600 |
2011/10/26 | 530 | 530 | 527 | 527 | 200 |
2011/10/25 | 538 | 538 | 530 | 533 | 700 |
2011/10/24 | 537 | 538 | 531 | 538 | 11,800 |
2011/10/21 | 535 | 537 | 535 | 537 | 1,800 |
2011/10/20 | 546 | 548 | 546 | 548 | 400 |
2011/10/19 | 565 | 565 | 538 | 546 | 3,100 |
2011/10/18 | 570 | 570 | 565 | 565 | 1,700 |
2011/10/17 | 565 | 570 | 565 | 570 | 2,700 |
2011/10/14 | 558 | 558 | 556 | 556 | 1,800 |
2011/10/13 | 561 | 568 | 561 | 568 | 1,000 |
2011/10/12 | 546 | 553 | 546 | 551 | 2,800 |
2011/10/11 | 546 | 546 | 540 | 545 | 1,500 |
2011/10/07 | 526 | 538 | 522 | 522 | 3,000 |
2011/10/06 | 512 | 526 | 512 | 526 | 400 |
2011/10/05 | 519 | 519 | 501 | 501 | 2,700 |
2011/10/04 | 529 | 529 | 513 | 515 | 4,800 |
2011/10/03 | 528 | 535 | 518 | 519 | 11,600 |
2011/09/30 | 555 | 555 | 538 | 538 | 2,600 |
2011/09/29 | 511 | 537 | 511 | 537 | 10,100 |
2011/09/28 | 528 | 534 | 518 | 521 | 11,500 |
2011/09/27 | 516 | 528 | 516 | 528 | 4,400 |
2011/09/26 | 537 | 537 | 513 | 513 | 5,800 |
2011/09/22 | 553 | 553 | 538 | 544 | 2,700 |
2011/09/21 | 565 | 565 | 550 | 555 | 2,700 |
2011/09/20 | 571 | 571 | 568 | 568 | 1,300 |
2011/09/16 | 568 | 596 | 568 | 595 | 7,600 |
2011/09/15 | 568 | 574 | 568 | 569 | 2,200 |
2011/09/14 | 569 | 569 | 551 | 558 | 2,000 |
2011/09/13 | 566 | 572 | 566 | 569 | 1,900 |
2011/09/12 | 564 | 564 | 556 | 562 | 2,400 |
2011/09/09 | 564 | 566 | 564 | 566 | 48,000 |
2011/09/08 | 566 | 574 | 566 | 574 | 200 |
2011/09/07 | 555 | 560 | 553 | 560 | 300 |
2011/09/06 | 552 | 552 | 540 | 546 | 7,500 |
2011/09/05 | 584 | 584 | 555 | 561 | 1,700 |
2011/09/02 | 598 | 598 | 589 | 589 | 1,900 |
2011/09/01 | 609 | 609 | 601 | 602 | 3,000 |
2011/08/31 | 606 | 606 | 601 | 601 | 3,400 |
2011/08/30 | 607 | 607 | 607 | 607 | 1,500 |
2011/08/29 | 577 | 596 | 571 | 591 | 9,100 |
2011/08/26 | 565 | 576 | 565 | 576 | 1,500 |
2011/08/25 | 547 | 565 | 547 | 561 | 7,000 |
2011/08/24 | 569 | 569 | 547 | 547 | 1,200 |
2011/08/23 | 555 | 566 | 555 | 561 | 1,900 |
2011/08/22 | 554 | 555 | 545 | 545 | 4,200 |
2011/08/19 | 565 | 568 | 562 | 562 | 3,100 |
2011/08/18 | 586 | 586 | 577 | 577 | 1,100 |
2011/08/17 | 601 | 601 | 588 | 588 | 2,600 |
2011/08/16 | 592 | 603 | 592 | 601 | 3,300 |
2011/08/15 | 588 | 597 | 586 | 590 | 2,400 |
2011/08/12 | 607 | 607 | 590 | 592 | 3,800 |
2011/08/11 | 594 | 605 | 594 | 601 | 2,100 |
2011/08/10 | 610 | 632 | 604 | 604 | 1,100 |
2011/08/09 | 608 | 614 | 599 | 610 | 8,100 |
2011/08/08 | 608 | 622 | 607 | 619 | 9,700 |
2011/08/05 | 610 | 614 | 605 | 610 | 6,300 |
2011/08/04 | 633 | 647 | 633 | 634 | 5,600 |
2011/08/03 | 630 | 635 | 630 | 633 | 7,000 |
2011/08/02 | 650 | 650 | 645 | 645 | 1,600 |
2011/08/01 | 651 | 657 | 648 | 655 | 3,200 |
2011/07/29 | 662 | 667 | 660 | 660 | 5,100 |
2011/07/28 | 686 | 686 | 680 | 682 | 6,500 |
2011/07/27 | 696 | 696 | 689 | 689 | 1,400 |
2011/07/26 | 703 | 703 | 699 | 699 | 3,000 |
2011/07/25 | 707 | 707 | 700 | 700 | 1,900 |
2011/07/22 | 694 | 705 | 694 | 702 | 3,800 |
2011/07/21 | 693 | 696 | 693 | 696 | 900 |
2011/07/20 | 696 | 696 | 691 | 693 | 2,300 |
2011/07/19 | 698 | 699 | 690 | 691 | 5,400 |
2011/07/15 | 706 | 706 | 700 | 703 | 3,200 |
2011/07/14 | 700 | 707 | 700 | 706 | 1,300 |
2011/07/13 | 704 | 711 | 704 | 708 | 1,200 |
2011/07/12 | 706 | 706 | 700 | 702 | 2,700 |
2011/07/11 | 725 | 725 | 716 | 716 | 5,800 |
2011/07/08 | 725 | 726 | 719 | 719 | 3,900 |
2011/07/07 | 726 | 726 | 723 | 724 | 3,800 |
2011/07/06 | 723 | 728 | 721 | 728 | 10,900 |
2011/07/05 | 724 | 726 | 718 | 726 | 3,100 |
2011/07/04 | 729 | 729 | 723 | 724 | 1,000 |
2011/07/01 | 738 | 738 | 729 | 729 | 3,800 |
2011/06/30 | 725 | 729 | 725 | 729 | 2,800 |
2011/06/29 | 715 | 725 | 714 | 725 | 1,000 |
2011/06/28 | 718 | 718 | 707 | 707 | 2,400 |
2011/06/27 | 723 | 728 | 718 | 718 | 7,700 |
2011/06/24 | 717 | 728 | 717 | 728 | 2,000 |
2011/06/23 | 708 | 712 | 704 | 707 | 2,000 |
2011/06/22 | 711 | 718 | 709 | 716 | 2,400 |
2011/06/21 | 696 | 709 | 691 | 709 | 2,800 |
2011/06/20 | 686 | 695 | 686 | 688 | 2,200 |
2011/06/17 | 696 | 696 | 680 | 681 | 4,900 |
2011/06/16 | 700 | 704 | 696 | 696 | 12,200 |
2011/06/15 | 724 | 724 | 704 | 704 | 17,000 |
2011/06/14 | 709 | 716 | 709 | 715 | 1,400 |
2011/06/13 | 700 | 705 | 699 | 700 | 600 |
2011/06/10 | 698 | 713 | 698 | 707 | 54,300 |
2011/06/09 | 703 | 705 | 703 | 705 | 1,200 |
2011/06/08 | 717 | 719 | 701 | 704 | 509,600 |
2011/06/07 | 698 | 750 | 698 | 750 | 2,400 |
2011/06/06 | 696 | 696 | 681 | 681 | 4,500 |
2011/06/03 | 711 | 712 | 710 | 710 | 3,700 |
2011/06/02 | 709 | 725 | 709 | 718 | 8,200 |
2011/06/01 | 712 | 719 | 703 | 719 | 2,100 |
2011/05/31 | 711 | 712 | 709 | 712 | 4,800 |
2011/05/30 | 702 | 714 | 702 | 708 | 9,800 |
2011/05/27 | 702 | 703 | 700 | 702 | 2,100 |
2011/05/26 | 713 | 713 | 705 | 705 | 4,300 |
2011/05/25 | 727 | 731 | 719 | 719 | 900 |
2011/05/24 | 725 | 725 | 725 | 725 | 500 |
2011/05/23 | 745 | 745 | 741 | 741 | 1,000 |
2011/05/20 | 749 | 756 | 748 | 748 | 3,000 |
2011/05/19 | 758 | 758 | 751 | 751 | 200 |
2011/05/18 | 758 | 763 | 753 | 763 | 700 |
2011/05/17 | 756 | 756 | 750 | 756 | 700 |
2011/05/16 | 745 | 788 | 745 | 753 | 3,100 |
2011/05/13 | 774 | 774 | 747 | 759 | 6,600 |
2011/05/12 | 781 | 790 | 775 | 778 | 80,100 |
2011/05/11 | 791 | 791 | 786 | 786 | 1,200 |
2011/05/10 | 786 | 786 | 786 | 786 | 500 |
2011/05/09 | 795 | 795 | 786 | 786 | 1,200 |
2011/05/06 | 800 | 800 | 788 | 793 | 1,600 |
2011/05/02 | 809 | 809 | 804 | 804 | 800 |
2011/04/28 | 804 | 806 | 799 | 806 | 10,000 |
2011/04/27 | 810 | 810 | 800 | 800 | 1,700 |
2011/04/26 | 792 | 804 | 792 | 804 | 2,200 |
2011/04/25 | 802 | 802 | 795 | 798 | 1,300 |
2011/04/22 | 776 | 776 | 776 | 776 | 300 |
2011/04/21 | 774 | 774 | 771 | 771 | 3,800 |
2011/04/20 | 775 | 775 | 775 | 775 | 200 |
2011/04/19 | 753 | 754 | 751 | 754 | 3,100 |
2011/04/18 | 757 | 762 | 752 | 762 | 2,300 |
2011/04/15 | 766 | 766 | 757 | 757 | 2,000 |
2011/04/14 | 747 | 771 | 747 | 766 | 4,600 |
2011/04/13 | 763 | 768 | 761 | 768 | 1,000 |
2011/04/12 | 755 | 766 | 755 | 758 | 4,700 |
2011/04/11 | 798 | 798 | 775 | 779 | 3,400 |
2011/04/08 | 767 | 783 | 767 | 783 | 4,400 |
2011/04/07 | 789 | 789 | 773 | 773 | 2,200 |
2011/04/06 | 783 | 787 | 772 | 777 | 3,600 |
2011/04/05 | 797 | 797 | 784 | 791 | 600 |
2011/04/04 | 825 | 825 | 800 | 804 | 900 |
2011/04/01 | 844 | 849 | 815 | 815 | 2,800 |
2011/03/31 | 827 | 829 | 817 | 829 | 6,700 |
2011/03/30 | 802 | 819 | 794 | 819 | 7,400 |
2011/03/29 | 772 | 806 | 772 | 803 | 10,800 |
2011/03/28 | 805 | 810 | 780 | 780 | 5,000 |
2011/03/25 | 813 | 814 | 798 | 805 | 15,100 |
2011/03/24 | 789 | 798 | 780 | 798 | 6,600 |
2011/03/23 | 786 | 788 | 762 | 788 | 14,500 |
2011/03/22 | 756 | 790 | 756 | 774 | 17,300 |
2011/03/18 | 715 | 744 | 714 | 739 | 20,900 |
2011/03/17 | 656 | 715 | 654 | 703 | 11,500 |
2011/03/16 | 676 | 726 | 645 | 726 | 23,200 |
2011/03/15 | 762 | 768 | 624 | 666 | 22,700 |
2011/03/14 | 767 | 797 | 767 | 774 | 6,400 |
2011/03/11 | 842 | 855 | 842 | 843 | 99,600 |
2011/03/10 | 869 | 869 | 842 | 845 | 10,200 |
2011/03/09 | 874 | 884 | 870 | 870 | 2,600 |
2011/03/08 | 891 | 891 | 872 | 872 | 14,900 |
2011/03/07 | 888 | 902 | 880 | 887 | 9,100 |
2011/03/04 | 906 | 906 | 887 | 887 | 3,800 |
2011/03/03 | 887 | 897 | 882 | 882 | 9,400 |
2011/03/02 | 918 | 918 | 890 | 891 | 10,500 |
2011/03/01 | 935 | 935 | 918 | 924 | 7,800 |
2011/02/28 | 938 | 944 | 932 | 939 | 2,500 |
2011/02/25 | 941 | 958 | 910 | 945 | 7,200 |
2011/02/24 | 942 | 955 | 941 | 941 | 4,300 |
2011/02/23 | 935 | 968 | 935 | 954 | 10,700 |
2011/02/22 | 947 | 952 | 936 | 940 | 10,200 |
2011/02/21 | 963 | 964 | 953 | 962 | 6,300 |
2011/02/18 | 967 | 967 | 953 | 959 | 9,200 |
2011/02/17 | 949 | 971 | 938 | 967 | 15,800 |
2011/02/16 | 912 | 934 | 912 | 925 | 11,100 |
2011/02/15 | 910 | 910 | 897 | 909 | 7,700 |
2011/02/14 | 911 | 915 | 903 | 904 | 5,800 |
2011/02/10 | 909 | 909 | 894 | 905 | 10,700 |
2011/02/09 | 920 | 920 | 905 | 908 | 3,200 |
2011/02/08 | 920 | 931 | 890 | 911 | 14,000 |
2011/02/07 | 854 | 948 | 852 | 923 | 34,200 |
2011/02/04 | 876 | 876 | 849 | 849 | 7,600 |
2011/02/03 | 882 | 892 | 857 | 861 | 6,600 |
2011/02/02 | 882 | 897 | 881 | 889 | 7,200 |
2011/02/01 | 871 | 883 | 871 | 874 | 5,500 |
2011/01/31 | 875 | 875 | 854 | 861 | 10,700 |
2011/01/28 | 896 | 896 | 884 | 884 | 7,100 |
2011/01/27 | 902 | 929 | 899 | 901 | 5,700 |
2011/01/26 | 898 | 924 | 897 | 908 | 5,100 |
2011/01/25 | 912 | 913 | 900 | 900 | 14,500 |
2011/01/24 | 926 | 927 | 902 | 909 | 4,400 |
2011/01/21 | 963 | 963 | 915 | 918 | 8,000 |
2011/01/20 | 966 | 967 | 952 | 952 | 1,600 |
2011/01/19 | 973 | 973 | 970 | 972 | 1,700 |
2011/01/18 | 964 | 990 | 963 | 974 | 1,800 |
2011/01/17 | 985 | 987 | 968 | 970 | 12,400 |
2011/01/14 | 993 | 994 | 990 | 990 | 9,800 |
2011/01/13 | 997 | 998 | 988 | 995 | 9,700 |
2011/01/12 | 1,004 | 1,007 | 988 | 988 | 12,700 |
2011/01/11 | 1,007 | 1,007 | 995 | 995 | 3,000 |
2011/01/07 | 1,000 | 1,000 | 992 | 992 | 2,800 |
2011/01/06 | 975 | 1,007 | 969 | 1,003 | 6,100 |
2011/01/05 | 957 | 971 | 957 | 962 | 7,600 |
2011/01/04 | 963 | 969 | 953 | 953 | 8,000 |