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 |
---|---|---|---|---|---|
2013/12/30 | 563 | 569 | 558 | 568 | 261,300 |
2013/12/27 | 551 | 558 | 545 | 557 | 285,100 |
2013/12/26 | 539 | 548 | 537 | 548 | 209,400 |
2013/12/25 | 538 | 539 | 532 | 535 | 210,300 |
2013/12/24 | 540 | 545 | 534 | 535 | 271,300 |
2013/12/20 | 545 | 545 | 540 | 544 | 151,800 |
2013/12/19 | 542 | 548 | 541 | 545 | 213,500 |
2013/12/18 | 539 | 545 | 536 | 541 | 238,400 |
2013/12/17 | 540 | 540 | 534 | 536 | 168,000 |
2013/12/16 | 536 | 540 | 532 | 533 | 152,000 |
2013/12/13 | 534 | 536 | 529 | 532 | 307,400 |
2013/12/12 | 532 | 539 | 529 | 537 | 160,800 |
2013/12/11 | 541 | 544 | 533 | 538 | 199,900 |
2013/12/10 | 553 | 554 | 541 | 544 | 218,000 |
2013/12/09 | 544 | 551 | 544 | 550 | 145,000 |
2013/12/06 | 538 | 546 | 537 | 542 | 121,800 |
2013/12/05 | 550 | 553 | 536 | 538 | 168,500 |
2013/12/04 | 548 | 552 | 542 | 546 | 186,200 |
2013/12/03 | 560 | 562 | 550 | 552 | 177,000 |
2013/12/02 | 557 | 560 | 555 | 557 | 130,300 |
2013/11/29 | 558 | 560 | 551 | 554 | 176,300 |
2013/11/28 | 566 | 568 | 555 | 558 | 204,400 |
2013/11/27 | 544 | 563 | 543 | 558 | 459,200 |
2013/11/26 | 545 | 546 | 540 | 543 | 231,800 |
2013/11/25 | 536 | 543 | 531 | 543 | 271,000 |
2013/11/22 | 536 | 539 | 530 | 533 | 231,600 |
2013/11/21 | 531 | 538 | 531 | 534 | 161,700 |
2013/11/20 | 527 | 535 | 527 | 533 | 168,100 |
2013/11/19 | 530 | 533 | 523 | 530 | 206,900 |
2013/11/18 | 529 | 532 | 524 | 530 | 330,100 |
2013/11/15 | 517 | 530 | 515 | 527 | 367,500 |
2013/11/14 | 508 | 518 | 508 | 516 | 378,600 |
2013/11/13 | 502 | 509 | 502 | 508 | 259,800 |
2013/11/12 | 505 | 509 | 502 | 508 | 294,000 |
2013/11/11 | 518 | 526 | 508 | 509 | 414,800 |
2013/11/08 | 528 | 532 | 527 | 530 | 185,700 |
2013/11/07 | 536 | 536 | 527 | 531 | 122,500 |
2013/11/06 | 522 | 540 | 520 | 539 | 288,400 |
2013/11/05 | 534 | 534 | 517 | 521 | 271,500 |
2013/11/01 | 539 | 540 | 527 | 529 | 207,500 |
2013/10/31 | 532 | 540 | 532 | 536 | 182,100 |
2013/10/30 | 534 | 540 | 531 | 534 | 327,400 |
2013/10/29 | 535 | 535 | 527 | 529 | 174,800 |
2013/10/28 | 530 | 535 | 525 | 534 | 237,100 |
2013/10/25 | 530 | 532 | 521 | 521 | 307,000 |
2013/10/24 | 523 | 531 | 520 | 531 | 206,100 |
2013/10/23 | 530 | 533 | 524 | 526 | 282,200 |
2013/10/22 | 526 | 532 | 526 | 532 | 234,900 |
2013/10/21 | 527 | 530 | 522 | 528 | 243,800 |
2013/10/18 | 518 | 527 | 518 | 524 | 328,600 |
2013/10/17 | 513 | 519 | 513 | 518 | 279,800 |
2013/10/16 | 509 | 515 | 509 | 511 | 271,300 |
2013/10/15 | 518 | 520 | 510 | 512 | 213,700 |
2013/10/11 | 509 | 513 | 505 | 512 | 364,100 |
2013/10/10 | 502 | 504 | 496 | 501 | 354,100 |
2013/10/09 | 497 | 505 | 496 | 503 | 337,700 |
2013/10/08 | 502 | 503 | 497 | 498 | 252,400 |
2013/10/07 | 506 | 510 | 501 | 502 | 159,800 |
2013/10/04 | 501 | 508 | 501 | 503 | 289,200 |
2013/10/03 | 523 | 523 | 507 | 507 | 318,600 |
2013/10/02 | 527 | 529 | 518 | 519 | 442,600 |
2013/10/01 | 532 | 533 | 523 | 523 | 298,000 |
2013/09/30 | 526 | 532 | 525 | 529 | 260,300 |
2013/09/27 | 542 | 543 | 528 | 531 | 515,100 |
2013/09/26 | 529 | 541 | 529 | 540 | 186,300 |
2013/09/25 | 544 | 545 | 538 | 541 | 278,600 |
2013/09/24 | 544 | 552 | 540 | 542 | 351,200 |
2013/09/20 | 542 | 546 | 540 | 546 | 219,500 |
2013/09/19 | 542 | 546 | 534 | 537 | 317,600 |
2013/09/18 | 534 | 547 | 534 | 539 | 203,400 |
2013/09/17 | 538 | 543 | 531 | 533 | 164,700 |
2013/09/13 | 529 | 538 | 526 | 537 | 259,600 |
2013/09/12 | 533 | 540 | 533 | 536 | 225,600 |
2013/09/11 | 546 | 550 | 538 | 541 | 209,200 |
2013/09/10 | 552 | 555 | 546 | 549 | 114,500 |
2013/09/09 | 550 | 556 | 538 | 546 | 193,700 |
2013/09/06 | 539 | 539 | 528 | 533 | 93,700 |
2013/09/05 | 542 | 542 | 531 | 535 | 85,800 |
2013/09/04 | 528 | 548 | 528 | 540 | 158,300 |
2013/09/03 | 530 | 538 | 517 | 537 | 84,500 |
2013/09/02 | 530 | 533 | 517 | 521 | 91,900 |
2013/08/30 | 539 | 541 | 520 | 523 | 133,000 |
2013/08/29 | 536 | 538 | 528 | 532 | 106,600 |
2013/08/28 | 531 | 539 | 530 | 536 | 111,900 |
2013/08/27 | 552 | 552 | 540 | 542 | 133,300 |
2013/08/26 | 561 | 561 | 550 | 552 | 87,200 |
2013/08/23 | 562 | 565 | 553 | 558 | 81,700 |
2013/08/22 | 552 | 552 | 544 | 549 | 79,100 |
2013/08/21 | 551 | 556 | 546 | 548 | 78,400 |
2013/08/20 | 559 | 562 | 546 | 551 | 134,500 |
2013/08/19 | 551 | 564 | 548 | 563 | 103,200 |
2013/08/16 | 551 | 555 | 544 | 545 | 185,700 |
2013/08/15 | 572 | 575 | 555 | 557 | 236,300 |
2013/08/14 | 583 | 584 | 565 | 578 | 203,100 |
2013/08/13 | 570 | 582 | 564 | 580 | 362,700 |
2013/08/12 | 540 | 578 | 539 | 570 | 368,100 |
2013/08/09 | 550 | 553 | 537 | 539 | 167,000 |
2013/08/08 | 557 | 567 | 547 | 549 | 78,200 |
2013/08/07 | 580 | 580 | 560 | 560 | 144,800 |
2013/08/06 | 568 | 585 | 564 | 584 | 97,300 |
2013/08/05 | 562 | 574 | 562 | 571 | 97,400 |
2013/08/02 | 570 | 570 | 557 | 567 | 156,700 |
2013/08/01 | 549 | 560 | 546 | 560 | 112,600 |
2013/07/31 | 550 | 556 | 541 | 541 | 168,600 |
2013/07/30 | 543 | 561 | 543 | 556 | 143,000 |
2013/07/29 | 561 | 561 | 543 | 549 | 208,900 |
2013/07/26 | 579 | 579 | 562 | 564 | 280,600 |
2013/07/25 | 598 | 598 | 582 | 587 | 264,000 |
2013/07/24 | 609 | 609 | 593 | 595 | 273,500 |
2013/07/23 | 597 | 615 | 597 | 609 | 229,900 |
2013/07/22 | 597 | 615 | 595 | 601 | 358,700 |
2013/07/19 | 602 | 613 | 586 | 591 | 499,700 |
2013/07/18 | 577 | 602 | 576 | 595 | 395,700 |
2013/07/17 | 573 | 574 | 560 | 572 | 118,800 |
2013/07/16 | 571 | 577 | 569 | 571 | 97,900 |
2013/07/12 | 560 | 569 | 560 | 569 | 13,900 |
2013/07/11 | 558 | 560 | 557 | 560 | 3,200 |
2013/07/10 | 576 | 576 | 560 | 560 | 9,400 |
2013/07/09 | 565 | 567 | 565 | 566 | 10,900 |
2013/07/08 | 577 | 580 | 561 | 561 | 24,500 |
2013/07/05 | 568 | 575 | 561 | 575 | 5,500 |
2013/07/04 | 564 | 574 | 564 | 566 | 3,900 |
2013/07/03 | 566 | 574 | 566 | 574 | 13,200 |
2013/07/02 | 560 | 579 | 560 | 573 | 10,600 |
2013/07/01 | 559 | 559 | 542 | 559 | 5,100 |
2013/06/28 | 555 | 555 | 540 | 549 | 12,900 |
2013/06/27 | 537 | 545 | 531 | 545 | 6,500 |
2013/06/26 | 555 | 559 | 537 | 539 | 2,700 |
2013/06/25 | 559 | 559 | 540 | 546 | 7,300 |
2013/06/24 | 548 | 556 | 545 | 552 | 2,000 |
2013/06/21 | 536 | 544 | 535 | 539 | 11,400 |
2013/06/20 | 553 | 569 | 553 | 569 | 7,600 |
2013/06/19 | 573 | 573 | 553 | 563 | 5,800 |
2013/06/18 | 550 | 553 | 542 | 553 | 5,600 |
2013/06/17 | 541 | 544 | 531 | 544 | 11,300 |
2013/06/14 | 530 | 542 | 530 | 536 | 115,000 |
2013/06/13 | 524 | 540 | 524 | 535 | 7,300 |
2013/06/12 | 532 | 553 | 531 | 544 | 11,800 |
2013/06/11 | 535 | 552 | 535 | 542 | 10,600 |
2013/06/10 | 509 | 533 | 509 | 533 | 4,600 |
2013/06/07 | 503 | 512 | 498 | 509 | 8,600 |
2013/06/06 | 503 | 522 | 501 | 513 | 8,100 |
2013/06/05 | 527 | 529 | 513 | 513 | 4,800 |
2013/06/04 | 512 | 537 | 512 | 537 | 10,500 |
2013/06/03 | 536 | 536 | 517 | 517 | 12,900 |
2013/05/31 | 541 | 557 | 538 | 540 | 20,900 |
2013/05/30 | 555 | 558 | 550 | 550 | 9,000 |
2013/05/29 | 577 | 577 | 561 | 561 | 10,300 |
2013/05/28 | 563 | 578 | 563 | 574 | 9,900 |
2013/05/27 | 590 | 590 | 567 | 567 | 8,600 |
2013/05/24 | 609 | 621 | 576 | 600 | 53,900 |
2013/05/23 | 636 | 636 | 608 | 608 | 8,500 |
2013/05/22 | 638 | 655 | 638 | 642 | 11,400 |
2013/05/21 | 609 | 627 | 607 | 627 | 11,000 |
2013/05/20 | 611 | 620 | 606 | 607 | 7,400 |
2013/05/17 | 599 | 604 | 591 | 597 | 19,100 |
2013/05/16 | 595 | 603 | 575 | 599 | 11,000 |
2013/05/15 | 610 | 630 | 588 | 594 | 16,900 |
2013/05/14 | 608 | 615 | 599 | 607 | 6,800 |
2013/05/13 | 611 | 611 | 588 | 598 | 14,100 |
2013/05/10 | 600 | 624 | 600 | 619 | 17,600 |
2013/05/09 | 584 | 587 | 577 | 577 | 4,400 |
2013/05/08 | 576 | 586 | 575 | 580 | 18,200 |
2013/05/07 | 577 | 577 | 566 | 572 | 4,800 |
2013/05/02 | 552 | 563 | 552 | 557 | 1,900 |
2013/05/01 | 557 | 559 | 557 | 558 | 3,100 |
2013/04/30 | 581 | 581 | 559 | 559 | 5,600 |
2013/04/26 | 569 | 587 | 569 | 571 | 8,000 |
2013/04/25 | 580 | 580 | 561 | 570 | 10,900 |
2013/04/24 | 553 | 580 | 552 | 580 | 13,000 |
2013/04/23 | 551 | 551 | 542 | 542 | 4,300 |
2013/04/22 | 547 | 551 | 547 | 548 | 4,600 |
2013/04/19 | 533 | 536 | 531 | 533 | 10,300 |
2013/04/18 | 539 | 539 | 530 | 530 | 7,800 |
2013/04/17 | 539 | 550 | 539 | 539 | 9,600 |
2013/04/16 | 542 | 545 | 525 | 534 | 13,200 |
2013/04/15 | 550 | 562 | 550 | 552 | 5,200 |
2013/04/12 | 545 | 551 | 545 | 546 | 14,400 |
2013/04/11 | 556 | 564 | 543 | 545 | 20,100 |
2013/04/10 | 546 | 549 | 540 | 546 | 16,100 |
2013/04/09 | 532 | 547 | 532 | 536 | 18,800 |
2013/04/08 | 540 | 540 | 520 | 522 | 38,200 |
2013/04/05 | 542 | 543 | 510 | 510 | 36,500 |
2013/04/04 | 499 | 499 | 495 | 495 | 3,100 |
2013/04/03 | 506 | 506 | 498 | 499 | 12,900 |
2013/04/02 | 524 | 525 | 506 | 506 | 14,500 |
2013/04/01 | 543 | 549 | 527 | 527 | 8,000 |
2013/03/29 | 558 | 558 | 534 | 541 | 18,800 |
2013/03/28 | 553 | 553 | 545 | 548 | 3,700 |
2013/03/27 | 556 | 556 | 543 | 543 | 11,300 |
2013/03/26 | 563 | 563 | 550 | 551 | 15,400 |
2013/03/25 | 581 | 581 | 560 | 573 | 8,400 |
2013/03/22 | 577 | 577 | 571 | 571 | 1,800 |
2013/03/21 | 591 | 600 | 585 | 586 | 13,400 |
2013/03/19 | 590 | 590 | 584 | 585 | 7,300 |
2013/03/18 | 582 | 590 | 580 | 580 | 8,800 |
2013/03/15 | 584 | 603 | 584 | 592 | 12,000 |
2013/03/14 | 577 | 577 | 567 | 574 | 4,400 |
2013/03/13 | 572 | 584 | 568 | 584 | 2,300 |
2013/03/12 | 587 | 587 | 574 | 574 | 12,100 |
2013/03/11 | 592 | 595 | 589 | 589 | 7,700 |
2013/03/08 | 555 | 575 | 555 | 572 | 121,900 |
2013/03/07 | 588 | 588 | 565 | 565 | 3,800 |
2013/03/06 | 585 | 586 | 585 | 586 | 1,500 |
2013/03/05 | 601 | 601 | 591 | 591 | 500 |
2013/03/04 | 594 | 594 | 590 | 591 | 3,400 |
2013/03/01 | 561 | 594 | 561 | 594 | 3,300 |
2013/02/28 | 561 | 565 | 556 | 565 | 4,800 |
2013/02/27 | 550 | 550 | 547 | 547 | 1,900 |
2013/02/26 | 551 | 553 | 551 | 553 | 2,900 |
2013/02/25 | 566 | 566 | 556 | 561 | 8,300 |
2013/02/22 | 548 | 556 | 541 | 546 | 9,300 |
2013/02/21 | 565 | 565 | 554 | 558 | 8,100 |
2013/02/20 | 571 | 571 | 565 | 565 | 1,700 |
2013/02/19 | 551 | 565 | 551 | 561 | 6,600 |
2013/02/18 | 573 | 573 | 552 | 556 | 6,300 |
2013/02/15 | 558 | 568 | 551 | 562 | 5,200 |
2013/02/14 | 546 | 571 | 545 | 562 | 3,900 |
2013/02/13 | 546 | 559 | 533 | 542 | 5,500 |
2013/02/12 | 571 | 571 | 538 | 540 | 9,600 |
2013/02/08 | 515 | 515 | 500 | 501 | 13,800 |
2013/02/07 | 516 | 517 | 505 | 505 | 9,700 |
2013/02/06 | 508 | 519 | 508 | 514 | 7,400 |
2013/02/05 | 524 | 547 | 499 | 499 | 7,500 |
2013/02/04 | 523 | 537 | 515 | 537 | 1,700 |
2013/02/01 | 506 | 521 | 506 | 519 | 2,700 |
2013/01/31 | 510 | 510 | 490 | 502 | 6,800 |
2013/01/30 | 518 | 519 | 516 | 518 | 7,100 |
2013/01/29 | 525 | 535 | 519 | 519 | 14,600 |
2013/01/28 | 536 | 536 | 526 | 526 | 6,400 |
2013/01/25 | 540 | 540 | 530 | 531 | 2,300 |
2013/01/24 | 520 | 530 | 520 | 520 | 4,800 |
2013/01/23 | 545 | 545 | 524 | 527 | 5,100 |
2013/01/22 | 559 | 559 | 552 | 552 | 2,700 |
2013/01/21 | 561 | 565 | 559 | 559 | 7,800 |
2013/01/18 | 559 | 569 | 557 | 558 | 9,500 |
2013/01/17 | 536 | 536 | 536 | 536 | 600 |
2013/01/16 | 561 | 561 | 532 | 546 | 10,900 |
2013/01/15 | 570 | 570 | 560 | 560 | 4,300 |
2013/01/11 | 544 | 550 | 541 | 550 | 4,600 |
2013/01/10 | 543 | 549 | 543 | 549 | 3,800 |
2013/01/09 | 542 | 553 | 542 | 553 | 4,900 |
2013/01/08 | 549 | 559 | 549 | 559 | 200 |
2013/01/07 | 557 | 557 | 550 | 550 | 9,700 |
2013/01/04 | 561 | 561 | 547 | 555 | 15,100 |