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 |
---|---|---|---|---|---|
2016/12/30 | 941 | 950 | 937 | 946 | 219,000 |
2016/12/29 | 948 | 960 | 932 | 941 | 298,800 |
2016/12/28 | 920 | 952 | 919 | 950 | 173,700 |
2016/12/27 | 926 | 936 | 922 | 926 | 158,000 |
2016/12/26 | 946 | 955 | 929 | 932 | 138,300 |
2016/12/22 | 937 | 949 | 922 | 946 | 308,500 |
2016/12/21 | 960 | 965 | 935 | 941 | 287,600 |
2016/12/20 | 974 | 975 | 951 | 956 | 337,000 |
2016/12/19 | 987 | 1,017 | 966 | 974 | 450,900 |
2016/12/16 | 944 | 1,005 | 942 | 983 | 1,226,100 |
2016/12/15 | 932 | 936 | 920 | 930 | 203,300 |
2016/12/14 | 916 | 934 | 903 | 930 | 317,200 |
2016/12/13 | 913 | 915 | 888 | 915 | 290,000 |
2016/12/12 | 942 | 944 | 913 | 918 | 290,400 |
2016/12/09 | 933 | 963 | 933 | 936 | 526,900 |
2016/12/08 | 944 | 958 | 921 | 925 | 596,300 |
2016/12/07 | 910 | 927 | 906 | 921 | 513,500 |
2016/12/06 | 910 | 920 | 904 | 910 | 390,400 |
2016/12/05 | 906 | 913 | 890 | 908 | 496,400 |
2016/12/02 | 930 | 939 | 911 | 921 | 438,500 |
2016/12/01 | 944 | 952 | 931 | 938 | 486,400 |
2016/11/30 | 938 | 953 | 929 | 935 | 495,800 |
2016/11/29 | 945 | 951 | 935 | 940 | 404,100 |
2016/11/28 | 956 | 960 | 940 | 945 | 275,400 |
2016/11/25 | 930 | 964 | 927 | 945 | 432,900 |
2016/11/24 | 945 | 976 | 924 | 933 | 820,200 |
2016/11/22 | 921 | 933 | 901 | 931 | 718,300 |
2016/11/21 | 929 | 934 | 904 | 925 | 564,400 |
2016/11/18 | 938 | 939 | 918 | 934 | 534,900 |
2016/11/17 | 929 | 944 | 925 | 930 | 429,200 |
2016/11/16 | 923 | 926 | 898 | 914 | 498,800 |
2016/11/15 | 900 | 920 | 881 | 912 | 614,000 |
2016/11/14 | 880 | 908 | 880 | 892 | 545,300 |
2016/11/11 | 859 | 875 | 843 | 868 | 579,500 |
2016/11/10 | 851 | 865 | 840 | 852 | 645,000 |
2016/11/09 | 844 | 857 | 782 | 799 | 965,200 |
2016/11/08 | 830 | 849 | 821 | 835 | 907,000 |
2016/11/07 | 781 | 835 | 778 | 827 | 1,249,600 |
2016/11/04 | 755 | 757 | 733 | 755 | 538,400 |
2016/11/02 | 772 | 781 | 761 | 770 | 319,300 |
2016/11/01 | 794 | 807 | 776 | 783 | 647,100 |
2016/10/31 | 781 | 802 | 773 | 779 | 534,900 |
2016/10/28 | 754 | 783 | 747 | 779 | 623,600 |
2016/10/27 | 727 | 755 | 726 | 745 | 438,700 |
2016/10/26 | 729 | 731 | 715 | 726 | 252,800 |
2016/10/25 | 709 | 733 | 707 | 730 | 460,700 |
2016/10/24 | 732 | 733 | 712 | 715 | 312,300 |
2016/10/21 | 745 | 745 | 723 | 737 | 717,000 |
2016/10/20 | 720 | 757 | 712 | 753 | 1,048,500 |
2016/10/19 | 721 | 725 | 715 | 717 | 156,800 |
2016/10/18 | 713 | 727 | 708 | 725 | 221,200 |
2016/10/17 | 704 | 721 | 702 | 721 | 319,100 |
2016/10/14 | 721 | 721 | 705 | 710 | 207,600 |
2016/10/13 | 730 | 730 | 712 | 720 | 263,400 |
2016/10/12 | 740 | 747 | 719 | 720 | 348,100 |
2016/10/11 | 748 | 753 | 739 | 743 | 383,600 |
2016/10/07 | 722 | 747 | 722 | 743 | 338,100 |
2016/10/06 | 738 | 741 | 719 | 728 | 402,200 |
2016/10/05 | 727 | 742 | 722 | 735 | 426,000 |
2016/10/04 | 722 | 723 | 709 | 721 | 435,800 |
2016/10/03 | 739 | 739 | 723 | 726 | 262,900 |
2016/09/30 | 730 | 737 | 720 | 728 | 399,400 |
2016/09/29 | 743 | 747 | 737 | 737 | 353,800 |
2016/09/28 | 718 | 739 | 718 | 734 | 255,700 |
2016/09/27 | 706 | 741 | 706 | 736 | 732,800 |
2016/09/26 | 718 | 718 | 692 | 706 | 948,300 |
2016/09/23 | 760 | 768 | 722 | 729 | 1,236,900 |
2016/09/21 | 764 | 787 | 760 | 781 | 928,700 |
2016/09/20 | 713 | 768 | 709 | 764 | 1,167,400 |
2016/09/16 | 750 | 752 | 724 | 728 | 1,016,500 |
2016/09/15 | 772 | 772 | 746 | 765 | 558,700 |
2016/09/14 | 802 | 807 | 778 | 784 | 782,100 |
2016/09/13 | 818 | 823 | 806 | 820 | 298,600 |
2016/09/12 | 825 | 840 | 808 | 815 | 681,500 |
2016/09/09 | 800 | 837 | 796 | 832 | 740,700 |
2016/09/08 | 790 | 813 | 786 | 801 | 1,004,300 |
2016/09/07 | 779 | 782 | 756 | 779 | 638,100 |
2016/09/06 | 790 | 798 | 773 | 784 | 693,200 |
2016/09/05 | 777 | 788 | 768 | 771 | 450,600 |
2016/09/02 | 770 | 773 | 758 | 770 | 263,700 |
2016/09/01 | 768 | 774 | 761 | 774 | 437,300 |
2016/08/31 | 763 | 775 | 757 | 774 | 521,600 |
2016/08/30 | 762 | 762 | 749 | 760 | 315,300 |
2016/08/29 | 745 | 760 | 738 | 746 | 495,000 |
2016/08/26 | 733 | 733 | 714 | 724 | 454,200 |
2016/08/25 | 745 | 745 | 710 | 733 | 457,900 |
2016/08/24 | 733 | 746 | 732 | 745 | 394,000 |
2016/08/23 | 758 | 759 | 725 | 730 | 502,000 |
2016/08/22 | 756 | 783 | 750 | 762 | 738,200 |
2016/08/19 | 731 | 750 | 728 | 746 | 705,100 |
2016/08/18 | 703 | 730 | 702 | 720 | 470,400 |
2016/08/17 | 706 | 711 | 693 | 701 | 354,200 |
2016/08/16 | 701 | 720 | 689 | 708 | 672,700 |
2016/08/15 | 686 | 704 | 684 | 691 | 381,100 |
2016/08/12 | 682 | 684 | 651 | 682 | 542,900 |
2016/08/10 | 671 | 683 | 655 | 667 | 778,900 |
2016/08/09 | 678 | 694 | 666 | 684 | 1,012,100 |
2016/08/08 | 664 | 685 | 661 | 667 | 1,005,600 |
2016/08/05 | 671 | 675 | 632 | 634 | 909,200 |
2016/08/04 | 654 | 680 | 654 | 667 | 1,307,800 |
2016/08/03 | 632 | 666 | 623 | 648 | 1,088,200 |
2016/08/02 | 626 | 655 | 626 | 650 | 1,520,500 |
2016/08/01 | 623 | 638 | 613 | 633 | 1,329,900 |
2016/07/29 | 653 | 656 | 629 | 635 | 1,516,300 |
2016/07/28 | 726 | 727 | 633 | 653 | 4,955,300 |
2016/07/27 | 875 | 884 | 703 | 771 | 10,414,700 |
2016/07/26 | 801 | 862 | 797 | 839 | 6,526,800 |
2016/07/25 | 805 | 832 | 730 | 741 | 1,995,800 |
2016/07/22 | 810 | 898 | 795 | 880 | 2,942,300 |
2016/07/21 | 813 | 828 | 791 | 815 | 2,229,600 |
2016/07/20 | 738 | 786 | 730 | 768 | 1,647,700 |
2016/07/19 | 708 | 798 | 708 | 798 | 1,827,900 |
2016/07/15 | 720 | 745 | 680 | 698 | 1,294,500 |
2016/07/14 | 630 | 685 | 613 | 678 | 1,012,900 |
2016/07/13 | 647 | 647 | 627 | 630 | 183,000 |
2016/07/12 | 624 | 640 | 622 | 625 | 204,600 |
2016/07/11 | 595 | 618 | 591 | 607 | 323,600 |
2016/07/08 | 585 | 586 | 565 | 575 | 355,800 |
2016/07/07 | 602 | 605 | 586 | 591 | 178,700 |
2016/07/06 | 618 | 618 | 595 | 606 | 120,000 |
2016/07/05 | 631 | 631 | 618 | 627 | 58,500 |
2016/07/04 | 624 | 640 | 614 | 637 | 119,800 |
2016/07/01 | 636 | 643 | 626 | 627 | 95,200 |
2016/06/30 | 645 | 653 | 632 | 633 | 188,100 |
2016/06/29 | 635 | 653 | 625 | 642 | 214,100 |
2016/06/28 | 594 | 628 | 593 | 625 | 430,000 |
2016/06/27 | 596 | 605 | 593 | 603 | 159,900 |
2016/06/24 | 647 | 648 | 582 | 591 | 291,900 |
2016/06/23 | 637 | 647 | 635 | 646 | 92,900 |
2016/06/22 | 633 | 642 | 628 | 637 | 259,700 |
2016/06/21 | 640 | 640 | 624 | 634 | 289,300 |
2016/06/20 | 656 | 658 | 645 | 647 | 173,600 |
2016/06/17 | 648 | 662 | 642 | 646 | 146,000 |
2016/06/16 | 653 | 663 | 636 | 638 | 249,400 |
2016/06/15 | 654 | 670 | 653 | 657 | 304,900 |
2016/06/14 | 656 | 659 | 642 | 647 | 136,600 |
2016/06/13 | 665 | 667 | 656 | 657 | 278,700 |
2016/06/10 | 675 | 676 | 663 | 673 | 260,400 |
2016/06/09 | 681 | 683 | 667 | 674 | 146,200 |
2016/06/08 | 670 | 686 | 668 | 682 | 347,400 |
2016/06/07 | 679 | 683 | 659 | 675 | 545,500 |
2016/06/06 | 712 | 715 | 673 | 683 | 592,400 |
2016/06/03 | 746 | 756 | 710 | 715 | 445,900 |
2016/06/02 | 752 | 798 | 740 | 749 | 682,000 |
2016/06/01 | 768 | 777 | 756 | 760 | 181,300 |
2016/05/31 | 735 | 766 | 735 | 765 | 397,100 |
2016/05/30 | 734 | 739 | 726 | 733 | 159,200 |
2016/05/27 | 733 | 744 | 724 | 734 | 203,100 |
2016/05/26 | 732 | 747 | 721 | 729 | 145,900 |
2016/05/25 | 721 | 735 | 719 | 726 | 183,400 |
2016/05/24 | 708 | 740 | 706 | 712 | 468,100 |
2016/05/23 | 698 | 709 | 689 | 708 | 188,300 |
2016/05/20 | 711 | 712 | 682 | 701 | 963,400 |
2016/05/19 | 742 | 744 | 718 | 720 | 396,900 |
2016/05/18 | 742 | 762 | 718 | 735 | 490,400 |
2016/05/17 | 736 | 741 | 720 | 735 | 254,200 |
2016/05/16 | 723 | 739 | 719 | 727 | 175,000 |
2016/05/13 | 708 | 747 | 704 | 731 | 950,600 |
2016/05/12 | 682 | 704 | 670 | 695 | 355,000 |
2016/05/11 | 684 | 700 | 670 | 692 | 325,200 |
2016/05/10 | 671 | 681 | 661 | 676 | 275,000 |
2016/05/09 | 680 | 683 | 674 | 677 | 156,300 |
2016/05/06 | 682 | 695 | 674 | 680 | 285,500 |
2016/05/02 | 669 | 682 | 658 | 680 | 303,700 |
2016/04/28 | 723 | 737 | 696 | 699 | 312,500 |
2016/04/27 | 724 | 724 | 712 | 717 | 201,000 |
2016/04/26 | 729 | 738 | 722 | 726 | 193,700 |
2016/04/25 | 746 | 746 | 732 | 740 | 204,900 |
2016/04/22 | 739 | 744 | 722 | 741 | 240,800 |
2016/04/21 | 729 | 744 | 721 | 741 | 254,500 |
2016/04/20 | 710 | 720 | 708 | 716 | 201,200 |
2016/04/19 | 708 | 715 | 695 | 709 | 338,600 |
2016/04/18 | 683 | 704 | 678 | 698 | 299,300 |
2016/04/15 | 723 | 732 | 705 | 716 | 372,400 |
2016/04/14 | 724 | 739 | 713 | 738 | 429,100 |
2016/04/13 | 713 | 725 | 700 | 721 | 367,200 |
2016/04/12 | 686 | 718 | 686 | 706 | 330,500 |
2016/04/11 | 681 | 694 | 663 | 691 | 352,500 |
2016/04/08 | 641 | 684 | 625 | 676 | 316,100 |
2016/04/07 | 629 | 659 | 622 | 656 | 470,300 |
2016/04/06 | 628 | 639 | 615 | 622 | 252,400 |
2016/04/05 | 651 | 653 | 630 | 631 | 176,700 |
2016/04/04 | 650 | 684 | 645 | 654 | 303,300 |
2016/04/01 | 676 | 679 | 646 | 649 | 217,900 |
2016/03/31 | 671 | 702 | 670 | 673 | 498,000 |
2016/03/30 | 681 | 684 | 663 | 665 | 230,000 |
2016/03/29 | 667 | 683 | 665 | 681 | 222,500 |
2016/03/28 | 661 | 683 | 658 | 680 | 406,000 |
2016/03/25 | 659 | 667 | 650 | 654 | 275,800 |
2016/03/24 | 670 | 678 | 654 | 657 | 150,600 |
2016/03/23 | 675 | 683 | 666 | 668 | 138,200 |
2016/03/22 | 663 | 684 | 663 | 682 | 217,600 |
2016/03/18 | 662 | 678 | 645 | 653 | 480,900 |
2016/03/17 | 672 | 687 | 660 | 670 | 276,500 |
2016/03/16 | 677 | 681 | 664 | 671 | 351,000 |
2016/03/15 | 696 | 703 | 680 | 686 | 393,800 |
2016/03/14 | 696 | 711 | 677 | 699 | 429,900 |
2016/03/11 | 679 | 698 | 671 | 693 | 503,000 |
2016/03/10 | 710 | 712 | 686 | 699 | 570,600 |
2016/03/09 | 713 | 726 | 699 | 712 | 277,500 |
2016/03/08 | 723 | 740 | 708 | 725 | 274,300 |
2016/03/07 | 741 | 750 | 724 | 729 | 291,400 |
2016/03/04 | 713 | 734 | 711 | 730 | 202,500 |
2016/03/03 | 696 | 718 | 695 | 709 | 224,000 |
2016/03/02 | 683 | 704 | 676 | 696 | 298,600 |
2016/03/01 | 667 | 675 | 647 | 663 | 240,600 |
2016/02/29 | 666 | 700 | 664 | 670 | 348,500 |
2016/02/26 | 676 | 685 | 653 | 656 | 264,800 |
2016/02/25 | 656 | 682 | 655 | 669 | 210,800 |
2016/02/24 | 666 | 687 | 637 | 644 | 402,900 |
2016/02/23 | 661 | 671 | 658 | 662 | 253,300 |
2016/02/22 | 629 | 668 | 625 | 661 | 432,900 |
2016/02/19 | 645 | 646 | 622 | 628 | 236,100 |
2016/02/18 | 650 | 666 | 645 | 649 | 300,600 |
2016/02/17 | 618 | 646 | 610 | 628 | 284,800 |
2016/02/16 | 612 | 668 | 612 | 620 | 565,800 |
2016/02/15 | 604 | 623 | 580 | 620 | 431,200 |
2016/02/12 | 566 | 586 | 560 | 565 | 478,800 |
2016/02/10 | 574 | 594 | 558 | 572 | 973,000 |
2016/02/09 | 579 | 584 | 531 | 534 | 588,400 |
2016/02/08 | 536 | 608 | 535 | 605 | 1,057,900 |
2016/02/05 | 520 | 552 | 520 | 536 | 304,800 |
2016/02/04 | 530 | 545 | 526 | 533 | 326,400 |
2016/02/03 | 556 | 558 | 534 | 540 | 218,300 |
2016/02/02 | 569 | 575 | 563 | 566 | 232,900 |
2016/02/01 | 568 | 585 | 561 | 580 | 257,500 |
2016/01/29 | 554 | 570 | 542 | 567 | 293,300 |
2016/01/28 | 553 | 561 | 546 | 547 | 129,700 |
2016/01/27 | 557 | 565 | 553 | 563 | 269,500 |
2016/01/26 | 554 | 557 | 536 | 537 | 174,400 |
2016/01/25 | 566 | 575 | 548 | 571 | 213,200 |
2016/01/22 | 545 | 559 | 532 | 557 | 265,400 |
2016/01/21 | 531 | 555 | 522 | 524 | 307,900 |
2016/01/20 | 569 | 571 | 538 | 540 | 250,600 |
2016/01/19 | 560 | 579 | 555 | 573 | 194,400 |
2016/01/18 | 550 | 560 | 539 | 556 | 212,800 |
2016/01/15 | 576 | 582 | 565 | 570 | 284,700 |
2016/01/14 | 571 | 574 | 558 | 569 | 379,600 |
2016/01/13 | 582 | 603 | 577 | 592 | 259,700 |
2016/01/12 | 600 | 602 | 581 | 581 | 322,600 |
2016/01/08 | 610 | 624 | 602 | 607 | 334,700 |
2016/01/07 | 628 | 638 | 611 | 617 | 268,300 |
2016/01/06 | 654 | 659 | 629 | 634 | 255,200 |
2016/01/05 | 662 | 670 | 655 | 659 | 206,700 |
2016/01/04 | 678 | 684 | 662 | 663 | 189,500 |