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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,671 | 1,692 | 1,662 | 1,664 | 535,200 |
| 2017/12/28 | 1,706 | 1,715 | 1,668 | 1,671 | 822,300 |
| 2017/12/27 | 1,657 | 1,715 | 1,651 | 1,709 | 667,000 |
| 2017/12/26 | 1,686 | 1,698 | 1,669 | 1,671 | 686,600 |
| 2017/12/25 | 1,735 | 1,737 | 1,687 | 1,695 | 716,700 |
| 2017/12/22 | 1,703 | 1,745 | 1,703 | 1,730 | 938,900 |
| 2017/12/21 | 1,726 | 1,731 | 1,696 | 1,707 | 462,400 |
| 2017/12/20 | 1,732 | 1,748 | 1,715 | 1,732 | 741,600 |
| 2017/12/19 | 1,683 | 1,755 | 1,674 | 1,748 | 1,466,200 |
| 2017/12/18 | 1,660 | 1,696 | 1,644 | 1,683 | 948,100 |
| 2017/12/15 | 1,696 | 1,698 | 1,637 | 1,640 | 1,167,600 |
| 2017/12/14 | 1,685 | 1,714 | 1,681 | 1,696 | 650,300 |
| 2017/12/13 | 1,698 | 1,714 | 1,680 | 1,692 | 653,700 |
| 2017/12/12 | 1,723 | 1,724 | 1,686 | 1,692 | 821,700 |
| 2017/12/11 | 1,738 | 1,740 | 1,711 | 1,722 | 611,800 |
| 2017/12/08 | 1,703 | 1,720 | 1,691 | 1,720 | 778,200 |
| 2017/12/07 | 1,721 | 1,735 | 1,688 | 1,702 | 996,100 |
| 2017/12/06 | 1,687 | 1,725 | 1,682 | 1,700 | 1,569,500 |
| 2017/12/05 | 1,736 | 1,741 | 1,676 | 1,703 | 1,470,400 |
| 2017/12/04 | 1,775 | 1,780 | 1,749 | 1,752 | 724,300 |
| 2017/12/01 | 1,779 | 1,797 | 1,761 | 1,774 | 942,700 |
| 2017/11/30 | 1,763 | 1,781 | 1,732 | 1,769 | 1,423,800 |
| 2017/11/29 | 1,827 | 1,836 | 1,768 | 1,782 | 1,796,900 |
| 2017/11/28 | 1,840 | 1,842 | 1,764 | 1,802 | 1,697,800 |
| 2017/11/27 | 1,856 | 1,889 | 1,852 | 1,865 | 2,221,500 |
| 2017/11/24 | 1,816 | 1,849 | 1,807 | 1,844 | 1,117,000 |
| 2017/11/22 | 1,830 | 1,842 | 1,809 | 1,819 | 1,103,800 |
| 2017/11/21 | 1,822 | 1,854 | 1,808 | 1,823 | 1,204,000 |
| 2017/11/20 | 1,819 | 1,844 | 1,778 | 1,814 | 2,183,300 |
| 2017/11/17 | 1,800 | 1,810 | 1,765 | 1,788 | 1,586,100 |
| 2017/11/16 | 1,729 | 1,811 | 1,721 | 1,797 | 1,906,800 |
| 2017/11/15 | 1,735 | 1,772 | 1,695 | 1,709 | 1,303,400 |
| 2017/11/14 | 1,776 | 1,779 | 1,733 | 1,736 | 1,283,900 |
| 2017/11/13 | 1,788 | 1,830 | 1,777 | 1,778 | 1,991,200 |
| 2017/11/10 | 1,717 | 1,830 | 1,689 | 1,773 | 3,301,800 |
| 2017/11/09 | 1,776 | 1,779 | 1,680 | 1,718 | 4,980,200 |
| 2017/11/08 | 1,765 | 1,824 | 1,730 | 1,800 | 2,724,300 |
| 2017/11/07 | 1,835 | 1,844 | 1,746 | 1,792 | 3,234,400 |
| 2017/11/06 | 2,040 | 2,041 | 1,805 | 1,831 | 4,535,900 |
| 2017/11/02 | 2,000 | 2,000 | 1,961 | 1,984 | 1,259,100 |
| 2017/11/01 | 1,934 | 1,990 | 1,927 | 1,985 | 1,782,300 |
| 2017/10/31 | 1,852 | 1,972 | 1,850 | 1,949 | 3,662,400 |
| 2017/10/30 | 1,848 | 1,848 | 1,786 | 1,802 | 1,738,400 |
| 2017/10/27 | 1,777 | 1,843 | 1,761 | 1,840 | 1,297,200 |
| 2017/10/26 | 1,829 | 1,829 | 1,746 | 1,763 | 1,434,800 |
| 2017/10/25 | 1,802 | 1,835 | 1,786 | 1,822 | 963,500 |
| 2017/10/24 | 1,800 | 1,804 | 1,773 | 1,783 | 533,300 |
| 2017/10/23 | 1,781 | 1,817 | 1,776 | 1,795 | 708,800 |
| 2017/10/20 | 1,771 | 1,785 | 1,761 | 1,763 | 422,700 |
| 2017/10/19 | 1,802 | 1,811 | 1,778 | 1,792 | 438,800 |
| 2017/10/18 | 1,825 | 1,836 | 1,771 | 1,785 | 716,500 |
| 2017/10/17 | 1,860 | 1,871 | 1,826 | 1,831 | 575,400 |
| 2017/10/16 | 1,874 | 1,893 | 1,852 | 1,860 | 454,700 |
| 2017/10/13 | 1,845 | 1,875 | 1,825 | 1,872 | 542,700 |
| 2017/10/12 | 1,864 | 1,881 | 1,831 | 1,839 | 838,200 |
| 2017/10/11 | 1,901 | 1,901 | 1,826 | 1,840 | 1,053,600 |
| 2017/10/10 | 1,905 | 1,915 | 1,881 | 1,901 | 663,400 |
| 2017/10/06 | 1,849 | 1,915 | 1,835 | 1,905 | 1,447,000 |
| 2017/10/05 | 1,862 | 1,870 | 1,801 | 1,815 | 580,000 |
| 2017/10/04 | 1,842 | 1,863 | 1,827 | 1,862 | 504,900 |
| 2017/10/03 | 1,841 | 1,848 | 1,819 | 1,839 | 432,900 |
| 2017/10/02 | 1,834 | 1,856 | 1,816 | 1,831 | 921,200 |
| 2017/09/29 | 1,831 | 1,845 | 1,804 | 1,834 | 656,000 |
| 2017/09/28 | 1,844 | 1,867 | 1,826 | 1,836 | 920,100 |
| 2017/09/27 | 1,870 | 1,875 | 1,820 | 1,826 | 649,900 |
| 2017/09/26 | 1,861 | 1,867 | 1,828 | 1,851 | 712,300 |
| 2017/09/25 | 1,899 | 1,907 | 1,865 | 1,871 | 943,600 |
| 2017/09/22 | 1,875 | 1,890 | 1,835 | 1,849 | 1,258,000 |
| 2017/09/21 | 1,860 | 1,937 | 1,840 | 1,892 | 2,662,100 |
| 2017/09/20 | 1,829 | 1,833 | 1,797 | 1,828 | 1,078,900 |
| 2017/09/19 | 1,759 | 1,828 | 1,738 | 1,825 | 1,770,600 |
| 2017/09/15 | 1,711 | 1,745 | 1,689 | 1,719 | 961,900 |
| 2017/09/14 | 1,660 | 1,770 | 1,660 | 1,718 | 1,969,800 |
| 2017/09/13 | 1,701 | 1,701 | 1,650 | 1,653 | 756,700 |
| 2017/09/12 | 1,705 | 1,708 | 1,672 | 1,675 | 840,700 |
| 2017/09/11 | 1,669 | 1,705 | 1,662 | 1,693 | 1,023,200 |
| 2017/09/08 | 1,681 | 1,705 | 1,659 | 1,668 | 954,000 |
| 2017/09/07 | 1,733 | 1,742 | 1,679 | 1,701 | 1,159,600 |
| 2017/09/06 | 1,695 | 1,749 | 1,666 | 1,727 | 2,456,200 |
| 2017/09/05 | 1,805 | 1,842 | 1,765 | 1,766 | 1,194,200 |
| 2017/09/04 | 1,831 | 1,844 | 1,785 | 1,805 | 831,500 |
| 2017/09/01 | 1,861 | 1,870 | 1,824 | 1,842 | 955,700 |
| 2017/08/31 | 1,802 | 1,867 | 1,794 | 1,843 | 1,419,000 |
| 2017/08/30 | 1,810 | 1,820 | 1,774 | 1,794 | 707,600 |
| 2017/08/29 | 1,765 | 1,799 | 1,755 | 1,794 | 677,200 |
| 2017/08/28 | 1,780 | 1,800 | 1,768 | 1,787 | 723,500 |
| 2017/08/25 | 1,771 | 1,781 | 1,742 | 1,775 | 761,100 |
| 2017/08/24 | 1,800 | 1,808 | 1,767 | 1,778 | 1,390,300 |
| 2017/08/23 | 1,825 | 1,839 | 1,767 | 1,776 | 1,837,700 |
| 2017/08/22 | 1,790 | 1,818 | 1,780 | 1,816 | 1,160,000 |
| 2017/08/21 | 1,812 | 1,818 | 1,765 | 1,797 | 1,090,900 |
| 2017/08/18 | 1,770 | 1,790 | 1,752 | 1,783 | 1,331,000 |
| 2017/08/17 | 1,777 | 1,828 | 1,767 | 1,806 | 1,738,700 |
| 2017/08/16 | 1,718 | 1,798 | 1,715 | 1,793 | 3,205,500 |
| 2017/08/15 | 1,623 | 1,744 | 1,612 | 1,715 | 5,584,900 |
| 2017/08/14 | 1,531 | 1,555 | 1,514 | 1,528 | 1,392,000 |
| 2017/08/10 | 1,589 | 1,620 | 1,556 | 1,569 | 1,590,300 |
| 2017/08/09 | 1,611 | 1,623 | 1,562 | 1,616 | 3,224,600 |
| 2017/08/08 | 1,589 | 1,645 | 1,580 | 1,640 | 2,920,700 |
| 2017/08/07 | 1,499 | 1,621 | 1,492 | 1,594 | 4,327,900 |
| 2017/08/04 | 1,483 | 1,498 | 1,423 | 1,448 | 5,916,700 |
| 2017/08/03 | 1,344 | 1,348 | 1,310 | 1,333 | 892,300 |
| 2017/08/02 | 1,299 | 1,344 | 1,295 | 1,333 | 1,129,700 |
| 2017/08/01 | 1,280 | 1,292 | 1,250 | 1,286 | 846,800 |
| 2017/07/31 | 1,304 | 1,305 | 1,270 | 1,276 | 551,500 |
| 2017/07/28 | 1,318 | 1,320 | 1,292 | 1,296 | 1,315,800 |
| 2017/07/27 | 1,285 | 1,335 | 1,266 | 1,321 | 2,226,500 |
| 2017/07/26 | 1,279 | 1,290 | 1,268 | 1,272 | 775,300 |
| 2017/07/25 | 1,280 | 1,300 | 1,279 | 1,281 | 1,486,400 |
| 2017/07/24 | 1,234 | 1,267 | 1,231 | 1,266 | 895,900 |
| 2017/07/21 | 1,227 | 1,251 | 1,223 | 1,241 | 724,500 |
| 2017/07/20 | 1,243 | 1,248 | 1,225 | 1,226 | 471,200 |
| 2017/07/19 | 1,243 | 1,244 | 1,217 | 1,238 | 638,600 |
| 2017/07/18 | 1,210 | 1,232 | 1,199 | 1,230 | 634,700 |
| 2017/07/14 | 1,230 | 1,239 | 1,216 | 1,216 | 546,400 |
| 2017/07/13 | 1,219 | 1,235 | 1,208 | 1,231 | 712,100 |
| 2017/07/12 | 1,219 | 1,238 | 1,211 | 1,215 | 760,200 |
| 2017/07/11 | 1,213 | 1,238 | 1,207 | 1,214 | 915,300 |
| 2017/07/10 | 1,213 | 1,244 | 1,201 | 1,226 | 961,000 |
| 2017/07/07 | 1,190 | 1,215 | 1,190 | 1,198 | 654,300 |
| 2017/07/06 | 1,218 | 1,231 | 1,184 | 1,208 | 930,300 |
| 2017/07/05 | 1,190 | 1,209 | 1,171 | 1,200 | 1,024,200 |
| 2017/07/04 | 1,263 | 1,267 | 1,190 | 1,194 | 1,064,600 |
| 2017/07/03 | 1,288 | 1,302 | 1,259 | 1,259 | 588,600 |
| 2017/06/30 | 1,265 | 1,290 | 1,258 | 1,287 | 1,059,400 |
| 2017/06/29 | 1,258 | 1,287 | 1,252 | 1,287 | 946,000 |
| 2017/06/28 | 1,290 | 1,290 | 1,237 | 1,238 | 1,046,600 |
| 2017/06/27 | 1,306 | 1,324 | 1,280 | 1,298 | 957,300 |
| 2017/06/26 | 1,280 | 1,312 | 1,278 | 1,297 | 882,500 |
| 2017/06/23 | 1,289 | 1,302 | 1,260 | 1,272 | 1,139,300 |
| 2017/06/22 | 1,299 | 1,300 | 1,279 | 1,282 | 732,200 |
| 2017/06/21 | 1,300 | 1,313 | 1,287 | 1,297 | 1,430,000 |
| 2017/06/20 | 1,269 | 1,310 | 1,263 | 1,295 | 2,175,600 |
| 2017/06/19 | 1,239 | 1,266 | 1,229 | 1,256 | 966,800 |
| 2017/06/16 | 1,224 | 1,265 | 1,222 | 1,227 | 1,566,500 |
| 2017/06/15 | 1,200 | 1,221 | 1,180 | 1,218 | 1,131,000 |
| 2017/06/14 | 1,220 | 1,233 | 1,202 | 1,207 | 1,436,700 |
| 2017/06/13 | 1,195 | 1,195 | 1,179 | 1,190 | 900,200 |
| 2017/06/12 | 1,236 | 1,253 | 1,205 | 1,207 | 732,900 |
| 2017/06/09 | 1,249 | 1,250 | 1,226 | 1,236 | 1,149,900 |
| 2017/06/08 | 1,286 | 1,290 | 1,245 | 1,249 | 1,231,200 |
| 2017/06/07 | 1,287 | 1,290 | 1,255 | 1,280 | 1,644,700 |
| 2017/06/06 | 1,334 | 1,334 | 1,288 | 1,297 | 1,603,300 |
| 2017/06/05 | 1,270 | 1,334 | 1,260 | 1,334 | 2,795,100 |
| 2017/06/02 | 1,246 | 1,259 | 1,211 | 1,241 | 1,270,400 |
| 2017/06/01 | 1,279 | 1,283 | 1,229 | 1,249 | 1,298,400 |
| 2017/05/31 | 1,255 | 1,285 | 1,246 | 1,258 | 1,673,700 |
| 2017/05/30 | 1,211 | 1,268 | 1,196 | 1,248 | 1,735,300 |
| 2017/05/29 | 1,213 | 1,245 | 1,178 | 1,211 | 1,363,100 |
| 2017/05/26 | 1,172 | 1,263 | 1,172 | 1,222 | 2,344,800 |
| 2017/05/25 | 1,157 | 1,191 | 1,150 | 1,173 | 1,812,600 |
| 2017/05/24 | 1,136 | 1,149 | 1,122 | 1,142 | 924,000 |
| 2017/05/23 | 1,154 | 1,154 | 1,122 | 1,132 | 858,300 |
| 2017/05/22 | 1,151 | 1,159 | 1,133 | 1,153 | 744,500 |
| 2017/05/19 | 1,160 | 1,177 | 1,147 | 1,148 | 1,022,100 |
| 2017/05/18 | 1,167 | 1,169 | 1,135 | 1,154 | 1,327,300 |
| 2017/05/17 | 1,210 | 1,216 | 1,168 | 1,197 | 1,216,900 |
| 2017/05/16 | 1,233 | 1,234 | 1,172 | 1,186 | 1,270,800 |
| 2017/05/15 | 1,290 | 1,294 | 1,185 | 1,216 | 1,508,400 |
| 2017/05/12 | 1,270 | 1,270 | 1,233 | 1,249 | 834,500 |
| 2017/05/11 | 1,253 | 1,268 | 1,224 | 1,251 | 976,400 |
| 2017/05/10 | 1,227 | 1,255 | 1,221 | 1,251 | 897,900 |
| 2017/05/09 | 1,248 | 1,253 | 1,208 | 1,222 | 960,300 |
| 2017/05/08 | 1,247 | 1,274 | 1,241 | 1,255 | 895,200 |
| 2017/05/02 | 1,239 | 1,249 | 1,217 | 1,227 | 646,300 |
| 2017/05/01 | 1,223 | 1,238 | 1,218 | 1,237 | 368,600 |
| 2017/04/28 | 1,220 | 1,237 | 1,216 | 1,227 | 528,300 |
| 2017/04/27 | 1,225 | 1,238 | 1,210 | 1,224 | 862,300 |
| 2017/04/26 | 1,235 | 1,243 | 1,220 | 1,229 | 597,100 |
| 2017/04/25 | 1,196 | 1,234 | 1,166 | 1,230 | 577,600 |
| 2017/04/24 | 1,210 | 1,220 | 1,189 | 1,201 | 372,700 |
| 2017/04/21 | 1,205 | 1,208 | 1,174 | 1,203 | 619,600 |
| 2017/04/20 | 1,205 | 1,233 | 1,184 | 1,192 | 870,200 |
| 2017/04/19 | 1,201 | 1,241 | 1,197 | 1,205 | 1,608,500 |
| 2017/04/18 | 1,155 | 1,233 | 1,155 | 1,207 | 1,791,400 |
| 2017/04/17 | 1,120 | 1,147 | 1,106 | 1,141 | 921,000 |
| 2017/04/14 | 1,113 | 1,119 | 1,105 | 1,117 | 585,800 |
| 2017/04/13 | 1,103 | 1,119 | 1,093 | 1,119 | 871,400 |
| 2017/04/12 | 1,069 | 1,123 | 1,068 | 1,115 | 1,634,800 |
| 2017/04/11 | 1,055 | 1,087 | 1,049 | 1,072 | 1,215,800 |
| 2017/04/10 | 1,035 | 1,045 | 1,018 | 1,038 | 473,700 |
| 2017/04/07 | 1,041 | 1,056 | 1,020 | 1,032 | 497,600 |
| 2017/04/06 | 1,055 | 1,056 | 1,024 | 1,036 | 481,300 |
| 2017/04/05 | 1,055 | 1,067 | 1,051 | 1,059 | 311,400 |
| 2017/04/04 | 1,065 | 1,084 | 1,052 | 1,063 | 527,900 |
| 2017/04/03 | 1,067 | 1,078 | 1,046 | 1,069 | 388,400 |
| 2017/03/31 | 1,056 | 1,076 | 1,044 | 1,045 | 387,100 |
| 2017/03/30 | 1,066 | 1,076 | 1,056 | 1,065 | 262,700 |
| 2017/03/29 | 1,079 | 1,082 | 1,060 | 1,070 | 322,600 |
| 2017/03/28 | 1,087 | 1,090 | 1,065 | 1,082 | 456,600 |
| 2017/03/27 | 1,083 | 1,095 | 1,056 | 1,078 | 625,200 |
| 2017/03/24 | 1,076 | 1,109 | 1,074 | 1,098 | 649,900 |
| 2017/03/23 | 1,100 | 1,101 | 1,072 | 1,082 | 274,900 |
| 2017/03/22 | 1,075 | 1,148 | 1,066 | 1,087 | 907,200 |
| 2017/03/21 | 1,120 | 1,154 | 1,094 | 1,099 | 1,018,300 |
| 2017/03/17 | 1,039 | 1,135 | 1,028 | 1,100 | 1,030,900 |
| 2017/03/16 | 1,031 | 1,061 | 1,022 | 1,051 | 453,900 |
| 2017/03/15 | 1,039 | 1,050 | 1,024 | 1,043 | 429,700 |
| 2017/03/14 | 1,059 | 1,062 | 1,033 | 1,042 | 396,100 |
| 2017/03/13 | 1,058 | 1,068 | 1,047 | 1,058 | 404,600 |
| 2017/03/10 | 1,053 | 1,073 | 1,043 | 1,052 | 600,200 |
| 2017/03/09 | 1,049 | 1,080 | 1,045 | 1,064 | 772,400 |
| 2017/03/08 | 1,042 | 1,072 | 1,029 | 1,033 | 662,600 |
| 2017/03/07 | 1,030 | 1,050 | 1,027 | 1,031 | 332,400 |
| 2017/03/06 | 1,021 | 1,040 | 1,014 | 1,028 | 423,200 |
| 2017/03/03 | 1,009 | 1,032 | 1,003 | 1,020 | 539,700 |
| 2017/03/02 | 1,029 | 1,034 | 1,010 | 1,015 | 457,500 |
| 2017/03/01 | 989 | 1,015 | 984 | 1,015 | 540,400 |
| 2017/02/28 | 982 | 1,003 | 979 | 987 | 275,300 |
| 2017/02/27 | 983 | 990 | 969 | 983 | 383,000 |
| 2017/02/24 | 1,005 | 1,023 | 993 | 998 | 600,300 |
| 2017/02/23 | 989 | 995 | 977 | 992 | 263,500 |
| 2017/02/22 | 984 | 991 | 961 | 986 | 431,000 |
| 2017/02/21 | 1,004 | 1,005 | 977 | 989 | 458,900 |
| 2017/02/20 | 1,005 | 1,016 | 1,003 | 1,005 | 272,000 |
| 2017/02/17 | 999 | 1,014 | 986 | 1,010 | 825,100 |
| 2017/02/16 | 1,053 | 1,053 | 1,026 | 1,034 | 454,300 |
| 2017/02/15 | 1,018 | 1,066 | 1,014 | 1,059 | 935,900 |
| 2017/02/14 | 1,000 | 1,022 | 1,000 | 1,006 | 797,600 |
| 2017/02/13 | 1,011 | 1,014 | 998 | 1,000 | 918,100 |
| 2017/02/10 | 1,007 | 1,022 | 1,004 | 1,011 | 979,500 |
| 2017/02/09 | 1,000 | 1,009 | 992 | 998 | 821,900 |
| 2017/02/08 | 1,012 | 1,024 | 991 | 1,008 | 1,406,400 |
| 2017/02/07 | 1,006 | 1,054 | 1,006 | 1,009 | 2,456,300 |
| 2017/02/06 | 1,000 | 1,015 | 971 | 1,015 | 3,135,300 |
| 2017/02/03 | 860 | 877 | 858 | 865 | 282,000 |
| 2017/02/02 | 878 | 896 | 867 | 871 | 331,200 |
| 2017/02/01 | 860 | 874 | 852 | 872 | 403,200 |
| 2017/01/31 | 876 | 881 | 869 | 874 | 322,400 |
| 2017/01/30 | 891 | 895 | 882 | 889 | 331,600 |
| 2017/01/27 | 915 | 920 | 900 | 905 | 330,600 |
| 2017/01/26 | 913 | 922 | 907 | 912 | 351,800 |
| 2017/01/25 | 893 | 909 | 892 | 897 | 327,200 |
| 2017/01/24 | 870 | 889 | 869 | 879 | 351,400 |
| 2017/01/23 | 859 | 880 | 859 | 866 | 403,700 |
| 2017/01/20 | 890 | 893 | 862 | 864 | 638,900 |
| 2017/01/19 | 890 | 902 | 882 | 890 | 302,300 |
| 2017/01/18 | 863 | 884 | 853 | 877 | 504,800 |
| 2017/01/17 | 863 | 876 | 839 | 868 | 890,500 |
| 2017/01/16 | 930 | 931 | 868 | 878 | 787,800 |
| 2017/01/13 | 932 | 963 | 924 | 944 | 512,800 |
| 2017/01/12 | 959 | 959 | 935 | 944 | 303,500 |
| 2017/01/11 | 951 | 964 | 951 | 959 | 231,800 |
| 2017/01/10 | 966 | 966 | 937 | 948 | 455,700 |
| 2017/01/06 | 970 | 988 | 969 | 972 | 429,100 |
| 2017/01/05 | 969 | 989 | 959 | 975 | 556,600 |
| 2017/01/04 | 946 | 967 | 940 | 962 | 301,100 |