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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,574 | 1,589 | 1,572 | 1,574 | 165,300 |
| 2022/12/29 | 1,580 | 1,581 | 1,563 | 1,577 | 278,600 |
| 2022/12/28 | 1,600 | 1,600 | 1,578 | 1,586 | 156,300 |
| 2022/12/27 | 1,591 | 1,610 | 1,572 | 1,609 | 228,200 |
| 2022/12/26 | 1,577 | 1,597 | 1,576 | 1,594 | 116,500 |
| 2022/12/23 | 1,547 | 1,585 | 1,542 | 1,577 | 302,100 |
| 2022/12/22 | 1,565 | 1,575 | 1,542 | 1,553 | 450,600 |
| 2022/12/21 | 1,541 | 1,570 | 1,536 | 1,557 | 480,500 |
| 2022/12/20 | 1,581 | 1,608 | 1,544 | 1,553 | 496,800 |
| 2022/12/19 | 1,588 | 1,594 | 1,580 | 1,582 | 167,400 |
| 2022/12/16 | 1,597 | 1,604 | 1,591 | 1,600 | 214,300 |
| 2022/12/15 | 1,580 | 1,615 | 1,579 | 1,608 | 192,100 |
| 2022/12/14 | 1,586 | 1,590 | 1,576 | 1,585 | 193,700 |
| 2022/12/13 | 1,590 | 1,608 | 1,586 | 1,586 | 224,600 |
| 2022/12/12 | 1,580 | 1,580 | 1,565 | 1,575 | 274,700 |
| 2022/12/09 | 1,569 | 1,589 | 1,568 | 1,586 | 211,800 |
| 2022/12/08 | 1,579 | 1,589 | 1,566 | 1,573 | 313,400 |
| 2022/12/07 | 1,563 | 1,582 | 1,558 | 1,571 | 295,000 |
| 2022/12/06 | 1,564 | 1,578 | 1,556 | 1,578 | 384,300 |
| 2022/12/05 | 1,595 | 1,595 | 1,566 | 1,568 | 387,200 |
| 2022/12/02 | 1,601 | 1,611 | 1,588 | 1,600 | 437,100 |
| 2022/12/01 | 1,650 | 1,650 | 1,613 | 1,614 | 274,500 |
| 2022/11/30 | 1,601 | 1,626 | 1,586 | 1,626 | 606,300 |
| 2022/11/29 | 1,647 | 1,651 | 1,625 | 1,630 | 424,800 |
| 2022/11/28 | 1,684 | 1,692 | 1,651 | 1,653 | 499,800 |
| 2022/11/25 | 1,684 | 1,695 | 1,671 | 1,676 | 821,000 |
| 2022/11/24 | 1,758 | 1,758 | 1,719 | 1,739 | 675,600 |
| 2022/11/22 | 1,796 | 1,811 | 1,718 | 1,736 | 1,093,100 |
| 2022/11/21 | 1,787 | 1,814 | 1,767 | 1,796 | 1,095,400 |
| 2022/11/18 | 1,773 | 1,795 | 1,767 | 1,775 | 741,100 |
| 2022/11/17 | 1,756 | 1,801 | 1,748 | 1,763 | 948,100 |
| 2022/11/16 | 1,760 | 1,769 | 1,740 | 1,750 | 769,500 |
| 2022/11/15 | 1,727 | 1,782 | 1,719 | 1,759 | 1,288,600 |
| 2022/11/14 | 1,620 | 1,726 | 1,618 | 1,702 | 2,273,400 |
| 2022/11/11 | 1,580 | 1,581 | 1,514 | 1,547 | 371,100 |
| 2022/11/10 | 1,554 | 1,567 | 1,541 | 1,549 | 193,900 |
| 2022/11/09 | 1,540 | 1,559 | 1,540 | 1,559 | 211,100 |
| 2022/11/08 | 1,583 | 1,585 | 1,556 | 1,559 | 239,000 |
| 2022/11/07 | 1,588 | 1,593 | 1,572 | 1,572 | 238,800 |
| 2022/11/04 | 1,578 | 1,602 | 1,571 | 1,576 | 186,900 |
| 2022/11/02 | 1,583 | 1,619 | 1,581 | 1,596 | 262,800 |
| 2022/11/01 | 1,566 | 1,588 | 1,559 | 1,585 | 178,200 |
| 2022/10/31 | 1,540 | 1,570 | 1,536 | 1,570 | 252,200 |
| 2022/10/28 | 1,524 | 1,542 | 1,515 | 1,516 | 348,500 |
| 2022/10/27 | 1,550 | 1,552 | 1,533 | 1,537 | 176,000 |
| 2022/10/26 | 1,557 | 1,557 | 1,532 | 1,536 | 165,800 |
| 2022/10/25 | 1,538 | 1,560 | 1,535 | 1,557 | 206,700 |
| 2022/10/24 | 1,520 | 1,534 | 1,513 | 1,518 | 187,500 |
| 2022/10/21 | 1,505 | 1,522 | 1,491 | 1,493 | 141,900 |
| 2022/10/20 | 1,520 | 1,523 | 1,505 | 1,510 | 121,100 |
| 2022/10/19 | 1,512 | 1,528 | 1,505 | 1,525 | 120,400 |
| 2022/10/18 | 1,515 | 1,520 | 1,501 | 1,514 | 114,200 |
| 2022/10/17 | 1,476 | 1,515 | 1,476 | 1,513 | 141,600 |
| 2022/10/14 | 1,489 | 1,514 | 1,475 | 1,493 | 229,300 |
| 2022/10/13 | 1,454 | 1,472 | 1,444 | 1,459 | 285,500 |
| 2022/10/12 | 1,487 | 1,489 | 1,457 | 1,468 | 356,700 |
| 2022/10/11 | 1,500 | 1,503 | 1,482 | 1,491 | 159,600 |
| 2022/10/07 | 1,510 | 1,531 | 1,497 | 1,520 | 159,600 |
| 2022/10/06 | 1,528 | 1,547 | 1,522 | 1,534 | 203,200 |
| 2022/10/05 | 1,535 | 1,535 | 1,509 | 1,510 | 207,800 |
| 2022/10/04 | 1,537 | 1,545 | 1,517 | 1,522 | 216,900 |
| 2022/10/03 | 1,460 | 1,506 | 1,460 | 1,505 | 171,500 |
| 2022/09/30 | 1,480 | 1,489 | 1,462 | 1,479 | 186,000 |
| 2022/09/29 | 1,518 | 1,518 | 1,481 | 1,494 | 210,500 |
| 2022/09/28 | 1,516 | 1,525 | 1,476 | 1,513 | 333,300 |
| 2022/09/27 | 1,513 | 1,533 | 1,502 | 1,521 | 283,200 |
| 2022/09/26 | 1,570 | 1,570 | 1,523 | 1,536 | 219,700 |
| 2022/09/22 | 1,585 | 1,594 | 1,575 | 1,580 | 218,300 |
| 2022/09/21 | 1,614 | 1,615 | 1,591 | 1,598 | 216,500 |
| 2022/09/20 | 1,621 | 1,647 | 1,621 | 1,622 | 218,900 |
| 2022/09/16 | 1,619 | 1,628 | 1,608 | 1,614 | 313,500 |
| 2022/09/15 | 1,621 | 1,630 | 1,600 | 1,620 | 220,500 |
| 2022/09/14 | 1,595 | 1,620 | 1,587 | 1,619 | 165,200 |
| 2022/09/13 | 1,612 | 1,620 | 1,594 | 1,617 | 128,300 |
| 2022/09/12 | 1,637 | 1,643 | 1,604 | 1,611 | 147,500 |
| 2022/09/09 | 1,609 | 1,630 | 1,601 | 1,629 | 323,100 |
| 2022/09/08 | 1,592 | 1,605 | 1,587 | 1,596 | 241,300 |
| 2022/09/07 | 1,570 | 1,579 | 1,551 | 1,575 | 160,300 |
| 2022/09/06 | 1,554 | 1,577 | 1,541 | 1,570 | 227,800 |
| 2022/09/05 | 1,526 | 1,544 | 1,515 | 1,535 | 222,900 |
| 2022/09/02 | 1,557 | 1,566 | 1,529 | 1,545 | 290,200 |
| 2022/09/01 | 1,566 | 1,570 | 1,548 | 1,551 | 212,300 |
| 2022/08/31 | 1,583 | 1,609 | 1,583 | 1,586 | 306,000 |
| 2022/08/30 | 1,571 | 1,601 | 1,564 | 1,599 | 172,800 |
| 2022/08/29 | 1,577 | 1,582 | 1,556 | 1,557 | 239,400 |
| 2022/08/26 | 1,590 | 1,599 | 1,577 | 1,592 | 158,800 |
| 2022/08/25 | 1,602 | 1,603 | 1,580 | 1,583 | 145,500 |
| 2022/08/24 | 1,580 | 1,613 | 1,577 | 1,601 | 398,500 |
| 2022/08/23 | 1,547 | 1,570 | 1,543 | 1,558 | 173,500 |
| 2022/08/22 | 1,580 | 1,582 | 1,556 | 1,567 | 231,100 |
| 2022/08/19 | 1,590 | 1,601 | 1,583 | 1,590 | 324,900 |
| 2022/08/18 | 1,528 | 1,573 | 1,518 | 1,571 | 325,000 |
| 2022/08/17 | 1,525 | 1,546 | 1,524 | 1,535 | 274,800 |
| 2022/08/16 | 1,508 | 1,520 | 1,491 | 1,518 | 221,800 |
| 2022/08/15 | 1,504 | 1,529 | 1,499 | 1,514 | 392,100 |
| 2022/08/12 | 1,510 | 1,515 | 1,486 | 1,499 | 468,200 |
| 2022/08/10 | 1,549 | 1,552 | 1,504 | 1,509 | 385,500 |
| 2022/08/09 | 1,548 | 1,556 | 1,536 | 1,552 | 347,200 |
| 2022/08/08 | 1,508 | 1,558 | 1,505 | 1,549 | 993,600 |
| 2022/08/05 | 1,456 | 1,492 | 1,456 | 1,478 | 306,700 |
| 2022/08/04 | 1,462 | 1,465 | 1,448 | 1,459 | 229,800 |
| 2022/08/03 | 1,460 | 1,474 | 1,448 | 1,451 | 291,000 |
| 2022/08/02 | 1,453 | 1,474 | 1,443 | 1,468 | 342,600 |
| 2022/08/01 | 1,475 | 1,509 | 1,451 | 1,458 | 918,900 |
| 2022/07/29 | 1,461 | 1,527 | 1,438 | 1,479 | 2,278,100 |
| 2022/07/28 | 1,341 | 1,342 | 1,317 | 1,341 | 133,800 |
| 2022/07/27 | 1,322 | 1,336 | 1,319 | 1,335 | 138,600 |
| 2022/07/26 | 1,322 | 1,345 | 1,313 | 1,334 | 172,700 |
| 2022/07/25 | 1,333 | 1,341 | 1,302 | 1,308 | 210,700 |
| 2022/07/22 | 1,338 | 1,342 | 1,324 | 1,338 | 173,100 |
| 2022/07/21 | 1,317 | 1,362 | 1,317 | 1,343 | 622,600 |
| 2022/07/20 | 1,300 | 1,315 | 1,300 | 1,312 | 440,900 |
| 2022/07/19 | 1,269 | 1,289 | 1,264 | 1,283 | 237,600 |
| 2022/07/15 | 1,257 | 1,269 | 1,252 | 1,254 | 110,100 |
| 2022/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | 116,800 |
| 2022/07/13 | 1,252 | 1,266 | 1,251 | 1,254 | 106,600 |
| 2022/07/12 | 1,251 | 1,256 | 1,238 | 1,251 | 99,100 |
| 2022/07/11 | 1,264 | 1,269 | 1,249 | 1,255 | 229,500 |
| 2022/07/08 | 1,235 | 1,253 | 1,234 | 1,234 | 278,400 |
| 2022/07/07 | 1,238 | 1,246 | 1,226 | 1,236 | 106,900 |
| 2022/07/06 | 1,239 | 1,244 | 1,228 | 1,228 | 125,300 |
| 2022/07/05 | 1,269 | 1,269 | 1,243 | 1,250 | 112,900 |
| 2022/07/04 | 1,248 | 1,257 | 1,245 | 1,256 | 95,700 |
| 2022/07/01 | 1,240 | 1,249 | 1,225 | 1,247 | 196,500 |
| 2022/06/30 | 1,254 | 1,257 | 1,232 | 1,235 | 166,500 |
| 2022/06/29 | 1,257 | 1,271 | 1,253 | 1,262 | 214,000 |
| 2022/06/28 | 1,237 | 1,266 | 1,236 | 1,266 | 185,500 |
| 2022/06/27 | 1,228 | 1,245 | 1,228 | 1,242 | 122,300 |
| 2022/06/24 | 1,216 | 1,232 | 1,210 | 1,222 | 179,600 |
| 2022/06/23 | 1,196 | 1,223 | 1,193 | 1,216 | 143,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,196 | 1,196 | 237,300 |
| 2022/06/21 | 1,199 | 1,233 | 1,199 | 1,222 | 336,200 |
| 2022/06/20 | 1,215 | 1,220 | 1,187 | 1,201 | 233,400 |
| 2022/06/17 | 1,214 | 1,235 | 1,210 | 1,225 | 297,200 |
| 2022/06/16 | 1,238 | 1,259 | 1,232 | 1,241 | 143,800 |
| 2022/06/15 | 1,220 | 1,233 | 1,214 | 1,222 | 233,800 |
| 2022/06/14 | 1,200 | 1,223 | 1,195 | 1,216 | 370,600 |
| 2022/06/13 | 1,206 | 1,222 | 1,204 | 1,214 | 131,400 |
| 2022/06/10 | 1,234 | 1,243 | 1,225 | 1,227 | 179,300 |
| 2022/06/09 | 1,266 | 1,266 | 1,241 | 1,245 | 155,200 |
| 2022/06/08 | 1,253 | 1,272 | 1,250 | 1,271 | 289,300 |
| 2022/06/07 | 1,237 | 1,252 | 1,232 | 1,248 | 152,700 |
| 2022/06/06 | 1,224 | 1,253 | 1,223 | 1,245 | 144,700 |
| 2022/06/03 | 1,250 | 1,250 | 1,228 | 1,232 | 136,600 |
| 2022/06/02 | 1,238 | 1,273 | 1,235 | 1,250 | 241,200 |
| 2022/06/01 | 1,219 | 1,236 | 1,210 | 1,235 | 178,300 |
| 2022/05/31 | 1,237 | 1,237 | 1,219 | 1,223 | 378,200 |
| 2022/05/30 | 1,249 | 1,252 | 1,231 | 1,247 | 364,500 |
| 2022/05/27 | 1,211 | 1,230 | 1,206 | 1,222 | 292,500 |
| 2022/05/26 | 1,186 | 1,204 | 1,184 | 1,193 | 164,700 |
| 2022/05/25 | 1,197 | 1,205 | 1,182 | 1,182 | 142,000 |
| 2022/05/24 | 1,226 | 1,226 | 1,195 | 1,196 | 174,300 |
| 2022/05/23 | 1,218 | 1,235 | 1,212 | 1,223 | 187,000 |
| 2022/05/20 | 1,195 | 1,214 | 1,195 | 1,212 | 123,000 |
| 2022/05/19 | 1,163 | 1,215 | 1,159 | 1,196 | 237,700 |
| 2022/05/18 | 1,189 | 1,201 | 1,176 | 1,192 | 236,600 |
| 2022/05/17 | 1,166 | 1,216 | 1,147 | 1,188 | 413,700 |
| 2022/05/16 | 1,187 | 1,214 | 1,161 | 1,170 | 835,900 |
| 2022/05/13 | 1,250 | 1,287 | 1,248 | 1,287 | 272,500 |
| 2022/05/12 | 1,270 | 1,282 | 1,257 | 1,263 | 191,700 |
| 2022/05/11 | 1,299 | 1,300 | 1,274 | 1,278 | 207,600 |
| 2022/05/10 | 1,301 | 1,305 | 1,287 | 1,300 | 350,000 |
| 2022/05/09 | 1,286 | 1,305 | 1,282 | 1,301 | 472,200 |
| 2022/05/06 | 1,273 | 1,285 | 1,264 | 1,279 | 262,100 |
| 2022/05/02 | 1,300 | 1,300 | 1,255 | 1,268 | 237,100 |
| 2022/04/28 | 1,206 | 1,249 | 1,206 | 1,246 | 289,300 |
| 2022/04/27 | 1,200 | 1,209 | 1,195 | 1,205 | 243,600 |
| 2022/04/26 | 1,230 | 1,239 | 1,213 | 1,213 | 161,500 |
| 2022/04/25 | 1,210 | 1,236 | 1,210 | 1,223 | 328,800 |
| 2022/04/22 | 1,241 | 1,250 | 1,223 | 1,246 | 132,300 |
| 2022/04/21 | 1,230 | 1,256 | 1,230 | 1,249 | 211,900 |
| 2022/04/20 | 1,215 | 1,236 | 1,212 | 1,225 | 269,400 |
| 2022/04/19 | 1,212 | 1,220 | 1,205 | 1,211 | 215,400 |
| 2022/04/18 | 1,178 | 1,205 | 1,174 | 1,202 | 170,100 |
| 2022/04/15 | 1,165 | 1,184 | 1,163 | 1,184 | 84,500 |
| 2022/04/14 | 1,160 | 1,177 | 1,159 | 1,172 | 164,300 |
| 2022/04/13 | 1,142 | 1,165 | 1,138 | 1,162 | 198,800 |
| 2022/04/12 | 1,123 | 1,143 | 1,121 | 1,139 | 195,300 |
| 2022/04/11 | 1,131 | 1,145 | 1,120 | 1,129 | 152,500 |
| 2022/04/08 | 1,136 | 1,140 | 1,122 | 1,131 | 177,700 |
| 2022/04/07 | 1,146 | 1,146 | 1,126 | 1,127 | 166,300 |
| 2022/04/06 | 1,164 | 1,167 | 1,156 | 1,156 | 107,100 |
| 2022/04/05 | 1,184 | 1,195 | 1,170 | 1,170 | 94,900 |
| 2022/04/04 | 1,176 | 1,181 | 1,163 | 1,176 | 91,100 |
| 2022/04/01 | 1,150 | 1,184 | 1,148 | 1,178 | 152,900 |
| 2022/03/31 | 1,164 | 1,171 | 1,152 | 1,157 | 188,000 |
| 2022/03/30 | 1,192 | 1,196 | 1,164 | 1,174 | 238,500 |
| 2022/03/29 | 1,225 | 1,225 | 1,209 | 1,217 | 279,400 |
| 2022/03/28 | 1,226 | 1,230 | 1,216 | 1,221 | 252,800 |
| 2022/03/25 | 1,211 | 1,234 | 1,210 | 1,225 | 192,900 |
| 2022/03/24 | 1,182 | 1,215 | 1,181 | 1,211 | 194,000 |
| 2022/03/23 | 1,182 | 1,200 | 1,182 | 1,198 | 219,500 |
| 2022/03/22 | 1,169 | 1,184 | 1,162 | 1,180 | 230,400 |
| 2022/03/18 | 1,156 | 1,170 | 1,150 | 1,156 | 241,000 |
| 2022/03/17 | 1,180 | 1,180 | 1,149 | 1,168 | 285,900 |
| 2022/03/16 | 1,164 | 1,166 | 1,150 | 1,163 | 251,900 |
| 2022/03/15 | 1,150 | 1,159 | 1,143 | 1,151 | 160,200 |
| 2022/03/14 | 1,142 | 1,145 | 1,122 | 1,138 | 266,500 |
| 2022/03/11 | 1,132 | 1,135 | 1,106 | 1,130 | 208,600 |
| 2022/03/10 | 1,146 | 1,157 | 1,140 | 1,143 | 417,700 |
| 2022/03/09 | 1,098 | 1,137 | 1,097 | 1,119 | 481,300 |
| 2022/03/08 | 1,100 | 1,109 | 1,073 | 1,081 | 448,300 |
| 2022/03/07 | 1,111 | 1,119 | 1,103 | 1,106 | 365,400 |
| 2022/03/04 | 1,159 | 1,165 | 1,138 | 1,141 | 275,100 |
| 2022/03/03 | 1,158 | 1,178 | 1,157 | 1,161 | 270,200 |
| 2022/03/02 | 1,177 | 1,180 | 1,156 | 1,156 | 259,800 |
| 2022/03/01 | 1,181 | 1,203 | 1,181 | 1,190 | 244,100 |
| 2022/02/28 | 1,183 | 1,196 | 1,164 | 1,180 | 280,500 |
| 2022/02/25 | 1,146 | 1,184 | 1,144 | 1,184 | 252,000 |
| 2022/02/24 | 1,189 | 1,193 | 1,142 | 1,150 | 404,100 |
| 2022/02/22 | 1,192 | 1,206 | 1,183 | 1,190 | 225,500 |
| 2022/02/21 | 1,175 | 1,208 | 1,171 | 1,206 | 256,300 |
| 2022/02/18 | 1,176 | 1,199 | 1,173 | 1,183 | 346,300 |
| 2022/02/17 | 1,199 | 1,213 | 1,192 | 1,196 | 384,700 |
| 2022/02/16 | 1,217 | 1,220 | 1,199 | 1,199 | 314,200 |
| 2022/02/15 | 1,201 | 1,216 | 1,196 | 1,199 | 327,500 |
| 2022/02/14 | 1,202 | 1,220 | 1,201 | 1,207 | 313,300 |
| 2022/02/10 | 1,223 | 1,245 | 1,220 | 1,222 | 432,800 |
| 2022/02/09 | 1,188 | 1,227 | 1,188 | 1,220 | 535,000 |
| 2022/02/08 | 1,197 | 1,221 | 1,185 | 1,188 | 714,100 |
| 2022/02/07 | 1,229 | 1,230 | 1,152 | 1,200 | 1,726,900 |
| 2022/02/04 | 1,168 | 1,203 | 1,165 | 1,199 | 569,500 |
| 2022/02/03 | 1,180 | 1,190 | 1,166 | 1,171 | 258,800 |
| 2022/02/02 | 1,153 | 1,178 | 1,152 | 1,178 | 253,500 |
| 2022/02/01 | 1,156 | 1,165 | 1,151 | 1,158 | 324,600 |
| 2022/01/31 | 1,115 | 1,154 | 1,110 | 1,140 | 331,900 |
| 2022/01/28 | 1,098 | 1,127 | 1,098 | 1,121 | 292,500 |
| 2022/01/27 | 1,107 | 1,123 | 1,074 | 1,082 | 437,400 |
| 2022/01/26 | 1,110 | 1,123 | 1,101 | 1,111 | 214,800 |
| 2022/01/25 | 1,131 | 1,137 | 1,104 | 1,110 | 289,800 |
| 2022/01/24 | 1,111 | 1,139 | 1,111 | 1,133 | 204,100 |
| 2022/01/21 | 1,107 | 1,118 | 1,094 | 1,116 | 326,500 |
| 2022/01/20 | 1,119 | 1,140 | 1,110 | 1,133 | 311,700 |
| 2022/01/19 | 1,127 | 1,137 | 1,122 | 1,127 | 443,100 |
| 2022/01/18 | 1,158 | 1,164 | 1,139 | 1,145 | 270,300 |
| 2022/01/17 | 1,162 | 1,164 | 1,155 | 1,159 | 133,800 |
| 2022/01/14 | 1,173 | 1,173 | 1,146 | 1,161 | 340,700 |
| 2022/01/13 | 1,163 | 1,177 | 1,162 | 1,174 | 146,200 |
| 2022/01/12 | 1,162 | 1,174 | 1,162 | 1,171 | 204,900 |
| 2022/01/11 | 1,168 | 1,179 | 1,155 | 1,159 | 289,400 |
| 2022/01/07 | 1,159 | 1,165 | 1,142 | 1,155 | 333,300 |
| 2022/01/06 | 1,143 | 1,155 | 1,138 | 1,146 | 323,000 |
| 2022/01/05 | 1,174 | 1,177 | 1,155 | 1,159 | 233,400 |
| 2022/01/04 | 1,158 | 1,173 | 1,150 | 1,168 | 194,900 |