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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,710 | 1,731 | 1,707 | 1,720 | 90,500 |
| 2023/12/28 | 1,715 | 1,720 | 1,703 | 1,716 | 86,400 |
| 2023/12/27 | 1,717 | 1,735 | 1,715 | 1,735 | 140,000 |
| 2023/12/26 | 1,672 | 1,706 | 1,672 | 1,703 | 151,900 |
| 2023/12/25 | 1,660 | 1,671 | 1,652 | 1,669 | 98,200 |
| 2023/12/22 | 1,632 | 1,645 | 1,632 | 1,642 | 117,000 |
| 2023/12/21 | 1,631 | 1,639 | 1,624 | 1,629 | 150,800 |
| 2023/12/20 | 1,660 | 1,663 | 1,647 | 1,650 | 164,100 |
| 2023/12/19 | 1,631 | 1,653 | 1,625 | 1,651 | 217,700 |
| 2023/12/18 | 1,639 | 1,648 | 1,613 | 1,644 | 200,700 |
| 2023/12/15 | 1,680 | 1,681 | 1,653 | 1,657 | 182,700 |
| 2023/12/14 | 1,696 | 1,696 | 1,652 | 1,665 | 263,300 |
| 2023/12/13 | 1,691 | 1,715 | 1,681 | 1,709 | 224,500 |
| 2023/12/12 | 1,691 | 1,709 | 1,682 | 1,691 | 207,200 |
| 2023/12/11 | 1,716 | 1,716 | 1,675 | 1,676 | 366,200 |
| 2023/12/08 | 1,704 | 1,704 | 1,666 | 1,683 | 451,500 |
| 2023/12/07 | 1,729 | 1,731 | 1,714 | 1,723 | 189,900 |
| 2023/12/06 | 1,721 | 1,744 | 1,707 | 1,740 | 291,600 |
| 2023/12/05 | 1,766 | 1,766 | 1,725 | 1,733 | 210,300 |
| 2023/12/04 | 1,792 | 1,793 | 1,768 | 1,780 | 106,700 |
| 2023/12/01 | 1,815 | 1,816 | 1,789 | 1,799 | 125,300 |
| 2023/11/30 | 1,754 | 1,810 | 1,754 | 1,808 | 179,900 |
| 2023/11/29 | 1,738 | 1,769 | 1,738 | 1,755 | 90,600 |
| 2023/11/28 | 1,735 | 1,742 | 1,729 | 1,738 | 107,100 |
| 2023/11/27 | 1,756 | 1,759 | 1,737 | 1,738 | 74,700 |
| 2023/11/24 | 1,746 | 1,765 | 1,741 | 1,750 | 82,300 |
| 2023/11/22 | 1,731 | 1,746 | 1,723 | 1,731 | 94,800 |
| 2023/11/21 | 1,716 | 1,748 | 1,714 | 1,740 | 110,400 |
| 2023/11/20 | 1,762 | 1,762 | 1,722 | 1,722 | 176,100 |
| 2023/11/17 | 1,737 | 1,767 | 1,727 | 1,751 | 184,600 |
| 2023/11/16 | 1,733 | 1,747 | 1,718 | 1,735 | 202,200 |
| 2023/11/15 | 1,750 | 1,777 | 1,737 | 1,756 | 168,500 |
| 2023/11/14 | 1,720 | 1,732 | 1,705 | 1,730 | 151,500 |
| 2023/11/13 | 1,767 | 1,795 | 1,688 | 1,712 | 404,400 |
| 2023/11/10 | 1,738 | 1,772 | 1,730 | 1,771 | 160,100 |
| 2023/11/09 | 1,742 | 1,754 | 1,731 | 1,738 | 124,700 |
| 2023/11/08 | 1,785 | 1,799 | 1,721 | 1,737 | 213,000 |
| 2023/11/07 | 1,805 | 1,809 | 1,775 | 1,779 | 167,700 |
| 2023/11/06 | 1,819 | 1,843 | 1,807 | 1,818 | 148,700 |
| 2023/11/02 | 1,810 | 1,825 | 1,787 | 1,797 | 147,000 |
| 2023/11/01 | 1,792 | 1,809 | 1,779 | 1,785 | 195,400 |
| 2023/10/31 | 1,749 | 1,761 | 1,720 | 1,761 | 151,400 |
| 2023/10/30 | 1,775 | 1,796 | 1,740 | 1,744 | 175,400 |
| 2023/10/27 | 1,761 | 1,802 | 1,755 | 1,795 | 146,600 |
| 2023/10/26 | 1,763 | 1,778 | 1,733 | 1,749 | 106,500 |
| 2023/10/25 | 1,771 | 1,798 | 1,761 | 1,774 | 166,800 |
| 2023/10/24 | 1,757 | 1,767 | 1,712 | 1,763 | 138,800 |
| 2023/10/23 | 1,750 | 1,766 | 1,739 | 1,748 | 104,100 |
| 2023/10/20 | 1,737 | 1,753 | 1,733 | 1,750 | 120,800 |
| 2023/10/19 | 1,750 | 1,761 | 1,732 | 1,745 | 115,000 |
| 2023/10/18 | 1,775 | 1,787 | 1,763 | 1,778 | 81,500 |
| 2023/10/17 | 1,790 | 1,803 | 1,761 | 1,769 | 77,600 |
| 2023/10/16 | 1,800 | 1,800 | 1,758 | 1,775 | 147,300 |
| 2023/10/13 | 1,855 | 1,863 | 1,806 | 1,809 | 107,400 |
| 2023/10/12 | 1,837 | 1,866 | 1,829 | 1,865 | 136,800 |
| 2023/10/11 | 1,832 | 1,846 | 1,816 | 1,821 | 103,800 |
| 2023/10/10 | 1,805 | 1,827 | 1,796 | 1,822 | 105,600 |
| 2023/10/06 | 1,807 | 1,807 | 1,777 | 1,786 | 136,500 |
| 2023/10/05 | 1,805 | 1,813 | 1,773 | 1,792 | 207,400 |
| 2023/10/04 | 1,860 | 1,869 | 1,791 | 1,801 | 602,800 |
| 2023/10/03 | 1,951 | 1,990 | 1,929 | 1,929 | 244,800 |
| 2023/10/02 | 1,955 | 2,022 | 1,951 | 1,952 | 451,300 |
| 2023/09/29 | 1,949 | 1,967 | 1,912 | 1,919 | 202,800 |
| 2023/09/28 | 1,939 | 1,961 | 1,915 | 1,932 | 351,300 |
| 2023/09/27 | 1,939 | 1,956 | 1,917 | 1,952 | 168,800 |
| 2023/09/26 | 1,947 | 1,965 | 1,943 | 1,962 | 226,800 |
| 2023/09/25 | 1,915 | 1,938 | 1,905 | 1,933 | 116,500 |
| 2023/09/22 | 1,900 | 1,917 | 1,882 | 1,907 | 129,700 |
| 2023/09/21 | 1,935 | 1,942 | 1,900 | 1,906 | 130,000 |
| 2023/09/20 | 1,946 | 1,959 | 1,927 | 1,927 | 142,900 |
| 2023/09/19 | 1,936 | 1,963 | 1,932 | 1,957 | 165,800 |
| 2023/09/15 | 1,929 | 1,968 | 1,926 | 1,935 | 568,500 |
| 2023/09/14 | 1,876 | 1,927 | 1,876 | 1,913 | 275,000 |
| 2023/09/13 | 1,885 | 1,887 | 1,857 | 1,868 | 127,000 |
| 2023/09/12 | 1,870 | 1,886 | 1,852 | 1,881 | 110,300 |
| 2023/09/11 | 1,861 | 1,880 | 1,855 | 1,872 | 143,600 |
| 2023/09/08 | 1,854 | 1,872 | 1,836 | 1,848 | 117,100 |
| 2023/09/07 | 1,870 | 1,887 | 1,856 | 1,856 | 169,000 |
| 2023/09/06 | 1,866 | 1,896 | 1,865 | 1,890 | 207,400 |
| 2023/09/05 | 1,854 | 1,872 | 1,838 | 1,867 | 181,300 |
| 2023/09/04 | 1,861 | 1,886 | 1,841 | 1,854 | 275,200 |
| 2023/09/01 | 1,818 | 1,853 | 1,818 | 1,851 | 266,700 |
| 2023/08/31 | 1,799 | 1,823 | 1,799 | 1,813 | 268,000 |
| 2023/08/30 | 1,786 | 1,803 | 1,782 | 1,795 | 168,600 |
| 2023/08/29 | 1,786 | 1,786 | 1,769 | 1,778 | 65,200 |
| 2023/08/28 | 1,737 | 1,791 | 1,734 | 1,785 | 168,100 |
| 2023/08/25 | 1,737 | 1,745 | 1,716 | 1,727 | 81,600 |
| 2023/08/24 | 1,737 | 1,751 | 1,733 | 1,745 | 141,800 |
| 2023/08/23 | 1,715 | 1,740 | 1,711 | 1,737 | 98,200 |
| 2023/08/22 | 1,709 | 1,742 | 1,707 | 1,738 | 206,700 |
| 2023/08/21 | 1,693 | 1,709 | 1,688 | 1,697 | 153,400 |
| 2023/08/18 | 1,713 | 1,728 | 1,683 | 1,693 | 214,400 |
| 2023/08/17 | 1,716 | 1,741 | 1,705 | 1,741 | 184,400 |
| 2023/08/16 | 1,721 | 1,721 | 1,697 | 1,708 | 154,100 |
| 2023/08/15 | 1,727 | 1,740 | 1,719 | 1,738 | 194,600 |
| 2023/08/14 | 1,685 | 1,723 | 1,674 | 1,698 | 260,700 |
| 2023/08/10 | 1,679 | 1,727 | 1,635 | 1,713 | 308,300 |
| 2023/08/09 | 1,705 | 1,719 | 1,686 | 1,706 | 243,100 |
| 2023/08/08 | 1,738 | 1,747 | 1,707 | 1,730 | 255,300 |
| 2023/08/07 | 1,744 | 1,747 | 1,724 | 1,732 | 129,400 |
| 2023/08/04 | 1,749 | 1,768 | 1,741 | 1,759 | 190,800 |
| 2023/08/03 | 1,791 | 1,791 | 1,743 | 1,743 | 165,100 |
| 2023/08/02 | 1,820 | 1,865 | 1,806 | 1,806 | 188,800 |
| 2023/08/01 | 1,837 | 1,842 | 1,819 | 1,841 | 138,800 |
| 2023/07/31 | 1,811 | 1,838 | 1,802 | 1,837 | 249,900 |
| 2023/07/28 | 1,750 | 1,787 | 1,748 | 1,779 | 160,200 |
| 2023/07/27 | 1,773 | 1,777 | 1,748 | 1,777 | 142,100 |
| 2023/07/26 | 1,808 | 1,808 | 1,771 | 1,779 | 114,300 |
| 2023/07/25 | 1,800 | 1,810 | 1,791 | 1,806 | 118,600 |
| 2023/07/24 | 1,777 | 1,802 | 1,773 | 1,788 | 107,500 |
| 2023/07/21 | 1,775 | 1,787 | 1,766 | 1,773 | 120,100 |
| 2023/07/20 | 1,790 | 1,808 | 1,775 | 1,775 | 263,800 |
| 2023/07/19 | 1,744 | 1,792 | 1,740 | 1,790 | 279,000 |
| 2023/07/18 | 1,716 | 1,729 | 1,712 | 1,729 | 65,800 |
| 2023/07/14 | 1,729 | 1,734 | 1,696 | 1,716 | 116,300 |
| 2023/07/13 | 1,708 | 1,724 | 1,696 | 1,720 | 166,800 |
| 2023/07/12 | 1,718 | 1,718 | 1,692 | 1,693 | 119,500 |
| 2023/07/11 | 1,734 | 1,734 | 1,703 | 1,708 | 116,800 |
| 2023/07/10 | 1,749 | 1,749 | 1,720 | 1,724 | 175,800 |
| 2023/07/07 | 1,753 | 1,756 | 1,737 | 1,740 | 152,800 |
| 2023/07/06 | 1,800 | 1,803 | 1,769 | 1,770 | 191,500 |
| 2023/07/05 | 1,832 | 1,832 | 1,807 | 1,813 | 145,900 |
| 2023/07/04 | 1,836 | 1,839 | 1,816 | 1,832 | 114,100 |
| 2023/07/03 | 1,821 | 1,851 | 1,821 | 1,834 | 229,800 |
| 2023/06/30 | 1,785 | 1,802 | 1,770 | 1,799 | 204,300 |
| 2023/06/29 | 1,788 | 1,805 | 1,780 | 1,786 | 158,100 |
| 2023/06/28 | 1,781 | 1,781 | 1,754 | 1,780 | 169,500 |
| 2023/06/27 | 1,790 | 1,791 | 1,761 | 1,774 | 145,000 |
| 2023/06/26 | 1,798 | 1,801 | 1,782 | 1,784 | 110,700 |
| 2023/06/23 | 1,827 | 1,844 | 1,782 | 1,789 | 167,000 |
| 2023/06/22 | 1,840 | 1,843 | 1,811 | 1,819 | 231,300 |
| 2023/06/21 | 1,810 | 1,850 | 1,806 | 1,840 | 185,500 |
| 2023/06/20 | 1,808 | 1,825 | 1,803 | 1,820 | 195,300 |
| 2023/06/19 | 1,818 | 1,827 | 1,794 | 1,805 | 156,100 |
| 2023/06/16 | 1,805 | 1,825 | 1,787 | 1,819 | 410,100 |
| 2023/06/15 | 1,816 | 1,838 | 1,803 | 1,808 | 290,100 |
| 2023/06/14 | 1,818 | 1,823 | 1,804 | 1,812 | 204,400 |
| 2023/06/13 | 1,803 | 1,818 | 1,782 | 1,806 | 370,800 |
| 2023/06/12 | 1,770 | 1,815 | 1,753 | 1,803 | 572,300 |
| 2023/06/09 | 1,755 | 1,770 | 1,743 | 1,759 | 554,800 |
| 2023/06/08 | 1,746 | 1,771 | 1,723 | 1,730 | 458,100 |
| 2023/06/07 | 1,753 | 1,778 | 1,739 | 1,741 | 618,100 |
| 2023/06/06 | 1,738 | 1,767 | 1,729 | 1,750 | 526,300 |
| 2023/06/05 | 1,747 | 1,773 | 1,747 | 1,755 | 585,100 |
| 2023/06/02 | 1,686 | 1,725 | 1,686 | 1,725 | 391,500 |
| 2023/06/01 | 1,708 | 1,711 | 1,677 | 1,678 | 352,600 |
| 2023/05/31 | 1,732 | 1,738 | 1,699 | 1,710 | 584,500 |
| 2023/05/30 | 1,735 | 1,748 | 1,717 | 1,736 | 326,800 |
| 2023/05/29 | 1,794 | 1,800 | 1,729 | 1,736 | 482,000 |
| 2023/05/26 | 1,746 | 1,787 | 1,737 | 1,754 | 584,300 |
| 2023/05/25 | 1,702 | 1,739 | 1,692 | 1,730 | 431,000 |
| 2023/05/24 | 1,680 | 1,718 | 1,674 | 1,707 | 522,700 |
| 2023/05/23 | 1,731 | 1,732 | 1,679 | 1,687 | 771,000 |
| 2023/05/22 | 1,744 | 1,751 | 1,707 | 1,724 | 610,000 |
| 2023/05/19 | 1,793 | 1,797 | 1,750 | 1,753 | 566,300 |
| 2023/05/18 | 1,806 | 1,826 | 1,777 | 1,786 | 521,900 |
| 2023/05/17 | 1,836 | 1,854 | 1,790 | 1,790 | 440,900 |
| 2023/05/16 | 1,895 | 1,908 | 1,830 | 1,842 | 503,500 |
| 2023/05/15 | 1,830 | 1,920 | 1,813 | 1,911 | 1,416,600 |
| 2023/05/12 | 1,860 | 1,878 | 1,833 | 1,853 | 397,800 |
| 2023/05/11 | 1,848 | 1,856 | 1,823 | 1,847 | 232,300 |
| 2023/05/10 | 1,836 | 1,870 | 1,826 | 1,867 | 601,200 |
| 2023/05/09 | 1,813 | 1,833 | 1,806 | 1,827 | 332,200 |
| 2023/05/08 | 1,776 | 1,804 | 1,774 | 1,798 | 482,900 |
| 2023/05/02 | 1,758 | 1,765 | 1,745 | 1,760 | 165,200 |
| 2023/05/01 | 1,748 | 1,759 | 1,737 | 1,759 | 215,700 |
| 2023/04/28 | 1,716 | 1,739 | 1,711 | 1,736 | 237,400 |
| 2023/04/27 | 1,700 | 1,703 | 1,680 | 1,700 | 342,600 |
| 2023/04/26 | 1,735 | 1,746 | 1,705 | 1,705 | 357,500 |
| 2023/04/25 | 1,755 | 1,777 | 1,752 | 1,763 | 363,600 |
| 2023/04/24 | 1,718 | 1,748 | 1,716 | 1,742 | 298,600 |
| 2023/04/21 | 1,700 | 1,729 | 1,695 | 1,718 | 238,400 |
| 2023/04/20 | 1,677 | 1,720 | 1,676 | 1,708 | 319,100 |
| 2023/04/19 | 1,660 | 1,685 | 1,656 | 1,675 | 362,500 |
| 2023/04/18 | 1,659 | 1,667 | 1,646 | 1,662 | 263,000 |
| 2023/04/17 | 1,631 | 1,639 | 1,613 | 1,639 | 162,900 |
| 2023/04/14 | 1,640 | 1,645 | 1,620 | 1,620 | 225,600 |
| 2023/04/13 | 1,611 | 1,639 | 1,610 | 1,627 | 172,000 |
| 2023/04/12 | 1,609 | 1,631 | 1,605 | 1,616 | 157,000 |
| 2023/04/11 | 1,611 | 1,626 | 1,608 | 1,609 | 115,800 |
| 2023/04/10 | 1,604 | 1,610 | 1,589 | 1,602 | 136,400 |
| 2023/04/07 | 1,581 | 1,603 | 1,581 | 1,595 | 105,500 |
| 2023/04/06 | 1,582 | 1,590 | 1,571 | 1,581 | 173,200 |
| 2023/04/05 | 1,624 | 1,640 | 1,588 | 1,597 | 200,700 |
| 2023/04/04 | 1,637 | 1,643 | 1,615 | 1,637 | 269,000 |
| 2023/04/03 | 1,647 | 1,649 | 1,621 | 1,637 | 267,500 |
| 2023/03/31 | 1,592 | 1,620 | 1,590 | 1,610 | 194,200 |
| 2023/03/30 | 1,580 | 1,590 | 1,572 | 1,586 | 140,200 |
| 2023/03/29 | 1,594 | 1,612 | 1,582 | 1,611 | 208,200 |
| 2023/03/28 | 1,604 | 1,604 | 1,578 | 1,584 | 127,900 |
| 2023/03/27 | 1,597 | 1,621 | 1,590 | 1,592 | 179,300 |
| 2023/03/24 | 1,571 | 1,591 | 1,566 | 1,585 | 136,600 |
| 2023/03/23 | 1,574 | 1,586 | 1,561 | 1,581 | 120,500 |
| 2023/03/22 | 1,585 | 1,588 | 1,572 | 1,580 | 152,500 |
| 2023/03/20 | 1,583 | 1,587 | 1,567 | 1,569 | 177,700 |
| 2023/03/17 | 1,619 | 1,619 | 1,585 | 1,597 | 306,100 |
| 2023/03/16 | 1,581 | 1,605 | 1,569 | 1,592 | 269,600 |
| 2023/03/15 | 1,616 | 1,640 | 1,602 | 1,618 | 245,300 |
| 2023/03/14 | 1,612 | 1,613 | 1,583 | 1,593 | 363,200 |
| 2023/03/13 | 1,649 | 1,652 | 1,629 | 1,639 | 202,200 |
| 2023/03/10 | 1,689 | 1,698 | 1,669 | 1,669 | 280,200 |
| 2023/03/09 | 1,705 | 1,708 | 1,688 | 1,706 | 395,900 |
| 2023/03/08 | 1,694 | 1,700 | 1,686 | 1,689 | 181,200 |
| 2023/03/07 | 1,699 | 1,715 | 1,683 | 1,694 | 257,200 |
| 2023/03/06 | 1,695 | 1,701 | 1,685 | 1,687 | 217,100 |
| 2023/03/03 | 1,684 | 1,698 | 1,680 | 1,690 | 264,200 |
| 2023/03/02 | 1,700 | 1,704 | 1,671 | 1,678 | 281,800 |
| 2023/03/01 | 1,674 | 1,701 | 1,667 | 1,690 | 290,900 |
| 2023/02/28 | 1,696 | 1,697 | 1,660 | 1,666 | 438,300 |
| 2023/02/27 | 1,688 | 1,702 | 1,676 | 1,688 | 334,900 |
| 2023/02/24 | 1,669 | 1,696 | 1,669 | 1,678 | 285,100 |
| 2023/02/22 | 1,709 | 1,709 | 1,665 | 1,668 | 673,600 |
| 2023/02/21 | 1,699 | 1,753 | 1,683 | 1,725 | 2,626,100 |
| 2023/02/20 | 1,592 | 1,608 | 1,583 | 1,604 | 328,900 |
| 2023/02/17 | 1,585 | 1,595 | 1,579 | 1,589 | 198,100 |
| 2023/02/16 | 1,601 | 1,609 | 1,578 | 1,590 | 247,200 |
| 2023/02/15 | 1,580 | 1,603 | 1,558 | 1,599 | 443,300 |
| 2023/02/14 | 1,516 | 1,563 | 1,516 | 1,559 | 554,600 |
| 2023/02/13 | 1,501 | 1,528 | 1,476 | 1,483 | 1,189,200 |
| 2023/02/10 | 1,593 | 1,619 | 1,579 | 1,582 | 408,100 |
| 2023/02/09 | 1,592 | 1,606 | 1,575 | 1,593 | 332,700 |
| 2023/02/08 | 1,600 | 1,613 | 1,580 | 1,590 | 331,600 |
| 2023/02/07 | 1,576 | 1,638 | 1,576 | 1,620 | 528,500 |
| 2023/02/06 | 1,572 | 1,576 | 1,557 | 1,562 | 159,200 |
| 2023/02/03 | 1,551 | 1,563 | 1,544 | 1,561 | 144,500 |
| 2023/02/02 | 1,572 | 1,574 | 1,551 | 1,558 | 178,300 |
| 2023/02/01 | 1,578 | 1,586 | 1,570 | 1,572 | 147,600 |
| 2023/01/31 | 1,555 | 1,573 | 1,551 | 1,571 | 205,000 |
| 2023/01/30 | 1,552 | 1,559 | 1,536 | 1,546 | 324,900 |
| 2023/01/27 | 1,561 | 1,563 | 1,552 | 1,555 | 102,800 |
| 2023/01/26 | 1,553 | 1,560 | 1,548 | 1,554 | 154,500 |
| 2023/01/25 | 1,567 | 1,567 | 1,544 | 1,560 | 212,400 |
| 2023/01/24 | 1,559 | 1,567 | 1,552 | 1,556 | 111,000 |
| 2023/01/23 | 1,545 | 1,550 | 1,542 | 1,550 | 96,800 |
| 2023/01/20 | 1,520 | 1,543 | 1,519 | 1,535 | 137,300 |
| 2023/01/19 | 1,530 | 1,530 | 1,516 | 1,520 | 138,900 |
| 2023/01/18 | 1,521 | 1,548 | 1,515 | 1,537 | 156,800 |
| 2023/01/17 | 1,515 | 1,529 | 1,514 | 1,518 | 162,500 |
| 2023/01/16 | 1,545 | 1,545 | 1,513 | 1,518 | 233,100 |
| 2023/01/13 | 1,555 | 1,578 | 1,549 | 1,551 | 215,100 |
| 2023/01/12 | 1,568 | 1,575 | 1,549 | 1,552 | 261,500 |
| 2023/01/11 | 1,547 | 1,560 | 1,537 | 1,556 | 238,500 |
| 2023/01/10 | 1,551 | 1,562 | 1,535 | 1,536 | 279,200 |
| 2023/01/06 | 1,543 | 1,553 | 1,515 | 1,544 | 349,200 |
| 2023/01/05 | 1,532 | 1,564 | 1,526 | 1,550 | 224,500 |
| 2023/01/04 | 1,559 | 1,559 | 1,535 | 1,535 | 260,000 |