ホッカンホールディングス(5902)の株価時系列情報
ホッカンホールディングス(5902)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 233 | 233 | 233 | 233 | 7,000 |
| 1983/12/27 | 230 | 232 | 229 | 232 | 9,000 |
| 1983/12/26 | 231 | 231 | 229 | 229 | 4,000 |
| 1983/12/24 | 233 | 233 | 230 | 230 | 15,000 |
| 1983/12/23 | 234 | 234 | 233 | 233 | 4,000 |
| 1983/12/22 | 232 | 233 | 232 | 233 | 4,000 |
| 1983/12/21 | 229 | 230 | 229 | 230 | 12,000 |
| 1983/12/20 | 230 | 230 | 228 | 230 | 11,000 |
| 1983/12/19 | 230 | 230 | 229 | 229 | 8,000 |
| 1983/12/17 | 230 | 230 | 228 | 228 | 11,000 |
| 1983/12/16 | 229 | 229 | 229 | 229 | 3,000 |
| 1983/12/15 | 228 | 228 | 228 | 228 | 4,000 |
| 1983/12/14 | 224 | 230 | 224 | 226 | 6,000 |
| 1983/12/13 | 230 | 230 | 227 | 227 | 7,000 |
| 1983/12/12 | 227 | 230 | 227 | 230 | 2,000 |
| 1983/12/09 | 225 | 225 | 223 | 223 | 27,000 |
| 1983/12/08 | 230 | 235 | 230 | 235 | 12,000 |
| 1983/12/07 | 229 | 229 | 226 | 226 | 5,000 |
| 1983/12/06 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/12/05 | 226 | 226 | 225 | 226 | 14,000 |
| 1983/12/03 | 230 | 230 | 225 | 225 | 17,000 |
| 1983/12/02 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/12/01 | 227 | 227 | 226 | 226 | 19,000 |
| 1983/11/30 | 230 | 230 | 228 | 228 | 14,000 |
| 1983/11/29 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/11/28 | 230 | 230 | 229 | 229 | 5,000 |
| 1983/11/26 | 230 | 230 | 230 | 230 | 17,000 |
| 1983/11/25 | 230 | 230 | 229 | 230 | 5,000 |
| 1983/11/24 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/11/22 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/11/21 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/11/19 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/11/18 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/11/17 | 230 | 230 | 228 | 228 | 11,000 |
| 1983/11/16 | 229 | 230 | 229 | 230 | 2,000 |
| 1983/11/15 | 228 | 228 | 228 | 228 | 26,000 |
| 1983/11/11 | 228 | 228 | 228 | 228 | 6,000 |
| 1983/11/10 | 229 | 229 | 228 | 228 | 11,000 |
| 1983/11/09 | 230 | 230 | 229 | 230 | 6,000 |
| 1983/11/08 | 230 | 230 | 228 | 228 | 11,000 |
| 1983/11/07 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/11/04 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/11/02 | 230 | 230 | 230 | 230 | 11,000 |
| 1983/11/01 | 230 | 230 | 228 | 228 | 4,000 |
| 1983/10/31 | 228 | 228 | 228 | 228 | 9,000 |
| 1983/10/26 | 227 | 227 | 227 | 227 | 19,000 |
| 1983/10/25 | 232 | 232 | 226 | 227 | 39,000 |
| 1983/10/24 | 231 | 231 | 231 | 231 | 10,000 |
| 1983/10/21 | 240 | 240 | 235 | 240 | 12,000 |
| 1983/10/20 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/10/19 | 235 | 238 | 235 | 238 | 5,000 |
| 1983/10/18 | 230 | 231 | 230 | 230 | 12,000 |
| 1983/10/17 | 235 | 235 | 230 | 230 | 18,000 |
| 1983/10/13 | 239 | 239 | 237 | 237 | 22,000 |
| 1983/10/12 | 244 | 244 | 241 | 242 | 28,000 |
| 1983/10/11 | 240 | 243 | 240 | 240 | 40,000 |
| 1983/10/07 | 231 | 238 | 231 | 238 | 121,000 |
| 1983/10/06 | 229 | 230 | 228 | 230 | 23,000 |
| 1983/10/05 | 228 | 228 | 227 | 228 | 4,000 |
| 1983/10/04 | 227 | 229 | 226 | 227 | 9,000 |
| 1983/10/03 | 230 | 230 | 229 | 229 | 9,000 |
| 1983/10/01 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/09/30 | 229 | 229 | 229 | 229 | 4,000 |
| 1983/09/29 | 229 | 229 | 229 | 229 | 6,000 |
| 1983/09/28 | 227 | 229 | 227 | 229 | 7,000 |
| 1983/09/27 | 230 | 230 | 228 | 228 | 13,000 |
| 1983/09/26 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/09/24 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/09/22 | 232 | 232 | 230 | 232 | 11,000 |
| 1983/09/21 | 232 | 232 | 232 | 232 | 6,000 |
| 1983/09/20 | 231 | 233 | 231 | 233 | 13,000 |
| 1983/09/17 | 230 | 235 | 230 | 235 | 6,000 |
| 1983/09/16 | 230 | 230 | 229 | 229 | 6,000 |
| 1983/09/14 | 229 | 229 | 229 | 229 | 10,000 |
| 1983/09/13 | 230 | 230 | 229 | 229 | 7,000 |
| 1983/09/09 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/09/08 | 229 | 230 | 229 | 230 | 15,000 |
| 1983/09/07 | 229 | 229 | 229 | 229 | 4,000 |
| 1983/09/06 | 229 | 229 | 227 | 228 | 29,000 |
| 1983/09/05 | 226 | 229 | 226 | 229 | 3,000 |
| 1983/09/03 | 228 | 228 | 225 | 225 | 13,000 |
| 1983/09/02 | 230 | 230 | 228 | 228 | 29,000 |
| 1983/09/01 | 230 | 230 | 229 | 229 | 19,000 |
| 1983/08/31 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/08/29 | 230 | 230 | 229 | 229 | 3,000 |
| 1983/08/26 | 230 | 230 | 229 | 229 | 5,000 |
| 1983/08/25 | 228 | 228 | 228 | 228 | 8,000 |
| 1983/08/24 | 228 | 228 | 228 | 228 | 15,000 |
| 1983/08/23 | 232 | 232 | 229 | 229 | 3,000 |
| 1983/08/22 | 233 | 233 | 228 | 228 | 12,000 |
| 1983/08/20 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/08/19 | 234 | 234 | 234 | 234 | 6,000 |
| 1983/08/17 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/08/16 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/08/15 | 236 | 236 | 233 | 233 | 5,000 |
| 1983/08/12 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/08/11 | 234 | 234 | 231 | 231 | 8,000 |
| 1983/08/10 | 238 | 238 | 234 | 234 | 4,000 |
| 1983/08/09 | 240 | 240 | 235 | 235 | 18,000 |
| 1983/08/08 | 244 | 244 | 240 | 240 | 5,000 |
| 1983/08/06 | 240 | 244 | 240 | 244 | 19,000 |
| 1983/08/05 | 237 | 239 | 236 | 238 | 10,000 |
| 1983/08/04 | 238 | 238 | 237 | 237 | 13,000 |
| 1983/08/03 | 237 | 240 | 237 | 237 | 16,000 |
| 1983/08/02 | 239 | 239 | 237 | 237 | 9,000 |
| 1983/07/30 | 237 | 237 | 237 | 237 | 5,000 |
| 1983/07/29 | 237 | 237 | 236 | 236 | 9,000 |
| 1983/07/28 | 238 | 238 | 236 | 236 | 7,000 |
| 1983/07/23 | 239 | 240 | 239 | 240 | 5,000 |
| 1983/07/22 | 236 | 240 | 236 | 240 | 24,000 |
| 1983/07/20 | 236 | 236 | 235 | 235 | 14,000 |
| 1983/07/15 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/07/14 | 236 | 240 | 236 | 236 | 4,000 |
| 1983/07/13 | 230 | 236 | 230 | 236 | 6,000 |
| 1983/07/12 | 235 | 235 | 230 | 230 | 11,000 |
| 1983/07/11 | 237 | 237 | 237 | 237 | 4,000 |
| 1983/07/04 | 236 | 236 | 236 | 236 | 1,000 |
| 1983/07/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/07/01 | 227 | 227 | 225 | 225 | 5,000 |
| 1983/06/30 | 225 | 225 | 225 | 225 | 8,000 |
| 1983/06/29 | 231 | 231 | 228 | 228 | 12,000 |
| 1983/06/28 | 229 | 229 | 228 | 228 | 11,000 |
| 1983/06/27 | 231 | 231 | 230 | 231 | 6,000 |
| 1983/06/25 | 235 | 235 | 233 | 233 | 7,000 |
| 1983/06/24 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/06/23 | 241 | 241 | 240 | 240 | 13,000 |
| 1983/06/22 | 243 | 243 | 240 | 240 | 14,000 |
| 1983/06/21 | 244 | 244 | 244 | 244 | 11,000 |
| 1983/06/20 | 242 | 244 | 242 | 244 | 6,000 |
| 1983/06/17 | 244 | 244 | 242 | 244 | 9,000 |
| 1983/06/16 | 243 | 243 | 243 | 243 | 2,000 |
| 1983/06/15 | 242 | 242 | 242 | 242 | 10,000 |
| 1983/06/13 | 247 | 247 | 242 | 242 | 10,000 |
| 1983/06/10 | 250 | 250 | 242 | 242 | 15,000 |
| 1983/06/09 | 244 | 244 | 242 | 242 | 5,000 |
| 1983/06/08 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/06/07 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/06/06 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/06/04 | 250 | 250 | 240 | 240 | 8,000 |
| 1983/06/03 | 252 | 252 | 250 | 250 | 6,000 |
| 1983/06/02 | 253 | 253 | 250 | 250 | 17,000 |
| 1983/06/01 | 255 | 256 | 253 | 253 | 25,000 |
| 1983/05/31 | 252 | 255 | 250 | 255 | 34,000 |
| 1983/05/30 | 250 | 255 | 250 | 250 | 17,000 |
| 1983/05/28 | 245 | 250 | 245 | 249 | 47,000 |
| 1983/05/26 | 244 | 245 | 244 | 245 | 23,000 |
| 1983/05/25 | 243 | 243 | 243 | 243 | 3,000 |
| 1983/05/24 | 244 | 244 | 243 | 243 | 11,000 |
| 1983/05/23 | 243 | 243 | 242 | 243 | 10,000 |
| 1983/05/20 | 243 | 243 | 240 | 240 | 8,000 |
| 1983/05/19 | 240 | 240 | 240 | 240 | 9,000 |
| 1983/05/18 | 242 | 243 | 242 | 243 | 15,000 |
| 1983/05/17 | 242 | 242 | 242 | 242 | 2,000 |
| 1983/05/16 | 243 | 243 | 243 | 243 | 5,000 |
| 1983/05/14 | 245 | 245 | 245 | 245 | 10,000 |
| 1983/05/11 | 232 | 237 | 232 | 237 | 15,000 |
| 1983/05/10 | 239 | 239 | 232 | 235 | 15,000 |
| 1983/05/09 | 244 | 244 | 240 | 240 | 11,000 |
| 1983/05/07 | 244 | 244 | 244 | 244 | 4,000 |
| 1983/05/02 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/04/28 | 245 | 245 | 240 | 240 | 22,000 |
| 1983/04/27 | 245 | 245 | 242 | 245 | 14,000 |
| 1983/04/26 | 248 | 248 | 246 | 246 | 18,000 |
| 1983/04/25 | 248 | 248 | 247 | 247 | 2,000 |
| 1983/04/23 | 240 | 245 | 240 | 245 | 10,000 |
| 1983/04/22 | 242 | 245 | 240 | 240 | 17,000 |
| 1983/04/21 | 248 | 248 | 240 | 245 | 21,000 |
| 1983/04/20 | 250 | 252 | 246 | 247 | 34,000 |
| 1983/04/19 | 243 | 250 | 243 | 245 | 20,000 |
| 1983/04/18 | 238 | 242 | 236 | 242 | 10,000 |
| 1983/04/15 | 237 | 242 | 236 | 236 | 29,000 |
| 1983/04/14 | 245 | 245 | 237 | 237 | 19,000 |
| 1983/04/13 | 239 | 240 | 239 | 240 | 12,000 |
| 1983/04/12 | 236 | 241 | 236 | 239 | 36,000 |
| 1983/04/11 | 236 | 240 | 235 | 240 | 22,000 |
| 1983/04/09 | 244 | 244 | 240 | 240 | 11,000 |
| 1983/04/08 | 251 | 251 | 245 | 245 | 55,000 |
| 1983/04/07 | 258 | 260 | 255 | 255 | 180,000 |
| 1983/04/06 | 247 | 257 | 246 | 257 | 350,000 |
| 1983/04/05 | 239 | 247 | 238 | 247 | 90,000 |
| 1983/04/04 | 238 | 240 | 235 | 240 | 34,000 |
| 1983/04/02 | 238 | 240 | 238 | 238 | 36,000 |
| 1983/04/01 | 239 | 239 | 235 | 238 | 18,000 |
| 1983/03/31 | 231 | 240 | 230 | 240 | 52,000 |
| 1983/03/30 | 235 | 235 | 230 | 233 | 10,000 |
| 1983/03/29 | 231 | 235 | 225 | 235 | 42,000 |
| 1983/03/28 | 225 | 230 | 225 | 230 | 25,000 |
| 1983/03/26 | 220 | 225 | 220 | 225 | 7,000 |
| 1983/03/25 | 220 | 220 | 220 | 220 | 29,000 |
| 1983/03/23 | 212 | 220 | 211 | 220 | 13,000 |
| 1983/03/18 | 213 | 213 | 210 | 210 | 15,000 |
| 1983/03/17 | 212 | 215 | 212 | 215 | 26,000 |
| 1983/03/15 | 211 | 211 | 210 | 210 | 9,000 |
| 1983/03/14 | 210 | 210 | 210 | 210 | 12,000 |
| 1983/03/12 | 207 | 208 | 207 | 208 | 7,000 |
| 1983/03/11 | 210 | 210 | 206 | 206 | 9,000 |
| 1983/03/10 | 210 | 210 | 209 | 209 | 4,000 |
| 1983/03/09 | 211 | 215 | 210 | 210 | 12,000 |
| 1983/03/08 | 210 | 211 | 210 | 211 | 16,000 |
| 1983/03/07 | 210 | 210 | 210 | 210 | 13,000 |
| 1983/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/03/04 | 208 | 208 | 208 | 208 | 2,000 |
| 1983/03/02 | 208 | 208 | 208 | 208 | 2,000 |
| 1983/03/01 | 210 | 210 | 201 | 210 | 23,000 |
| 1983/02/28 | 210 | 210 | 206 | 210 | 6,000 |
| 1983/02/26 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/02/25 | 201 | 201 | 201 | 201 | 9,000 |
| 1983/02/22 | 205 | 205 | 200 | 200 | 15,000 |
| 1983/02/21 | 206 | 206 | 206 | 206 | 4,000 |
| 1983/02/18 | 208 | 209 | 208 | 209 | 7,000 |
| 1983/02/16 | 208 | 208 | 208 | 208 | 5,000 |
| 1983/02/15 | 208 | 208 | 208 | 208 | 12,000 |
| 1983/02/14 | 209 | 209 | 208 | 208 | 6,000 |
| 1983/02/12 | 208 | 208 | 208 | 208 | 8,000 |
| 1983/02/07 | 208 | 208 | 208 | 208 | 3,000 |
| 1983/02/04 | 207 | 207 | 207 | 207 | 6,000 |
| 1983/02/03 | 206 | 206 | 206 | 206 | 7,000 |
| 1983/02/02 | 207 | 207 | 206 | 206 | 9,000 |
| 1983/02/01 | 206 | 206 | 206 | 206 | 3,000 |
| 1983/01/31 | 210 | 210 | 206 | 206 | 4,000 |
| 1983/01/29 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/01/27 | 203 | 203 | 203 | 203 | 11,000 |
| 1983/01/26 | 207 | 207 | 205 | 205 | 14,000 |
| 1983/01/25 | 207 | 207 | 205 | 207 | 3,000 |
| 1983/01/24 | 210 | 210 | 207 | 207 | 2,000 |
| 1983/01/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/01/21 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/01/20 | 211 | 211 | 210 | 210 | 7,000 |
| 1983/01/19 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/01/17 | 210 | 211 | 210 | 211 | 2,000 |
| 1983/01/13 | 206 | 207 | 206 | 207 | 4,000 |
| 1983/01/12 | 205 | 205 | 205 | 205 | 12,000 |
| 1983/01/07 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/01/06 | 204 | 204 | 203 | 203 | 5,000 |
| 1983/01/05 | 203 | 203 | 203 | 203 | 9,000 |
| 1983/01/04 | 204 | 204 | 204 | 204 | 4,000 |