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 |
|---|---|---|---|---|---|
| 1984/12/28 | 343 | 343 | 341 | 342 | 43,000 |
| 1984/12/27 | 339 | 343 | 339 | 343 | 12,000 |
| 1984/12/26 | 340 | 349 | 340 | 349 | 31,000 |
| 1984/12/25 | 330 | 340 | 329 | 339 | 84,000 |
| 1984/12/24 | 343 | 343 | 334 | 340 | 36,000 |
| 1984/12/22 | 345 | 345 | 340 | 345 | 23,000 |
| 1984/12/21 | 347 | 348 | 340 | 345 | 44,000 |
| 1984/12/20 | 349 | 349 | 348 | 348 | 4,000 |
| 1984/12/19 | 347 | 350 | 339 | 350 | 26,000 |
| 1984/12/18 | 351 | 352 | 345 | 345 | 39,000 |
| 1984/12/17 | 350 | 350 | 345 | 350 | 34,000 |
| 1984/12/15 | 355 | 355 | 350 | 350 | 32,000 |
| 1984/12/14 | 363 | 363 | 352 | 352 | 51,000 |
| 1984/12/13 | 378 | 378 | 358 | 365 | 157,000 |
| 1984/12/12 | 355 | 388 | 353 | 373 | 386,000 |
| 1984/12/11 | 349 | 350 | 345 | 350 | 114,000 |
| 1984/12/10 | 350 | 350 | 350 | 350 | 21,000 |
| 1984/12/07 | 345 | 350 | 343 | 350 | 59,000 |
| 1984/12/06 | 345 | 345 | 340 | 345 | 97,000 |
| 1984/12/05 | 340 | 345 | 335 | 345 | 83,000 |
| 1984/12/04 | 340 | 340 | 340 | 340 | 45,000 |
| 1984/12/03 | 343 | 347 | 343 | 347 | 11,000 |
| 1984/12/01 | 344 | 348 | 344 | 348 | 17,000 |
| 1984/11/30 | 344 | 349 | 343 | 349 | 63,000 |
| 1984/11/29 | 349 | 349 | 349 | 349 | 28,000 |
| 1984/11/28 | 345 | 355 | 340 | 355 | 216,000 |
| 1984/11/27 | 338 | 343 | 335 | 343 | 100,000 |
| 1984/11/26 | 339 | 340 | 335 | 340 | 64,000 |
| 1984/11/24 | 336 | 340 | 336 | 340 | 18,000 |
| 1984/11/22 | 339 | 340 | 336 | 340 | 28,000 |
| 1984/11/21 | 335 | 339 | 330 | 339 | 33,000 |
| 1984/11/20 | 335 | 340 | 335 | 339 | 36,000 |
| 1984/11/19 | 335 | 340 | 335 | 339 | 27,000 |
| 1984/11/17 | 330 | 331 | 330 | 330 | 31,000 |
| 1984/11/16 | 350 | 350 | 340 | 340 | 82,000 |
| 1984/11/15 | 327 | 345 | 327 | 345 | 28,000 |
| 1984/11/14 | 325 | 326 | 325 | 325 | 12,000 |
| 1984/11/13 | 332 | 335 | 325 | 325 | 65,000 |
| 1984/11/12 | 331 | 335 | 331 | 335 | 19,000 |
| 1984/11/09 | 327 | 330 | 326 | 330 | 21,000 |
| 1984/11/08 | 333 | 333 | 326 | 326 | 18,000 |
| 1984/11/07 | 334 | 334 | 334 | 334 | 3,000 |
| 1984/11/06 | 340 | 340 | 334 | 337 | 55,000 |
| 1984/11/05 | 345 | 345 | 340 | 342 | 74,000 |
| 1984/11/02 | 340 | 340 | 335 | 336 | 39,000 |
| 1984/11/01 | 344 | 344 | 336 | 336 | 61,000 |
| 1984/10/31 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/10/30 | 327 | 330 | 327 | 330 | 35,000 |
| 1984/10/29 | 330 | 330 | 326 | 326 | 26,000 |
| 1984/10/27 | 336 | 337 | 330 | 330 | 13,000 |
| 1984/10/26 | 343 | 343 | 335 | 336 | 23,000 |
| 1984/10/25 | 350 | 350 | 345 | 345 | 63,000 |
| 1984/10/24 | 336 | 352 | 336 | 347 | 209,000 |
| 1984/10/23 | 335 | 342 | 330 | 334 | 111,000 |
| 1984/10/22 | 335 | 335 | 330 | 335 | 71,000 |
| 1984/10/20 | 311 | 320 | 311 | 320 | 19,000 |
| 1984/10/19 | 321 | 321 | 311 | 313 | 30,000 |
| 1984/10/18 | 322 | 322 | 310 | 310 | 29,000 |
| 1984/10/17 | 320 | 323 | 320 | 323 | 20,000 |
| 1984/10/16 | 311 | 325 | 310 | 320 | 20,000 |
| 1984/10/15 | 317 | 317 | 309 | 310 | 27,000 |
| 1984/10/12 | 319 | 325 | 317 | 317 | 19,000 |
| 1984/10/11 | 325 | 325 | 320 | 320 | 20,000 |
| 1984/10/09 | 328 | 335 | 323 | 323 | 65,000 |
| 1984/10/08 | 325 | 330 | 325 | 328 | 20,000 |
| 1984/10/06 | 335 | 336 | 325 | 325 | 39,000 |
| 1984/10/05 | 339 | 339 | 330 | 330 | 88,000 |
| 1984/10/04 | 343 | 348 | 338 | 347 | 164,000 |
| 1984/10/03 | 338 | 355 | 336 | 348 | 451,000 |
| 1984/10/02 | 335 | 338 | 332 | 333 | 160,000 |
| 1984/10/01 | 319 | 343 | 319 | 338 | 396,000 |
| 1984/09/29 | 316 | 319 | 316 | 319 | 39,000 |
| 1984/09/28 | 317 | 317 | 311 | 317 | 31,000 |
| 1984/09/27 | 315 | 317 | 313 | 317 | 68,000 |
| 1984/09/26 | 318 | 320 | 317 | 318 | 41,000 |
| 1984/09/25 | 307 | 320 | 306 | 320 | 39,000 |
| 1984/09/22 | 318 | 318 | 308 | 308 | 44,000 |
| 1984/09/21 | 319 | 320 | 316 | 316 | 124,000 |
| 1984/09/20 | 306 | 315 | 306 | 315 | 92,000 |
| 1984/09/19 | 306 | 308 | 304 | 307 | 50,000 |
| 1984/09/18 | 308 | 309 | 305 | 308 | 33,000 |
| 1984/09/17 | 308 | 309 | 308 | 309 | 10,000 |
| 1984/09/14 | 305 | 309 | 302 | 309 | 91,000 |
| 1984/09/13 | 310 | 310 | 307 | 308 | 47,000 |
| 1984/09/12 | 300 | 310 | 299 | 310 | 55,000 |
| 1984/09/11 | 307 | 308 | 304 | 305 | 17,000 |
| 1984/09/10 | 310 | 312 | 302 | 310 | 44,000 |
| 1984/09/07 | 309 | 312 | 308 | 309 | 68,000 |
| 1984/09/06 | 314 | 314 | 309 | 312 | 82,000 |
| 1984/09/05 | 299 | 310 | 299 | 309 | 80,000 |
| 1984/09/04 | 292 | 295 | 291 | 294 | 35,000 |
| 1984/09/03 | 292 | 292 | 291 | 292 | 36,000 |
| 1984/09/01 | 292 | 292 | 288 | 288 | 25,000 |
| 1984/08/31 | 291 | 295 | 290 | 293 | 39,000 |
| 1984/08/30 | 294 | 294 | 290 | 290 | 31,000 |
| 1984/08/29 | 289 | 290 | 288 | 290 | 29,000 |
| 1984/08/28 | 295 | 295 | 285 | 287 | 25,000 |
| 1984/08/27 | 297 | 297 | 290 | 290 | 62,000 |
| 1984/08/25 | 292 | 297 | 292 | 297 | 12,000 |
| 1984/08/24 | 292 | 295 | 291 | 291 | 32,000 |
| 1984/08/23 | 301 | 301 | 290 | 290 | 27,000 |
| 1984/08/22 | 295 | 296 | 295 | 296 | 30,000 |
| 1984/08/21 | 302 | 302 | 290 | 290 | 34,000 |
| 1984/08/20 | 315 | 315 | 302 | 303 | 48,000 |
| 1984/08/18 | 315 | 315 | 309 | 310 | 44,000 |
| 1984/08/17 | 320 | 324 | 305 | 310 | 226,000 |
| 1984/08/16 | 310 | 315 | 305 | 315 | 139,000 |
| 1984/08/15 | 305 | 308 | 305 | 306 | 60,000 |
| 1984/08/14 | 302 | 305 | 302 | 305 | 35,000 |
| 1984/08/10 | 305 | 307 | 305 | 305 | 43,000 |
| 1984/08/09 | 306 | 308 | 305 | 307 | 60,000 |
| 1984/08/08 | 304 | 308 | 303 | 307 | 82,000 |
| 1984/08/07 | 302 | 308 | 300 | 303 | 65,000 |
| 1984/08/06 | 297 | 305 | 297 | 300 | 27,000 |
| 1984/08/04 | 295 | 297 | 293 | 297 | 13,000 |
| 1984/08/03 | 296 | 298 | 292 | 292 | 12,000 |
| 1984/08/02 | 300 | 301 | 290 | 290 | 39,000 |
| 1984/08/01 | 290 | 305 | 282 | 305 | 114,000 |
| 1984/07/31 | 290 | 295 | 275 | 285 | 38,000 |
| 1984/07/30 | 277 | 288 | 277 | 285 | 30,000 |
| 1984/07/28 | 272 | 273 | 272 | 272 | 11,000 |
| 1984/07/27 | 276 | 280 | 270 | 270 | 20,000 |
| 1984/07/24 | 280 | 281 | 279 | 281 | 21,000 |
| 1984/07/23 | 281 | 283 | 281 | 283 | 7,000 |
| 1984/07/21 | 285 | 285 | 285 | 285 | 7,000 |
| 1984/07/20 | 290 | 290 | 285 | 285 | 31,000 |
| 1984/07/19 | 291 | 296 | 291 | 291 | 34,000 |
| 1984/07/18 | 296 | 298 | 296 | 296 | 65,000 |
| 1984/07/17 | 295 | 299 | 294 | 299 | 43,000 |
| 1984/07/16 | 290 | 295 | 290 | 295 | 18,000 |
| 1984/07/13 | 286 | 286 | 281 | 285 | 25,000 |
| 1984/07/12 | 291 | 291 | 285 | 285 | 54,000 |
| 1984/07/11 | 300 | 300 | 298 | 298 | 18,000 |
| 1984/07/10 | 302 | 305 | 301 | 301 | 51,000 |
| 1984/07/09 | 319 | 319 | 301 | 303 | 86,000 |
| 1984/07/07 | 325 | 325 | 310 | 317 | 205,000 |
| 1984/07/06 | 308 | 324 | 304 | 324 | 465,000 |
| 1984/07/05 | 313 | 314 | 301 | 307 | 217,000 |
| 1984/07/04 | 296 | 315 | 291 | 314 | 336,000 |
| 1984/07/03 | 300 | 300 | 288 | 291 | 220,000 |
| 1984/07/02 | 289 | 302 | 285 | 300 | 358,000 |
| 1984/06/30 | 283 | 285 | 282 | 284 | 59,000 |
| 1984/06/29 | 277 | 280 | 276 | 280 | 49,000 |
| 1984/06/28 | 280 | 280 | 275 | 278 | 82,000 |
| 1984/06/27 | 272 | 285 | 272 | 283 | 174,000 |
| 1984/06/26 | 267 | 270 | 267 | 270 | 30,000 |
| 1984/06/25 | 267 | 267 | 257 | 257 | 14,000 |
| 1984/06/23 | 265 | 265 | 264 | 265 | 16,000 |
| 1984/06/22 | 265 | 268 | 263 | 264 | 28,000 |
| 1984/06/21 | 264 | 265 | 264 | 264 | 21,000 |
| 1984/06/20 | 265 | 265 | 264 | 264 | 11,000 |
| 1984/06/19 | 264 | 264 | 264 | 264 | 2,000 |
| 1984/06/18 | 264 | 265 | 262 | 265 | 9,000 |
| 1984/06/16 | 265 | 266 | 265 | 265 | 15,000 |
| 1984/06/15 | 266 | 267 | 261 | 267 | 22,000 |
| 1984/06/14 | 270 | 273 | 268 | 268 | 40,000 |
| 1984/06/13 | 268 | 268 | 268 | 268 | 10,000 |
| 1984/06/11 | 266 | 267 | 265 | 267 | 45,000 |
| 1984/06/08 | 266 | 268 | 261 | 261 | 50,000 |
| 1984/06/07 | 260 | 270 | 260 | 269 | 68,000 |
| 1984/06/06 | 254 | 259 | 254 | 259 | 24,000 |
| 1984/06/05 | 254 | 255 | 253 | 253 | 26,000 |
| 1984/06/04 | 254 | 255 | 253 | 255 | 13,000 |
| 1984/06/02 | 250 | 255 | 250 | 254 | 40,000 |
| 1984/06/01 | 250 | 255 | 250 | 255 | 58,000 |
| 1984/05/31 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/05/30 | 255 | 260 | 255 | 260 | 5,000 |
| 1984/05/29 | 255 | 255 | 255 | 255 | 7,000 |
| 1984/05/28 | 255 | 259 | 255 | 259 | 4,000 |
| 1984/05/26 | 250 | 250 | 250 | 250 | 20,000 |
| 1984/05/23 | 251 | 251 | 250 | 250 | 6,000 |
| 1984/05/22 | 252 | 252 | 250 | 250 | 11,000 |
| 1984/05/21 | 260 | 260 | 255 | 260 | 11,000 |
| 1984/05/19 | 260 | 260 | 258 | 258 | 11,000 |
| 1984/05/18 | 255 | 255 | 255 | 255 | 6,000 |
| 1984/05/17 | 265 | 265 | 260 | 261 | 12,000 |
| 1984/05/16 | 262 | 262 | 260 | 260 | 12,000 |
| 1984/05/15 | 265 | 265 | 261 | 261 | 12,000 |
| 1984/05/14 | 266 | 266 | 266 | 266 | 2,000 |
| 1984/05/11 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/05/10 | 279 | 279 | 262 | 262 | 75,000 |
| 1984/05/09 | 265 | 280 | 265 | 280 | 137,000 |
| 1984/05/08 | 261 | 264 | 260 | 263 | 28,000 |
| 1984/05/07 | 264 | 264 | 261 | 261 | 8,000 |
| 1984/05/04 | 256 | 265 | 256 | 265 | 12,000 |
| 1984/05/02 | 255 | 255 | 253 | 255 | 18,000 |
| 1984/05/01 | 254 | 254 | 250 | 250 | 7,000 |
| 1984/04/28 | 257 | 260 | 257 | 257 | 10,000 |
| 1984/04/27 | 264 | 264 | 257 | 257 | 18,000 |
| 1984/04/26 | 258 | 264 | 255 | 264 | 24,000 |
| 1984/04/25 | 253 | 260 | 253 | 259 | 20,000 |
| 1984/04/24 | 252 | 252 | 251 | 252 | 7,000 |
| 1984/04/23 | 256 | 256 | 251 | 251 | 19,000 |
| 1984/04/21 | 256 | 256 | 256 | 256 | 8,000 |
| 1984/04/20 | 256 | 258 | 256 | 256 | 27,000 |
| 1984/04/19 | 260 | 260 | 258 | 258 | 23,000 |
| 1984/04/18 | 264 | 264 | 259 | 263 | 21,000 |
| 1984/04/17 | 260 | 264 | 260 | 264 | 25,000 |
| 1984/04/16 | 263 | 263 | 260 | 260 | 5,000 |
| 1984/04/13 | 265 | 265 | 263 | 263 | 10,000 |
| 1984/04/12 | 259 | 265 | 259 | 265 | 37,000 |
| 1984/04/11 | 265 | 265 | 259 | 259 | 113,000 |
| 1984/04/10 | 265 | 265 | 265 | 265 | 10,000 |
| 1984/04/09 | 260 | 265 | 260 | 264 | 29,000 |
| 1984/04/07 | 259 | 259 | 259 | 259 | 10,000 |
| 1984/04/06 | 257 | 259 | 257 | 259 | 14,000 |
| 1984/04/05 | 257 | 257 | 256 | 256 | 29,000 |
| 1984/04/04 | 257 | 258 | 257 | 257 | 16,000 |
| 1984/04/03 | 257 | 257 | 256 | 257 | 10,000 |
| 1984/04/02 | 257 | 258 | 257 | 257 | 46,000 |
| 1984/03/31 | 257 | 257 | 257 | 257 | 6,000 |
| 1984/03/30 | 258 | 258 | 256 | 257 | 39,000 |
| 1984/03/29 | 256 | 257 | 256 | 256 | 14,000 |
| 1984/03/28 | 259 | 260 | 256 | 256 | 23,000 |
| 1984/03/26 | 262 | 262 | 258 | 258 | 11,000 |
| 1984/03/23 | 259 | 260 | 257 | 257 | 16,000 |
| 1984/03/22 | 264 | 264 | 258 | 258 | 20,000 |
| 1984/03/21 | 265 | 266 | 264 | 266 | 19,000 |
| 1984/03/19 | 266 | 267 | 265 | 265 | 22,000 |
| 1984/03/17 | 266 | 266 | 266 | 266 | 15,000 |
| 1984/03/16 | 270 | 274 | 266 | 266 | 59,000 |
| 1984/03/15 | 268 | 270 | 266 | 270 | 32,000 |
| 1984/03/14 | 270 | 270 | 268 | 268 | 12,000 |
| 1984/03/13 | 273 | 274 | 268 | 270 | 46,000 |
| 1984/03/12 | 267 | 277 | 266 | 275 | 149,000 |
| 1984/03/09 | 260 | 268 | 260 | 265 | 59,000 |
| 1984/03/08 | 262 | 263 | 256 | 260 | 60,000 |
| 1984/03/07 | 264 | 268 | 260 | 265 | 30,000 |
| 1984/03/06 | 253 | 259 | 246 | 259 | 76,000 |
| 1984/03/05 | 264 | 264 | 255 | 255 | 120,000 |
| 1984/03/03 | 270 | 270 | 259 | 259 | 87,000 |
| 1984/03/02 | 270 | 280 | 268 | 268 | 801,000 |
| 1984/03/01 | 261 | 270 | 258 | 270 | 297,000 |
| 1984/02/29 | 252 | 257 | 252 | 257 | 9,000 |
| 1984/02/28 | 262 | 262 | 262 | 262 | 13,000 |
| 1984/02/27 | 262 | 264 | 262 | 262 | 9,000 |
| 1984/02/25 | 258 | 258 | 258 | 258 | 19,000 |
| 1984/02/24 | 268 | 269 | 260 | 263 | 80,000 |
| 1984/02/23 | 265 | 270 | 264 | 269 | 146,000 |
| 1984/02/22 | 264 | 265 | 262 | 265 | 39,000 |
| 1984/02/21 | 260 | 265 | 260 | 265 | 49,000 |
| 1984/02/20 | 251 | 260 | 251 | 255 | 35,000 |
| 1984/02/18 | 255 | 255 | 251 | 254 | 13,000 |
| 1984/02/17 | 256 | 256 | 254 | 254 | 17,000 |
| 1984/02/16 | 255 | 256 | 251 | 256 | 38,000 |
| 1984/02/15 | 250 | 250 | 250 | 250 | 16,000 |
| 1984/02/14 | 245 | 250 | 245 | 246 | 20,000 |
| 1984/02/13 | 240 | 249 | 240 | 245 | 35,000 |
| 1984/02/10 | 242 | 243 | 240 | 241 | 47,000 |
| 1984/02/09 | 245 | 245 | 240 | 240 | 38,000 |
| 1984/02/08 | 244 | 244 | 240 | 240 | 32,000 |
| 1984/02/06 | 250 | 250 | 246 | 249 | 21,000 |
| 1984/02/02 | 267 | 267 | 265 | 265 | 13,000 |
| 1984/02/01 | 266 | 268 | 263 | 268 | 72,000 |
| 1984/01/31 | 270 | 272 | 265 | 270 | 173,000 |
| 1984/01/30 | 265 | 270 | 264 | 270 | 192,000 |
| 1984/01/28 | 264 | 268 | 263 | 268 | 130,000 |
| 1984/01/27 | 258 | 273 | 255 | 265 | 403,000 |
| 1984/01/26 | 247 | 258 | 245 | 258 | 233,000 |
| 1984/01/25 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/01/24 | 245 | 245 | 242 | 242 | 6,000 |
| 1984/01/23 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/01/21 | 246 | 246 | 240 | 245 | 8,000 |
| 1984/01/20 | 251 | 254 | 247 | 247 | 105,000 |
| 1984/01/19 | 253 | 258 | 251 | 255 | 126,000 |
| 1984/01/18 | 239 | 243 | 236 | 243 | 69,000 |
| 1984/01/17 | 240 | 240 | 239 | 239 | 25,000 |
| 1984/01/13 | 236 | 240 | 235 | 236 | 9,000 |
| 1984/01/12 | 240 | 240 | 235 | 235 | 21,000 |
| 1984/01/11 | 239 | 240 | 239 | 240 | 36,000 |
| 1984/01/10 | 236 | 240 | 232 | 240 | 23,000 |
| 1984/01/09 | 234 | 236 | 230 | 236 | 17,000 |
| 1984/01/07 | 237 | 238 | 236 | 236 | 5,000 |
| 1984/01/06 | 236 | 236 | 236 | 236 | 11,000 |
| 1984/01/05 | 236 | 236 | 236 | 236 | 3,000 |
| 1984/01/04 | 236 | 240 | 236 | 240 | 10,000 |