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 |
---|---|---|---|---|---|
1985/12/28 | 523 | 549 | 523 | 545 | 45,000 |
1985/12/27 | 540 | 540 | 525 | 525 | 37,000 |
1985/12/26 | 550 | 550 | 540 | 549 | 17,000 |
1985/12/25 | 526 | 545 | 526 | 527 | 122,000 |
1985/12/24 | 549 | 549 | 535 | 545 | 61,000 |
1985/12/23 | 549 | 552 | 540 | 550 | 87,000 |
1985/12/21 | 549 | 555 | 545 | 549 | 61,000 |
1985/12/20 | 539 | 550 | 536 | 550 | 354,000 |
1985/12/19 | 542 | 552 | 539 | 539 | 349,000 |
1985/12/18 | 539 | 545 | 531 | 545 | 55,000 |
1985/12/17 | 535 | 547 | 535 | 544 | 55,000 |
1985/12/16 | 530 | 543 | 530 | 543 | 35,000 |
1985/12/13 | 546 | 550 | 535 | 549 | 74,000 |
1985/12/12 | 546 | 550 | 540 | 545 | 53,000 |
1985/12/11 | 550 | 551 | 541 | 551 | 53,000 |
1985/12/10 | 550 | 555 | 545 | 550 | 14,000 |
1985/12/09 | 560 | 560 | 540 | 540 | 32,000 |
1985/12/07 | 542 | 565 | 542 | 565 | 41,000 |
1985/12/06 | 548 | 548 | 539 | 539 | 25,000 |
1985/12/05 | 538 | 549 | 538 | 538 | 53,000 |
1985/12/04 | 560 | 561 | 538 | 538 | 105,000 |
1985/12/03 | 556 | 570 | 551 | 568 | 114,000 |
1985/12/02 | 549 | 570 | 549 | 570 | 76,000 |
1985/11/30 | 535 | 550 | 535 | 549 | 48,000 |
1985/11/29 | 540 | 540 | 530 | 530 | 21,000 |
1985/11/28 | 550 | 550 | 530 | 530 | 45,000 |
1985/11/27 | 525 | 541 | 525 | 541 | 48,000 |
1985/11/26 | 520 | 535 | 520 | 535 | 52,000 |
1985/11/25 | 521 | 523 | 520 | 520 | 30,000 |
1985/11/22 | 524 | 524 | 519 | 519 | 87,000 |
1985/11/21 | 530 | 530 | 519 | 519 | 54,000 |
1985/11/20 | 534 | 535 | 521 | 532 | 44,000 |
1985/11/19 | 540 | 540 | 530 | 530 | 56,000 |
1985/11/18 | 550 | 560 | 541 | 548 | 56,000 |
1985/11/16 | 555 | 560 | 550 | 550 | 43,000 |
1985/11/15 | 545 | 555 | 545 | 546 | 138,000 |
1985/11/14 | 577 | 580 | 549 | 555 | 209,000 |
1985/11/13 | 585 | 585 | 574 | 580 | 378,000 |
1985/11/12 | 585 | 594 | 580 | 588 | 343,000 |
1985/11/11 | 570 | 595 | 570 | 580 | 482,000 |
1985/11/08 | 550 | 570 | 550 | 570 | 264,000 |
1985/11/07 | 565 | 572 | 560 | 560 | 173,000 |
1985/11/06 | 562 | 580 | 560 | 565 | 563,000 |
1985/11/05 | 550 | 560 | 550 | 560 | 93,000 |
1985/11/02 | 555 | 562 | 549 | 560 | 118,000 |
1985/11/01 | 560 | 570 | 558 | 565 | 530,000 |
1985/10/31 | 550 | 558 | 533 | 554 | 277,000 |
1985/10/30 | 559 | 567 | 549 | 560 | 571,000 |
1985/10/29 | 523 | 580 | 523 | 579 | 1,149,000 |
1985/10/28 | 520 | 530 | 511 | 520 | 89,000 |
1985/10/26 | 523 | 523 | 514 | 520 | 86,000 |
1985/10/25 | 516 | 524 | 505 | 523 | 98,000 |
1985/10/24 | 523 | 525 | 517 | 521 | 40,000 |
1985/10/23 | 523 | 529 | 517 | 526 | 96,000 |
1985/10/22 | 525 | 530 | 520 | 521 | 97,000 |
1985/10/21 | 514 | 520 | 514 | 517 | 61,000 |
1985/10/19 | 510 | 518 | 510 | 518 | 20,000 |
1985/10/18 | 518 | 520 | 500 | 520 | 47,000 |
1985/10/17 | 520 | 530 | 520 | 520 | 41,000 |
1985/10/16 | 540 | 542 | 525 | 525 | 129,000 |
1985/10/15 | 545 | 545 | 530 | 530 | 227,000 |
1985/10/14 | 525 | 545 | 525 | 543 | 335,000 |
1985/10/11 | 525 | 536 | 520 | 530 | 419,000 |
1985/10/09 | 518 | 525 | 511 | 524 | 242,000 |
1985/10/08 | 517 | 519 | 502 | 508 | 254,000 |
1985/10/07 | 514 | 522 | 497 | 522 | 218,000 |
1985/10/05 | 514 | 523 | 510 | 517 | 500,000 |
1985/10/04 | 500 | 530 | 495 | 518 | 390,000 |
1985/10/03 | 487 | 487 | 483 | 484 | 48,000 |
1985/10/02 | 484 | 493 | 484 | 486 | 41,000 |
1985/10/01 | 483 | 483 | 480 | 483 | 48,000 |
1985/09/30 | 480 | 483 | 476 | 478 | 30,000 |
1985/09/28 | 470 | 480 | 470 | 480 | 15,000 |
1985/09/27 | 473 | 478 | 471 | 471 | 25,000 |
1985/09/26 | 475 | 475 | 471 | 472 | 26,000 |
1985/09/25 | 480 | 480 | 470 | 470 | 52,000 |
1985/09/24 | 490 | 490 | 490 | 490 | 6,000 |
1985/09/21 | 494 | 495 | 490 | 490 | 57,000 |
1985/09/20 | 490 | 490 | 490 | 490 | 52,000 |
1985/09/19 | 497 | 497 | 490 | 490 | 31,000 |
1985/09/18 | 480 | 493 | 470 | 493 | 41,000 |
1985/09/17 | 484 | 484 | 471 | 472 | 13,000 |
1985/09/13 | 480 | 485 | 475 | 475 | 50,000 |
1985/09/12 | 481 | 481 | 470 | 470 | 26,000 |
1985/09/11 | 485 | 485 | 471 | 480 | 27,000 |
1985/09/10 | 490 | 490 | 490 | 490 | 4,000 |
1985/09/07 | 478 | 485 | 478 | 485 | 2,000 |
1985/09/06 | 480 | 480 | 470 | 475 | 87,000 |
1985/09/05 | 489 | 489 | 465 | 465 | 12,000 |
1985/09/04 | 489 | 500 | 489 | 489 | 26,000 |
1985/09/03 | 489 | 508 | 489 | 508 | 56,000 |
1985/09/02 | 513 | 513 | 490 | 490 | 75,000 |
1985/08/31 | 505 | 515 | 505 | 515 | 97,000 |
1985/08/30 | 507 | 520 | 501 | 515 | 238,000 |
1985/08/29 | 490 | 504 | 490 | 504 | 102,000 |
1985/08/28 | 500 | 500 | 489 | 500 | 65,000 |
1985/08/27 | 492 | 500 | 489 | 500 | 91,000 |
1985/08/26 | 498 | 499 | 489 | 492 | 45,000 |
1985/08/24 | 500 | 500 | 494 | 500 | 66,000 |
1985/08/23 | 484 | 509 | 484 | 500 | 298,000 |
1985/08/22 | 470 | 479 | 470 | 479 | 119,000 |
1985/08/21 | 465 | 470 | 463 | 470 | 41,000 |
1985/08/20 | 475 | 476 | 467 | 470 | 33,000 |
1985/08/19 | 470 | 477 | 470 | 475 | 50,000 |
1985/08/17 | 470 | 470 | 470 | 470 | 30,000 |
1985/08/16 | 453 | 465 | 453 | 463 | 31,000 |
1985/08/15 | 451 | 453 | 451 | 453 | 8,000 |
1985/08/14 | 465 | 465 | 451 | 451 | 9,000 |
1985/08/13 | 465 | 465 | 465 | 465 | 7,000 |
1985/08/12 | 470 | 470 | 469 | 470 | 32,000 |
1985/08/09 | 460 | 460 | 450 | 450 | 53,000 |
1985/08/08 | 472 | 472 | 460 | 460 | 12,000 |
1985/08/07 | 475 | 480 | 472 | 472 | 88,000 |
1985/08/06 | 472 | 480 | 472 | 475 | 52,000 |
1985/08/05 | 471 | 472 | 470 | 470 | 12,000 |
1985/08/03 | 468 | 470 | 467 | 468 | 10,000 |
1985/08/02 | 463 | 466 | 463 | 465 | 17,000 |
1985/08/01 | 460 | 465 | 460 | 463 | 9,000 |
1985/07/31 | 452 | 452 | 440 | 452 | 52,000 |
1985/07/30 | 479 | 479 | 472 | 472 | 34,000 |
1985/07/27 | 504 | 504 | 497 | 497 | 35,000 |
1985/07/26 | 514 | 514 | 495 | 505 | 109,000 |
1985/07/25 | 505 | 524 | 505 | 510 | 330,000 |
1985/07/24 | 479 | 515 | 478 | 505 | 249,000 |
1985/07/23 | 470 | 479 | 466 | 479 | 22,000 |
1985/07/22 | 476 | 479 | 470 | 470 | 66,000 |
1985/07/20 | 479 | 479 | 475 | 476 | 38,000 |
1985/07/19 | 481 | 494 | 480 | 490 | 98,000 |
1985/07/18 | 471 | 484 | 471 | 479 | 51,000 |
1985/07/17 | 469 | 474 | 468 | 471 | 27,000 |
1985/07/16 | 453 | 460 | 440 | 460 | 40,000 |
1985/07/15 | 469 | 469 | 453 | 453 | 50,000 |
1985/07/12 | 480 | 480 | 455 | 457 | 68,000 |
1985/07/11 | 476 | 484 | 476 | 484 | 59,000 |
1985/07/10 | 476 | 484 | 476 | 484 | 89,000 |
1985/07/09 | 485 | 485 | 475 | 476 | 73,000 |
1985/07/08 | 495 | 495 | 486 | 490 | 44,000 |
1985/07/06 | 495 | 500 | 495 | 495 | 91,000 |
1985/07/05 | 500 | 505 | 482 | 490 | 91,000 |
1985/07/04 | 500 | 505 | 487 | 505 | 150,000 |
1985/07/03 | 530 | 539 | 501 | 520 | 386,000 |
1985/07/02 | 520 | 551 | 518 | 525 | 1,054,000 |
1985/07/01 | 449 | 520 | 447 | 503 | 759,000 |
1985/06/29 | 438 | 464 | 438 | 453 | 202,000 |
1985/06/28 | 434 | 435 | 431 | 435 | 47,000 |
1985/06/27 | 439 | 439 | 430 | 431 | 50,000 |
1985/06/26 | 429 | 438 | 427 | 438 | 109,000 |
1985/06/25 | 425 | 430 | 423 | 425 | 57,000 |
1985/06/24 | 420 | 426 | 415 | 420 | 44,000 |
1985/06/22 | 425 | 425 | 420 | 420 | 12,000 |
1985/06/21 | 429 | 430 | 420 | 425 | 30,000 |
1985/06/20 | 428 | 429 | 420 | 425 | 62,000 |
1985/06/19 | 415 | 430 | 413 | 430 | 31,000 |
1985/06/18 | 420 | 420 | 413 | 413 | 33,000 |
1985/06/17 | 421 | 421 | 407 | 407 | 29,000 |
1985/06/15 | 401 | 408 | 401 | 401 | 13,000 |
1985/06/14 | 406 | 410 | 405 | 405 | 18,000 |
1985/06/13 | 405 | 407 | 404 | 405 | 35,000 |
1985/06/12 | 400 | 401 | 400 | 400 | 22,000 |
1985/06/11 | 412 | 417 | 405 | 417 | 38,000 |
1985/06/10 | 420 | 420 | 415 | 415 | 36,000 |
1985/06/07 | 407 | 415 | 407 | 410 | 28,000 |
1985/06/06 | 415 | 420 | 409 | 420 | 32,000 |
1985/06/05 | 420 | 425 | 415 | 416 | 47,000 |
1985/06/04 | 415 | 415 | 405 | 409 | 69,000 |
1985/06/03 | 424 | 425 | 420 | 420 | 76,000 |
1985/06/01 | 423 | 425 | 423 | 423 | 18,000 |
1985/05/31 | 430 | 430 | 423 | 423 | 7,000 |
1985/05/30 | 435 | 435 | 420 | 420 | 30,000 |
1985/05/29 | 435 | 435 | 427 | 427 | 47,000 |
1985/05/28 | 440 | 440 | 430 | 430 | 31,000 |
1985/05/27 | 440 | 450 | 434 | 434 | 244,000 |
1985/05/25 | 420 | 435 | 420 | 435 | 103,000 |
1985/05/24 | 416 | 416 | 410 | 415 | 53,000 |
1985/05/23 | 415 | 420 | 415 | 416 | 48,000 |
1985/05/22 | 419 | 419 | 415 | 415 | 47,000 |
1985/05/21 | 411 | 419 | 411 | 419 | 31,000 |
1985/05/20 | 414 | 414 | 408 | 409 | 16,000 |
1985/05/18 | 415 | 416 | 415 | 415 | 5,000 |
1985/05/17 | 406 | 409 | 406 | 409 | 15,000 |
1985/05/16 | 407 | 412 | 405 | 406 | 17,000 |
1985/05/15 | 418 | 418 | 406 | 406 | 43,000 |
1985/05/14 | 406 | 418 | 406 | 415 | 51,000 |
1985/05/13 | 420 | 420 | 418 | 418 | 5,000 |
1985/05/10 | 419 | 420 | 405 | 416 | 51,000 |
1985/05/09 | 426 | 426 | 423 | 423 | 26,000 |
1985/05/08 | 423 | 428 | 422 | 423 | 59,000 |
1985/05/07 | 427 | 430 | 423 | 423 | 63,000 |
1985/05/04 | 429 | 429 | 421 | 428 | 21,000 |
1985/05/02 | 420 | 430 | 420 | 421 | 95,000 |
1985/05/01 | 424 | 424 | 415 | 416 | 61,000 |
1985/04/30 | 412 | 413 | 410 | 413 | 25,000 |
1985/04/27 | 415 | 420 | 412 | 412 | 35,000 |
1985/04/26 | 426 | 426 | 411 | 411 | 101,000 |
1985/04/25 | 411 | 425 | 411 | 411 | 54,000 |
1985/04/24 | 435 | 439 | 426 | 426 | 250,000 |
1985/04/23 | 400 | 435 | 400 | 435 | 260,000 |
1985/04/22 | 400 | 400 | 399 | 399 | 11,000 |
1985/04/20 | 400 | 400 | 395 | 395 | 12,000 |
1985/04/19 | 395 | 397 | 390 | 390 | 32,000 |
1985/04/18 | 399 | 404 | 390 | 390 | 55,000 |
1985/04/17 | 394 | 405 | 394 | 398 | 112,000 |
1985/04/16 | 415 | 415 | 406 | 407 | 19,000 |
1985/04/15 | 415 | 415 | 410 | 415 | 79,000 |
1985/04/12 | 419 | 420 | 409 | 416 | 170,000 |
1985/04/11 | 405 | 435 | 404 | 415 | 685,000 |
1985/04/10 | 401 | 404 | 394 | 404 | 84,000 |
1985/04/09 | 404 | 410 | 390 | 400 | 137,000 |
1985/04/08 | 386 | 400 | 386 | 400 | 88,000 |
1985/04/06 | 375 | 385 | 375 | 385 | 47,000 |
1985/04/05 | 380 | 380 | 380 | 380 | 27,000 |
1985/04/04 | 382 | 382 | 380 | 380 | 36,000 |
1985/04/02 | 385 | 389 | 382 | 382 | 33,000 |
1985/04/01 | 385 | 385 | 380 | 385 | 40,000 |
1985/03/30 | 380 | 380 | 377 | 380 | 33,000 |
1985/03/29 | 385 | 400 | 381 | 381 | 90,000 |
1985/03/28 | 375 | 375 | 371 | 371 | 10,000 |
1985/03/27 | 375 | 376 | 370 | 370 | 19,000 |
1985/03/26 | 384 | 384 | 370 | 370 | 19,000 |
1985/03/25 | 377 | 380 | 377 | 380 | 19,000 |
1985/03/23 | 384 | 384 | 375 | 375 | 10,000 |
1985/03/22 | 384 | 389 | 384 | 384 | 24,000 |
1985/03/20 | 390 | 390 | 387 | 389 | 26,000 |
1985/03/19 | 398 | 398 | 385 | 390 | 70,000 |
1985/03/18 | 399 | 405 | 393 | 398 | 337,000 |
1985/03/16 | 383 | 400 | 382 | 390 | 201,000 |
1985/03/15 | 380 | 382 | 375 | 382 | 106,000 |
1985/03/14 | 378 | 380 | 374 | 380 | 97,000 |
1985/03/13 | 378 | 379 | 370 | 379 | 63,000 |
1985/03/12 | 379 | 379 | 370 | 375 | 79,000 |
1985/03/11 | 370 | 379 | 370 | 379 | 94,000 |
1985/03/08 | 373 | 374 | 370 | 370 | 60,000 |
1985/03/07 | 379 | 379 | 373 | 373 | 80,000 |
1985/03/06 | 368 | 381 | 366 | 372 | 256,000 |
1985/03/05 | 365 | 368 | 365 | 368 | 50,000 |
1985/03/04 | 366 | 366 | 362 | 365 | 33,000 |
1985/03/02 | 379 | 379 | 365 | 375 | 83,000 |
1985/03/01 | 362 | 380 | 362 | 379 | 299,000 |
1985/02/28 | 355 | 359 | 355 | 355 | 243,000 |
1985/02/27 | 350 | 350 | 347 | 350 | 42,000 |
1985/02/26 | 362 | 364 | 347 | 350 | 485,000 |
1985/02/25 | 350 | 365 | 347 | 365 | 45,000 |
1985/02/23 | 336 | 337 | 336 | 337 | 32,000 |
1985/02/22 | 340 | 340 | 336 | 336 | 25,000 |
1985/02/21 | 340 | 340 | 340 | 340 | 16,000 |
1985/02/20 | 336 | 341 | 335 | 335 | 32,000 |
1985/02/19 | 339 | 340 | 335 | 335 | 19,000 |
1985/02/18 | 341 | 345 | 340 | 345 | 9,000 |
1985/02/16 | 336 | 336 | 335 | 336 | 17,000 |
1985/02/15 | 339 | 340 | 335 | 340 | 22,000 |
1985/02/14 | 335 | 340 | 335 | 340 | 41,000 |
1985/02/13 | 337 | 337 | 337 | 337 | 16,000 |
1985/02/12 | 345 | 345 | 342 | 342 | 38,000 |
1985/02/08 | 347 | 347 | 341 | 345 | 35,000 |
1985/02/07 | 347 | 347 | 345 | 345 | 12,000 |
1985/02/06 | 347 | 350 | 345 | 350 | 61,000 |
1985/02/05 | 347 | 347 | 347 | 347 | 16,000 |
1985/02/04 | 352 | 353 | 347 | 347 | 28,000 |
1985/02/02 | 355 | 355 | 351 | 351 | 37,000 |
1985/02/01 | 350 | 351 | 350 | 351 | 54,000 |
1985/01/31 | 360 | 360 | 354 | 355 | 112,000 |
1985/01/30 | 349 | 360 | 349 | 358 | 123,000 |
1985/01/29 | 335 | 350 | 335 | 350 | 104,000 |
1985/01/28 | 338 | 340 | 336 | 340 | 20,000 |
1985/01/26 | 343 | 343 | 338 | 343 | 8,000 |
1985/01/25 | 336 | 345 | 336 | 345 | 34,000 |
1985/01/24 | 346 | 346 | 341 | 341 | 9,000 |
1985/01/23 | 336 | 341 | 336 | 341 | 24,000 |
1985/01/22 | 348 | 348 | 348 | 348 | 3,000 |
1985/01/21 | 350 | 350 | 348 | 350 | 28,000 |
1985/01/19 | 336 | 350 | 336 | 350 | 31,000 |
1985/01/18 | 336 | 341 | 336 | 340 | 43,000 |
1985/01/17 | 340 | 340 | 335 | 340 | 16,000 |
1985/01/16 | 343 | 345 | 340 | 345 | 37,000 |
1985/01/14 | 348 | 348 | 348 | 348 | 2,000 |
1985/01/11 | 345 | 350 | 340 | 350 | 26,000 |
1985/01/10 | 340 | 350 | 339 | 350 | 46,000 |
1985/01/09 | 345 | 350 | 345 | 345 | 50,000 |
1985/01/08 | 343 | 350 | 343 | 350 | 35,000 |
1985/01/07 | 350 | 350 | 348 | 348 | 10,000 |
1985/01/05 | 350 | 350 | 348 | 350 | 22,000 |
1985/01/04 | 352 | 352 | 348 | 348 | 33,000 |