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 |
---|---|---|---|---|---|
1986/12/27 | 820 | 840 | 799 | 840 | 117,000 |
1986/12/26 | 791 | 825 | 790 | 825 | 68,000 |
1986/12/25 | 810 | 810 | 800 | 800 | 17,000 |
1986/12/24 | 790 | 800 | 785 | 800 | 65,000 |
1986/12/23 | 810 | 810 | 781 | 798 | 74,000 |
1986/12/22 | 830 | 834 | 810 | 810 | 62,000 |
1986/12/19 | 820 | 840 | 807 | 840 | 51,000 |
1986/12/18 | 844 | 844 | 805 | 805 | 37,000 |
1986/12/17 | 828 | 845 | 811 | 845 | 77,000 |
1986/12/16 | 832 | 833 | 812 | 812 | 48,000 |
1986/12/15 | 840 | 840 | 830 | 838 | 64,000 |
1986/12/12 | 833 | 840 | 825 | 840 | 160,000 |
1986/12/11 | 831 | 840 | 830 | 833 | 159,000 |
1986/12/10 | 843 | 844 | 835 | 835 | 108,000 |
1986/12/09 | 848 | 849 | 836 | 845 | 115,000 |
1986/12/08 | 849 | 849 | 831 | 849 | 60,000 |
1986/12/06 | 853 | 853 | 852 | 852 | 6,000 |
1986/12/05 | 843 | 868 | 840 | 851 | 151,000 |
1986/12/04 | 852 | 869 | 830 | 853 | 144,000 |
1986/12/03 | 880 | 880 | 850 | 851 | 175,000 |
1986/12/02 | 881 | 885 | 870 | 884 | 220,000 |
1986/12/01 | 864 | 905 | 864 | 880 | 709,000 |
1986/11/29 | 857 | 865 | 850 | 850 | 122,000 |
1986/11/28 | 875 | 875 | 847 | 847 | 276,000 |
1986/11/27 | 840 | 865 | 830 | 865 | 731,000 |
1986/11/26 | 800 | 849 | 796 | 845 | 522,000 |
1986/11/25 | 804 | 812 | 795 | 795 | 43,000 |
1986/11/22 | 813 | 813 | 800 | 813 | 98,000 |
1986/11/21 | 799 | 814 | 799 | 814 | 253,000 |
1986/11/20 | 800 | 815 | 790 | 800 | 385,000 |
1986/11/19 | 775 | 798 | 775 | 798 | 176,000 |
1986/11/18 | 759 | 806 | 759 | 793 | 253,000 |
1986/11/17 | 755 | 770 | 752 | 752 | 130,000 |
1986/11/14 | 740 | 745 | 720 | 745 | 75,000 |
1986/11/13 | 703 | 745 | 698 | 745 | 101,000 |
1986/11/12 | 700 | 705 | 698 | 705 | 10,000 |
1986/11/11 | 700 | 700 | 698 | 698 | 27,000 |
1986/11/10 | 705 | 705 | 699 | 699 | 52,000 |
1986/11/07 | 690 | 705 | 690 | 705 | 25,000 |
1986/11/06 | 700 | 700 | 690 | 700 | 62,000 |
1986/11/05 | 690 | 705 | 690 | 700 | 85,000 |
1986/11/04 | 685 | 700 | 685 | 700 | 17,000 |
1986/11/01 | 690 | 690 | 680 | 680 | 51,000 |
1986/10/31 | 690 | 700 | 690 | 700 | 22,000 |
1986/10/30 | 691 | 700 | 685 | 690 | 26,000 |
1986/10/29 | 685 | 700 | 685 | 700 | 36,000 |
1986/10/28 | 685 | 694 | 685 | 685 | 42,000 |
1986/10/27 | 665 | 685 | 665 | 685 | 17,000 |
1986/10/25 | 680 | 680 | 670 | 680 | 10,000 |
1986/10/24 | 685 | 687 | 685 | 685 | 59,000 |
1986/10/23 | 665 | 685 | 665 | 683 | 20,000 |
1986/10/22 | 652 | 670 | 652 | 670 | 11,000 |
1986/10/21 | 650 | 660 | 650 | 660 | 23,000 |
1986/10/20 | 669 | 669 | 645 | 645 | 7,000 |
1986/10/17 | 674 | 675 | 674 | 674 | 4,000 |
1986/10/16 | 679 | 679 | 675 | 675 | 10,000 |
1986/10/15 | 680 | 700 | 676 | 694 | 173,000 |
1986/10/14 | 655 | 670 | 650 | 670 | 14,000 |
1986/10/13 | 660 | 665 | 660 | 665 | 10,000 |
1986/10/09 | 620 | 650 | 620 | 650 | 13,000 |
1986/10/08 | 615 | 615 | 615 | 615 | 12,000 |
1986/10/07 | 596 | 600 | 596 | 600 | 3,000 |
1986/10/06 | 611 | 611 | 602 | 602 | 16,000 |
1986/10/04 | 595 | 601 | 595 | 595 | 11,000 |
1986/10/03 | 554 | 584 | 554 | 584 | 42,000 |
1986/10/01 | 614 | 614 | 614 | 614 | 22,000 |
1986/09/30 | 639 | 649 | 620 | 624 | 37,000 |
1986/09/27 | 685 | 685 | 685 | 685 | 2,000 |
1986/09/26 | 700 | 700 | 690 | 690 | 104,000 |
1986/09/25 | 700 | 705 | 700 | 705 | 21,000 |
1986/09/24 | 700 | 700 | 700 | 700 | 15,000 |
1986/09/22 | 700 | 700 | 700 | 700 | 7,000 |
1986/09/19 | 699 | 699 | 691 | 698 | 10,000 |
1986/09/18 | 703 | 704 | 690 | 690 | 12,000 |
1986/09/17 | 704 | 704 | 690 | 704 | 19,000 |
1986/09/16 | 711 | 711 | 701 | 701 | 8,000 |
1986/09/12 | 709 | 710 | 700 | 701 | 39,000 |
1986/09/11 | 720 | 720 | 720 | 720 | 39,000 |
1986/09/10 | 740 | 740 | 725 | 730 | 24,000 |
1986/09/09 | 720 | 740 | 710 | 740 | 24,000 |
1986/09/08 | 700 | 701 | 700 | 701 | 11,000 |
1986/09/06 | 700 | 700 | 694 | 700 | 31,000 |
1986/09/05 | 700 | 700 | 700 | 700 | 16,000 |
1986/09/04 | 721 | 721 | 706 | 706 | 16,000 |
1986/09/02 | 715 | 715 | 710 | 710 | 17,000 |
1986/09/01 | 720 | 740 | 715 | 720 | 13,000 |
1986/08/30 | 715 | 730 | 715 | 730 | 18,000 |
1986/08/29 | 711 | 720 | 711 | 715 | 19,000 |
1986/08/27 | 710 | 719 | 710 | 710 | 37,000 |
1986/08/26 | 740 | 740 | 710 | 710 | 44,000 |
1986/08/25 | 750 | 760 | 730 | 730 | 22,000 |
1986/08/23 | 745 | 745 | 740 | 740 | 6,000 |
1986/08/22 | 749 | 749 | 730 | 749 | 33,000 |
1986/08/21 | 731 | 750 | 731 | 740 | 20,000 |
1986/08/20 | 750 | 761 | 735 | 735 | 62,000 |
1986/08/19 | 755 | 756 | 730 | 730 | 74,000 |
1986/08/18 | 770 | 770 | 751 | 751 | 61,000 |
1986/08/15 | 760 | 780 | 755 | 760 | 38,000 |
1986/08/14 | 756 | 765 | 756 | 765 | 45,000 |
1986/08/13 | 752 | 755 | 752 | 755 | 10,000 |
1986/08/12 | 772 | 772 | 750 | 750 | 16,000 |
1986/08/11 | 770 | 771 | 766 | 771 | 37,000 |
1986/08/08 | 769 | 774 | 769 | 770 | 20,000 |
1986/08/07 | 775 | 775 | 766 | 769 | 34,000 |
1986/08/06 | 780 | 785 | 775 | 778 | 21,000 |
1986/08/05 | 755 | 780 | 755 | 780 | 101,000 |
1986/08/04 | 765 | 769 | 760 | 760 | 63,000 |
1986/08/02 | 780 | 780 | 769 | 769 | 20,000 |
1986/08/01 | 780 | 780 | 765 | 772 | 61,000 |
1986/07/31 | 800 | 800 | 780 | 795 | 43,000 |
1986/07/30 | 801 | 802 | 800 | 800 | 24,000 |
1986/07/29 | 801 | 801 | 795 | 800 | 68,000 |
1986/07/28 | 810 | 820 | 808 | 810 | 26,000 |
1986/07/26 | 802 | 810 | 802 | 806 | 9,000 |
1986/07/25 | 831 | 832 | 800 | 800 | 18,000 |
1986/07/24 | 831 | 850 | 831 | 835 | 21,000 |
1986/07/23 | 800 | 850 | 800 | 850 | 106,000 |
1986/07/22 | 800 | 805 | 799 | 800 | 58,000 |
1986/07/21 | 820 | 840 | 810 | 810 | 25,000 |
1986/07/19 | 849 | 849 | 835 | 840 | 55,000 |
1986/07/18 | 855 | 860 | 841 | 841 | 74,000 |
1986/07/17 | 835 | 860 | 835 | 855 | 104,000 |
1986/07/16 | 854 | 859 | 845 | 855 | 44,000 |
1986/07/15 | 841 | 860 | 841 | 860 | 61,000 |
1986/07/14 | 830 | 885 | 830 | 871 | 140,000 |
1986/07/11 | 840 | 840 | 830 | 840 | 50,000 |
1986/07/10 | 847 | 858 | 840 | 850 | 53,000 |
1986/07/08 | 850 | 860 | 840 | 860 | 96,000 |
1986/07/07 | 855 | 858 | 850 | 858 | 159,000 |
1986/07/05 | 840 | 860 | 835 | 860 | 87,000 |
1986/07/04 | 854 | 865 | 839 | 850 | 148,000 |
1986/07/03 | 820 | 857 | 820 | 855 | 424,000 |
1986/07/02 | 798 | 816 | 792 | 816 | 163,000 |
1986/07/01 | 801 | 805 | 790 | 790 | 70,000 |
1986/06/30 | 801 | 810 | 786 | 805 | 229,000 |
1986/06/28 | 772 | 799 | 770 | 799 | 157,000 |
1986/06/27 | 788 | 788 | 770 | 775 | 171,000 |
1986/06/26 | 765 | 790 | 760 | 790 | 93,000 |
1986/06/25 | 766 | 775 | 765 | 765 | 56,000 |
1986/06/24 | 766 | 780 | 765 | 765 | 68,000 |
1986/06/23 | 760 | 765 | 755 | 760 | 49,000 |
1986/06/21 | 751 | 755 | 750 | 755 | 50,000 |
1986/06/20 | 770 | 770 | 752 | 765 | 75,000 |
1986/06/19 | 790 | 795 | 770 | 771 | 161,000 |
1986/06/18 | 780 | 799 | 770 | 785 | 462,000 |
1986/06/17 | 745 | 780 | 740 | 770 | 461,000 |
1986/06/16 | 717 | 745 | 717 | 735 | 163,000 |
1986/06/13 | 720 | 725 | 715 | 715 | 48,000 |
1986/06/12 | 720 | 720 | 715 | 715 | 31,000 |
1986/06/11 | 711 | 720 | 711 | 711 | 71,000 |
1986/06/10 | 715 | 720 | 710 | 711 | 76,000 |
1986/06/09 | 714 | 735 | 714 | 720 | 20,000 |
1986/06/07 | 715 | 720 | 711 | 712 | 15,000 |
1986/06/06 | 729 | 730 | 725 | 725 | 68,000 |
1986/06/05 | 710 | 729 | 710 | 729 | 56,000 |
1986/06/04 | 715 | 720 | 710 | 720 | 89,000 |
1986/06/03 | 718 | 720 | 709 | 710 | 165,000 |
1986/06/02 | 736 | 738 | 720 | 720 | 60,000 |
1986/05/31 | 735 | 737 | 731 | 733 | 52,000 |
1986/05/30 | 715 | 748 | 715 | 742 | 309,000 |
1986/05/29 | 718 | 720 | 705 | 713 | 128,000 |
1986/05/28 | 700 | 710 | 699 | 710 | 158,000 |
1986/05/27 | 713 | 714 | 702 | 710 | 110,000 |
1986/05/26 | 715 | 720 | 710 | 711 | 122,000 |
1986/05/24 | 710 | 720 | 700 | 715 | 291,000 |
1986/05/23 | 698 | 710 | 695 | 700 | 672,000 |
1986/05/22 | 660 | 690 | 660 | 680 | 446,000 |
1986/05/21 | 637 | 660 | 637 | 660 | 76,000 |
1986/05/20 | 642 | 643 | 636 | 639 | 31,000 |
1986/05/19 | 660 | 660 | 640 | 640 | 17,000 |
1986/05/17 | 640 | 640 | 630 | 633 | 47,000 |
1986/05/16 | 651 | 651 | 630 | 630 | 26,000 |
1986/05/15 | 654 | 654 | 645 | 645 | 40,000 |
1986/05/14 | 650 | 655 | 645 | 645 | 33,000 |
1986/05/13 | 661 | 661 | 647 | 650 | 67,000 |
1986/05/12 | 650 | 665 | 650 | 660 | 56,000 |
1986/05/09 | 660 | 660 | 650 | 650 | 36,000 |
1986/05/08 | 650 | 651 | 630 | 631 | 47,000 |
1986/05/07 | 641 | 660 | 639 | 660 | 84,000 |
1986/05/06 | 625 | 630 | 620 | 621 | 121,000 |
1986/05/02 | 635 | 635 | 623 | 625 | 102,000 |
1986/05/01 | 640 | 650 | 636 | 640 | 178,000 |
1986/04/30 | 649 | 649 | 636 | 636 | 57,000 |
1986/04/28 | 650 | 654 | 650 | 650 | 97,000 |
1986/04/26 | 651 | 655 | 635 | 635 | 42,000 |
1986/04/25 | 655 | 667 | 655 | 665 | 83,000 |
1986/04/24 | 667 | 667 | 655 | 667 | 83,000 |
1986/04/23 | 660 | 667 | 651 | 667 | 95,000 |
1986/04/22 | 670 | 670 | 661 | 666 | 131,000 |
1986/04/21 | 675 | 677 | 665 | 670 | 117,000 |
1986/04/19 | 660 | 670 | 660 | 664 | 118,000 |
1986/04/18 | 670 | 671 | 661 | 669 | 203,000 |
1986/04/17 | 650 | 660 | 640 | 660 | 129,000 |
1986/04/16 | 667 | 667 | 648 | 649 | 125,000 |
1986/04/15 | 683 | 683 | 660 | 667 | 466,000 |
1986/04/14 | 627 | 663 | 625 | 663 | 413,000 |
1986/04/11 | 614 | 621 | 611 | 617 | 107,000 |
1986/04/10 | 605 | 615 | 605 | 606 | 36,000 |
1986/04/09 | 615 | 615 | 602 | 602 | 63,000 |
1986/04/08 | 611 | 616 | 600 | 600 | 91,000 |
1986/04/07 | 601 | 615 | 601 | 601 | 89,000 |
1986/04/05 | 611 | 611 | 600 | 601 | 81,000 |
1986/04/04 | 601 | 604 | 601 | 601 | 61,000 |
1986/04/03 | 620 | 620 | 601 | 601 | 48,000 |
1986/04/02 | 624 | 625 | 615 | 615 | 35,000 |
1986/04/01 | 624 | 629 | 615 | 629 | 72,000 |
1986/03/31 | 625 | 625 | 606 | 625 | 50,000 |
1986/03/29 | 633 | 633 | 615 | 625 | 41,000 |
1986/03/28 | 620 | 640 | 620 | 623 | 62,000 |
1986/03/27 | 600 | 605 | 595 | 600 | 294,000 |
1986/03/26 | 605 | 608 | 601 | 601 | 95,000 |
1986/03/25 | 615 | 620 | 605 | 605 | 76,000 |
1986/03/24 | 620 | 620 | 608 | 608 | 30,000 |
1986/03/22 | 620 | 620 | 607 | 620 | 120,000 |
1986/03/20 | 603 | 615 | 603 | 610 | 182,000 |
1986/03/19 | 624 | 624 | 602 | 602 | 52,000 |
1986/03/18 | 621 | 628 | 600 | 611 | 156,000 |
1986/03/17 | 629 | 629 | 610 | 615 | 121,000 |
1986/03/15 | 621 | 625 | 610 | 619 | 56,000 |
1986/03/14 | 610 | 629 | 608 | 620 | 55,000 |
1986/03/13 | 625 | 630 | 610 | 630 | 79,000 |
1986/03/12 | 625 | 635 | 610 | 635 | 128,000 |
1986/03/11 | 618 | 638 | 615 | 630 | 140,000 |
1986/03/10 | 620 | 624 | 610 | 611 | 89,000 |
1986/03/07 | 625 | 634 | 614 | 628 | 187,000 |
1986/03/06 | 660 | 663 | 620 | 635 | 494,000 |
1986/03/05 | 637 | 660 | 622 | 650 | 412,000 |
1986/03/04 | 640 | 640 | 610 | 639 | 396,000 |
1986/03/03 | 615 | 650 | 615 | 642 | 740,000 |
1986/03/01 | 590 | 615 | 590 | 615 | 218,000 |
1986/02/28 | 605 | 615 | 590 | 600 | 802,000 |
1986/02/27 | 590 | 609 | 580 | 608 | 676,000 |
1986/02/26 | 560 | 570 | 551 | 570 | 279,000 |
1986/02/25 | 540 | 540 | 535 | 540 | 27,000 |
1986/02/24 | 547 | 547 | 542 | 542 | 12,000 |
1986/02/22 | 548 | 548 | 542 | 547 | 23,000 |
1986/02/21 | 534 | 550 | 530 | 545 | 90,000 |
1986/02/20 | 535 | 535 | 533 | 533 | 25,000 |
1986/02/19 | 542 | 545 | 531 | 540 | 48,000 |
1986/02/18 | 539 | 540 | 530 | 540 | 30,000 |
1986/02/17 | 542 | 542 | 530 | 532 | 14,000 |
1986/02/15 | 545 | 548 | 540 | 545 | 43,000 |
1986/02/14 | 530 | 540 | 530 | 535 | 81,000 |
1986/02/13 | 526 | 535 | 525 | 535 | 26,000 |
1986/02/12 | 535 | 535 | 520 | 520 | 34,000 |
1986/02/10 | 539 | 539 | 535 | 539 | 23,000 |
1986/02/07 | 535 | 540 | 533 | 539 | 27,000 |
1986/02/06 | 533 | 540 | 530 | 539 | 51,000 |
1986/02/05 | 545 | 545 | 530 | 543 | 44,000 |
1986/02/04 | 524 | 549 | 524 | 549 | 69,000 |
1986/02/03 | 530 | 545 | 511 | 511 | 48,000 |
1986/02/01 | 520 | 540 | 520 | 540 | 30,000 |
1986/01/31 | 521 | 529 | 515 | 529 | 30,000 |
1986/01/30 | 521 | 529 | 518 | 520 | 30,000 |
1986/01/29 | 518 | 529 | 518 | 529 | 20,000 |
1986/01/28 | 535 | 535 | 515 | 515 | 28,000 |
1986/01/27 | 526 | 535 | 519 | 519 | 11,000 |
1986/01/25 | 516 | 516 | 516 | 516 | 23,000 |
1986/01/24 | 515 | 525 | 515 | 515 | 22,000 |
1986/01/23 | 515 | 520 | 514 | 520 | 14,000 |
1986/01/22 | 520 | 530 | 515 | 530 | 16,000 |
1986/01/21 | 523 | 530 | 515 | 515 | 16,000 |
1986/01/20 | 525 | 535 | 510 | 523 | 32,000 |
1986/01/18 | 528 | 529 | 520 | 525 | 49,000 |
1986/01/17 | 531 | 550 | 531 | 538 | 82,000 |
1986/01/16 | 510 | 550 | 510 | 550 | 94,000 |
1986/01/14 | 508 | 518 | 508 | 518 | 28,000 |
1986/01/13 | 510 | 510 | 508 | 508 | 43,000 |
1986/01/10 | 520 | 520 | 508 | 508 | 26,000 |
1986/01/09 | 500 | 520 | 500 | 518 | 33,000 |
1986/01/08 | 530 | 530 | 510 | 527 | 35,000 |
1986/01/07 | 522 | 530 | 518 | 520 | 45,000 |
1986/01/06 | 531 | 534 | 520 | 521 | 18,000 |
1986/01/04 | 549 | 549 | 532 | 532 | 11,000 |