日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,780 1,780 1,780 1,780 5,000
1990/12/27 1,770 1,810 1,770 1,810 12,000
1990/12/26 1,760 1,800 1,760 1,800 14,000
1990/12/25 1,760 1,760 1,760 1,760 3,000
1990/12/21 1,800 1,830 1,800 1,820 29,000
1990/12/20 1,880 1,900 1,880 1,880 36,000
1990/12/19 1,910 1,920 1,860 1,900 37,000
1990/12/18 1,920 1,920 1,860 1,860 50,000
1990/12/17 1,950 1,950 1,920 1,920 40,000
1990/12/14 1,900 1,950 1,900 1,950 30,000
1990/12/13 1,910 1,960 1,880 1,960 92,000
1990/12/12 1,960 1,960 1,910 1,910 85,000
1990/12/11 1,840 1,980 1,830 1,980 79,000
1990/12/10 1,890 1,900 1,880 1,900 53,000
1990/12/07 1,830 1,860 1,830 1,850 17,000
1990/12/06 1,830 1,830 1,800 1,830 85,000
1990/12/05 1,800 1,800 1,790 1,800 65,000
1990/12/04 1,800 1,810 1,790 1,810 38,000
1990/12/03 1,850 1,850 1,840 1,840 78,000
1990/11/30 1,800 1,850 1,800 1,850 17,000
1990/11/29 1,830 1,860 1,820 1,860 35,000
1990/11/28 1,900 1,910 1,860 1,860 48,000
1990/11/27 1,990 1,990 1,900 1,900 20,000
1990/11/26 1,980 2,000 1,960 2,000 119,000
1990/11/22 1,860 1,990 1,860 1,990 129,000
1990/11/21 1,910 1,910 1,860 1,890 126,000
1990/11/20 1,910 1,950 1,910 1,940 128,000
1990/11/19 1,930 1,940 1,930 1,940 427,000
1990/11/16 1,900 1,960 1,900 1,960 81,000
1990/11/15 1,830 1,900 1,830 1,880 125,000
1990/11/14 1,800 1,810 1,760 1,790 99,000
1990/11/13 1,760 1,800 1,760 1,800 70,000
1990/11/09 1,740 1,740 1,730 1,730 22,000
1990/11/08 1,780 1,800 1,760 1,800 45,000
1990/11/07 1,850 1,850 1,750 1,800 61,000
1990/11/06 1,900 1,900 1,870 1,870 6,000
1990/11/05 1,900 1,900 1,900 1,900 7,000
1990/11/02 1,870 1,900 1,840 1,870 53,000
1990/11/01 1,880 1,900 1,880 1,900 32,000
1990/10/31 2,020 2,050 2,010 2,010 77,000
1990/10/30 1,950 2,000 1,930 1,960 45,000
1990/10/29 1,900 1,960 1,900 1,910 17,000
1990/10/26 1,900 1,900 1,890 1,900 40,000
1990/10/25 1,910 1,930 1,870 1,900 89,000
1990/10/24 1,820 1,880 1,820 1,880 65,000
1990/10/23 1,900 1,920 1,880 1,880 94,000
1990/10/22 1,900 1,920 1,870 1,910 109,000
1990/10/19 1,880 1,940 1,880 1,910 168,000
1990/10/18 1,750 1,870 1,740 1,870 213,000
1990/10/17 1,660 1,720 1,660 1,720 204,000
1990/10/16 1,700 1,720 1,670 1,680 314,000
1990/10/15 1,670 1,720 1,670 1,720 90,000
1990/10/12 1,690 1,690 1,670 1,680 59,000
1990/10/11 1,810 1,810 1,750 1,750 36,000
1990/10/09 1,840 1,840 1,810 1,840 102,000
1990/10/08 1,820 1,840 1,800 1,840 38,000
1990/10/05 1,720 1,760 1,720 1,760 72,000
1990/10/04 1,700 1,700 1,680 1,680 3,000
1990/10/03 1,720 1,720 1,690 1,700 42,000
1990/10/02 1,650 1,700 1,650 1,690 130,000
1990/10/01 1,700 1,720 1,590 1,610 86,000
1990/09/28 1,730 1,730 1,660 1,700 90,000
1990/09/27 1,740 1,740 1,700 1,720 42,000
1990/09/26 1,790 1,790 1,740 1,750 95,000
1990/09/25 1,880 1,880 1,750 1,750 27,000
1990/09/21 1,920 1,920 1,860 1,900 15,000
1990/09/20 1,980 1,980 1,920 1,940 716,000
1990/09/19 2,000 2,000 1,950 2,000 27,000
1990/09/18 2,120 2,120 2,030 2,030 36,000
1990/09/17 2,230 2,230 2,170 2,170 34,000
1990/09/14 2,240 2,240 2,190 2,240 30,000
1990/09/13 2,210 2,280 2,200 2,280 31,000
1990/09/12 2,250 2,300 2,190 2,210 69,000
1990/09/11 2,260 2,260 2,190 2,250 8,000
1990/09/10 2,230 2,300 2,170 2,300 153,000
1990/09/07 2,120 2,190 2,090 2,190 76,000
1990/09/06 2,250 2,250 2,250 2,250 1,000
1990/09/05 2,210 2,210 2,130 2,210 61,000
1990/09/04 2,220 2,270 2,160 2,270 30,000
1990/09/03 2,290 2,290 2,180 2,210 56,000
1990/08/31 2,310 2,400 2,300 2,310 147,000
1990/08/30 2,160 2,310 2,150 2,310 104,000
1990/08/29 2,290 2,290 2,270 2,270 33,000
1990/08/28 2,330 2,400 2,320 2,320 49,000
1990/08/27 2,160 2,300 2,160 2,300 20,000
1990/08/24 2,200 2,230 2,110 2,200 96,000
1990/08/23 2,320 2,320 2,230 2,230 38,000
1990/08/22 2,390 2,400 2,380 2,400 22,000
1990/08/21 2,530 2,530 2,440 2,500 53,000
1990/08/20 2,520 2,540 2,500 2,540 120,000
1990/08/17 2,540 2,550 2,500 2,540 144,000
1990/08/16 2,580 2,580 2,540 2,580 70,000
1990/08/15 2,640 2,650 2,580 2,600 144,000
1990/08/14 2,570 2,600 2,530 2,600 80,000
1990/08/13 2,600 2,600 2,450 2,530 138,000
1990/08/10 2,680 2,720 2,560 2,560 170,000
1990/08/09 2,720 2,720 2,610 2,700 394,000
1990/08/08 2,600 2,700 2,510 2,700 710,000
1990/08/07 2,580 2,660 2,520 2,520 686,000
1990/08/06 2,780 2,780 2,600 2,690 249,000
1990/08/03 2,830 2,880 2,800 2,800 1,876,000
1990/08/02 2,800 2,860 2,770 2,820 1,712,000
1990/08/01 2,750 2,830 2,730 2,800 1,567,000
1990/07/31 2,640 2,730 2,640 2,710 641,000
1990/07/30 2,690 2,690 2,620 2,650 132,000
1990/07/27 2,690 2,690 2,580 2,680 174,000
1990/07/26 2,720 2,720 2,640 2,690 317,000
1990/07/25 2,680 2,720 2,660 2,670 298,000
1990/07/24 2,640 2,690 2,640 2,660 87,000
1990/07/23 2,740 2,740 2,640 2,680 176,000
1990/07/20 2,740 2,770 2,700 2,760 766,000
1990/07/19 2,680 2,780 2,680 2,750 981,000
1990/07/18 2,680 2,700 2,660 2,680 431,000
1990/07/17 2,710 2,730 2,680 2,680 594,000
1990/07/16 2,630 2,720 2,630 2,710 1,116,000
1990/07/13 2,640 2,640 2,570 2,630 267,000
1990/07/12 2,600 2,630 2,600 2,630 127,000
1990/07/11 2,590 2,630 2,590 2,600 176,000
1990/07/10 2,670 2,670 2,620 2,630 241,000
1990/07/09 2,640 2,680 2,630 2,660 995,000
1990/07/06 2,570 2,630 2,560 2,620 554,000
1990/07/05 2,590 2,600 2,590 2,590 129,000
1990/07/04 2,640 2,650 2,610 2,630 791,000
1990/07/03 2,560 2,620 2,560 2,620 969,000
1990/07/02 2,540 2,570 2,530 2,550 158,000
1990/06/29 2,580 2,580 2,530 2,550 477,000
1990/06/28 2,510 2,590 2,500 2,580 866,000
1990/06/27 2,480 2,560 2,480 2,520 861,000
1990/06/26 2,380 2,500 2,380 2,500 114,000
1990/06/25 2,450 2,450 2,420 2,420 34,000
1990/06/22 2,500 2,500 2,450 2,500 102,000
1990/06/21 2,440 2,520 2,440 2,510 393,000
1990/06/20 2,440 2,480 2,420 2,430 228,000
1990/06/19 2,490 2,490 2,440 2,460 179,000
1990/06/18 2,450 2,510 2,440 2,470 973,000
1990/06/15 2,420 2,470 2,410 2,440 614,000
1990/06/14 2,360 2,430 2,360 2,380 247,000
1990/06/13 2,360 2,380 2,350 2,350 184,000
1990/06/12 2,370 2,370 2,340 2,360 72,000
1990/06/11 2,340 2,380 2,330 2,330 102,000
1990/06/08 2,340 2,340 2,300 2,300 135,000
1990/06/07 2,340 2,360 2,330 2,330 154,000
1990/06/06 2,320 2,340 2,320 2,340 69,000
1990/06/05 2,340 2,340 2,300 2,300 133,000
1990/06/04 2,350 2,350 2,320 2,340 88,000
1990/06/01 2,330 2,350 2,330 2,330 52,000
1990/05/31 2,330 2,350 2,330 2,340 72,000
1990/05/30 2,330 2,380 2,300 2,300 58,000
1990/05/29 2,400 2,400 2,370 2,370 48,000
1990/05/28 2,370 2,400 2,370 2,370 25,000
1990/05/25 2,390 2,430 2,360 2,430 402,000
1990/05/24 2,360 2,360 2,300 2,350 311,000
1990/05/23 2,320 2,330 2,240 2,320 1,077,000
1990/05/22 2,340 2,350 2,310 2,320 52,000
1990/05/21 2,400 2,400 2,340 2,350 45,000
1990/05/18 2,410 2,470 2,370 2,380 1,592,000
1990/05/17 2,340 2,450 2,340 2,450 641,000
1990/05/16 2,340 2,350 2,340 2,350 18,000
1990/05/15 2,320 2,350 2,290 2,350 245,000
1990/05/14 2,210 2,360 2,210 2,360 392,000
1990/05/11 2,160 2,250 2,150 2,250 224,000
1990/05/10 2,180 2,180 2,130 2,130 76,000
1990/05/09 2,190 2,200 2,130 2,130 107,000
1990/05/08 2,110 2,200 2,110 2,110 29,000
1990/05/07 2,150 2,200 2,080 2,080 80,000
1990/05/02 2,150 2,190 2,150 2,150 21,000
1990/05/01 2,150 2,150 2,150 2,150 10,000
1990/04/26 2,140 2,200 2,140 2,200 42,000
1990/04/25 2,170 2,180 2,140 2,180 48,000
1990/04/24 2,150 2,180 2,130 2,180 28,000
1990/04/23 2,180 2,180 2,170 2,180 23,000
1990/04/20 2,150 2,180 2,110 2,180 58,000
1990/04/19 2,190 2,190 2,170 2,170 11,000
1990/04/18 2,080 2,080 2,060 2,080 54,000
1990/04/17 2,060 2,060 2,050 2,050 2,000
1990/04/16 2,170 2,170 2,060 2,060 20,000
1990/04/13 2,190 2,190 2,130 2,130 25,000
1990/04/12 2,200 2,200 2,190 2,190 21,000
1990/04/11 2,140 2,200 2,140 2,190 52,000
1990/04/10 2,210 2,210 2,140 2,180 96,000
1990/04/09 2,240 2,250 2,170 2,210 26,000
1990/04/06 2,140 2,240 2,140 2,240 65,000
1990/04/05 2,060 2,120 1,980 2,120 97,000
1990/04/04 2,180 2,180 2,110 2,180 146,000
1990/04/03 2,140 2,180 2,040 2,180 106,000
1990/04/02 2,100 2,140 2,090 2,140 21,000
1990/03/30 2,300 2,300 2,260 2,300 49,000
1990/03/29 2,350 2,350 2,330 2,330 65,000
1990/03/28 2,370 2,370 2,320 2,350 92,000
1990/03/27 2,380 2,400 2,380 2,380 76,000
1990/03/26 2,420 2,420 2,370 2,370 207,000
1990/03/23 2,370 2,500 2,370 2,380 287,000
1990/03/22 2,300 2,450 2,300 2,440 214,000
1990/03/20 2,460 2,520 2,440 2,470 1,131,000
1990/03/19 2,440 2,470 2,360 2,460 662,000
1990/03/16 2,400 2,450 2,370 2,440 209,000
1990/03/15 2,360 2,420 2,350 2,420 276,000
1990/03/14 2,270 2,360 2,270 2,360 3,216,000
1990/03/13 2,360 2,360 2,310 2,310 105,000
1990/03/12 2,380 2,480 2,380 2,380 446,000
1990/03/09 2,470 2,470 2,380 2,400 305,000
1990/03/08 2,360 2,460 2,360 2,450 422,000
1990/03/07 2,450 2,470 2,350 2,370 251,000
1990/03/06 2,360 2,500 2,360 2,470 1,481,000
1990/03/05 2,320 2,350 2,320 2,350 295,000
1990/03/02 2,300 2,320 2,240 2,320 228,000
1990/03/01 2,190 2,300 2,160 2,300 194,000
1990/02/28 2,190 2,300 2,150 2,150 182,000
1990/02/27 2,020 2,030 2,000 2,030 2,028,000
1990/02/26 2,200 2,200 1,950 1,990 44,000
1990/02/23 2,260 2,260 2,220 2,220 68,000
1990/02/22 2,220 2,330 2,160 2,220 1,351,000
1990/02/21 2,200 2,220 2,120 2,220 108,000
1990/02/20 2,210 2,220 2,200 2,210 32,000
1990/02/19 2,180 2,220 2,180 2,220 39,000
1990/02/16 2,180 2,180 2,150 2,180 38,000
1990/02/15 2,220 2,220 2,170 2,200 23,000
1990/02/14 2,190 2,200 2,160 2,180 24,000
1990/02/13 2,240 2,240 2,240 2,240 1,000
1990/02/09 2,260 2,260 2,200 2,200 50,000
1990/02/08 2,240 2,260 2,200 2,260 77,000
1990/02/07 2,170 2,260 2,170 2,260 62,000
1990/02/06 2,200 2,200 2,160 2,180 15,000
1990/02/05 2,160 2,160 2,140 2,160 32,000
1990/02/02 2,110 2,110 2,090 2,110 74,000
1990/02/01 2,150 2,150 2,110 2,110 105,000
1990/01/31 2,140 2,140 2,140 2,140 35,000
1990/01/30 2,140 2,200 2,140 2,190 44,000
1990/01/29 2,140 2,140 2,140 2,140 32,000
1990/01/26 2,200 2,200 2,130 2,190 5,000
1990/01/25 2,200 2,210 2,120 2,200 33,000
1990/01/24 2,250 2,250 2,120 2,210 30,000
1990/01/23 2,290 2,290 2,250 2,270 106,000
1990/01/22 2,250 2,250 2,240 2,250 38,000
1990/01/19 2,330 2,330 2,240 2,250 60,000
1990/01/18 2,220 2,300 2,200 2,290 130,000
1990/01/17 2,200 2,220 2,080 2,100 26,000
1990/01/16 2,260 2,260 2,250 2,250 9,000
1990/01/12 2,290 2,290 2,260 2,270 48,000
1990/01/11 2,290 2,290 2,270 2,290 6,000
1990/01/10 2,290 2,300 2,280 2,300 4,000
1990/01/09 2,340 2,350 2,300 2,350 42,000
1990/01/08 2,340 2,370 2,300 2,350 40,000
1990/01/05 2,320 2,400 2,310 2,380 27,000
1990/01/04 2,400 2,400 2,400 2,400 1,000

このページの先頭へ