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 |
|---|---|---|---|---|---|
| 1999/12/30 | 220 | 220 | 215 | 220 | 14,000 |
| 1999/12/29 | 228 | 228 | 220 | 223 | 41,000 |
| 1999/12/28 | 231 | 231 | 228 | 228 | 42,000 |
| 1999/12/27 | 230 | 239 | 230 | 230 | 15,000 |
| 1999/12/24 | 247 | 247 | 229 | 244 | 28,000 |
| 1999/12/22 | 220 | 228 | 220 | 227 | 25,000 |
| 1999/12/21 | 225 | 230 | 225 | 226 | 42,000 |
| 1999/12/20 | 228 | 230 | 225 | 225 | 21,000 |
| 1999/12/17 | 227 | 236 | 226 | 235 | 36,000 |
| 1999/12/16 | 236 | 236 | 226 | 226 | 50,000 |
| 1999/12/15 | 243 | 246 | 234 | 234 | 60,000 |
| 1999/12/14 | 240 | 243 | 235 | 243 | 49,000 |
| 1999/12/13 | 241 | 242 | 240 | 242 | 15,000 |
| 1999/12/10 | 239 | 246 | 239 | 246 | 77,000 |
| 1999/12/09 | 240 | 243 | 237 | 239 | 34,000 |
| 1999/12/08 | 245 | 251 | 243 | 243 | 75,000 |
| 1999/12/07 | 260 | 265 | 260 | 260 | 88,000 |
| 1999/12/06 | 260 | 265 | 257 | 265 | 75,000 |
| 1999/12/03 | 260 | 265 | 260 | 260 | 91,000 |
| 1999/12/02 | 255 | 262 | 251 | 260 | 114,000 |
| 1999/12/01 | 255 | 258 | 254 | 254 | 72,000 |
| 1999/11/30 | 255 | 255 | 250 | 251 | 107,000 |
| 1999/11/29 | 259 | 259 | 242 | 248 | 127,000 |
| 1999/11/26 | 228 | 232 | 223 | 231 | 45,000 |
| 1999/11/25 | 240 | 240 | 223 | 223 | 37,000 |
| 1999/11/24 | 245 | 245 | 240 | 241 | 24,000 |
| 1999/11/22 | 243 | 246 | 241 | 241 | 15,000 |
| 1999/11/19 | 245 | 250 | 243 | 243 | 78,000 |
| 1999/11/18 | 235 | 243 | 233 | 243 | 113,000 |
| 1999/11/17 | 218 | 225 | 218 | 225 | 54,000 |
| 1999/11/16 | 210 | 215 | 210 | 215 | 65,000 |
| 1999/11/15 | 226 | 227 | 212 | 212 | 90,000 |
| 1999/11/12 | 225 | 225 | 216 | 225 | 74,000 |
| 1999/11/11 | 230 | 233 | 225 | 225 | 81,000 |
| 1999/11/10 | 232 | 236 | 223 | 234 | 82,000 |
| 1999/11/09 | 236 | 240 | 230 | 231 | 52,000 |
| 1999/11/08 | 238 | 238 | 230 | 232 | 25,000 |
| 1999/11/05 | 235 | 239 | 235 | 239 | 21,000 |
| 1999/11/04 | 239 | 239 | 235 | 235 | 18,000 |
| 1999/11/02 | 240 | 240 | 235 | 239 | 27,000 |
| 1999/11/01 | 242 | 243 | 235 | 236 | 43,000 |
| 1999/10/29 | 231 | 235 | 227 | 230 | 75,000 |
| 1999/10/28 | 236 | 236 | 226 | 226 | 71,000 |
| 1999/10/27 | 242 | 242 | 236 | 236 | 15,000 |
| 1999/10/26 | 244 | 244 | 235 | 235 | 33,000 |
| 1999/10/25 | 242 | 243 | 235 | 235 | 79,000 |
| 1999/10/22 | 228 | 234 | 228 | 231 | 84,000 |
| 1999/10/21 | 227 | 230 | 227 | 228 | 67,000 |
| 1999/10/20 | 220 | 230 | 220 | 226 | 86,000 |
| 1999/10/19 | 220 | 221 | 215 | 215 | 232,000 |
| 1999/10/18 | 228 | 228 | 220 | 220 | 243,000 |
| 1999/10/15 | 235 | 237 | 228 | 229 | 220,000 |
| 1999/10/14 | 230 | 232 | 228 | 230 | 337,000 |
| 1999/10/13 | 240 | 240 | 224 | 226 | 346,000 |
| 1999/10/12 | 253 | 255 | 237 | 240 | 241,000 |
| 1999/10/08 | 267 | 267 | 260 | 260 | 61,000 |
| 1999/10/07 | 272 | 279 | 265 | 265 | 23,000 |
| 1999/10/06 | 270 | 276 | 270 | 272 | 13,000 |
| 1999/10/05 | 285 | 285 | 278 | 278 | 4,000 |
| 1999/10/04 | 288 | 288 | 276 | 276 | 8,000 |
| 1999/10/01 | 277 | 284 | 271 | 273 | 20,000 |
| 1999/09/30 | 264 | 277 | 253 | 277 | 58,000 |
| 1999/09/29 | 262 | 262 | 253 | 253 | 54,000 |
| 1999/09/28 | 263 | 266 | 263 | 266 | 20,000 |
| 1999/09/27 | 282 | 282 | 261 | 261 | 27,000 |
| 1999/09/24 | 265 | 265 | 255 | 260 | 44,000 |
| 1999/09/22 | 282 | 282 | 269 | 274 | 48,000 |
| 1999/09/21 | 280 | 283 | 271 | 283 | 25,000 |
| 1999/09/20 | 282 | 282 | 270 | 277 | 18,000 |
| 1999/09/17 | 275 | 287 | 266 | 266 | 15,000 |
| 1999/09/16 | 275 | 275 | 265 | 265 | 90,000 |
| 1999/09/14 | 270 | 274 | 261 | 274 | 77,000 |
| 1999/09/13 | 278 | 280 | 267 | 270 | 101,000 |
| 1999/09/10 | 280 | 285 | 275 | 278 | 71,000 |
| 1999/09/09 | 292 | 292 | 280 | 285 | 31,000 |
| 1999/09/08 | 283 | 283 | 280 | 282 | 36,000 |
| 1999/09/07 | 275 | 285 | 275 | 283 | 16,000 |
| 1999/09/06 | 276 | 285 | 270 | 285 | 127,000 |
| 1999/09/03 | 296 | 296 | 286 | 286 | 83,000 |
| 1999/09/02 | 315 | 315 | 300 | 300 | 43,000 |
| 1999/09/01 | 315 | 315 | 300 | 304 | 44,000 |
| 1999/08/31 | 311 | 311 | 301 | 301 | 19,000 |
| 1999/08/30 | 300 | 301 | 300 | 301 | 23,000 |
| 1999/08/27 | 299 | 301 | 298 | 298 | 24,000 |
| 1999/08/26 | 305 | 305 | 300 | 300 | 39,000 |
| 1999/08/25 | 309 | 309 | 298 | 300 | 22,000 |
| 1999/08/24 | 303 | 303 | 298 | 298 | 64,000 |
| 1999/08/23 | 301 | 305 | 298 | 303 | 84,000 |
| 1999/08/20 | 317 | 317 | 291 | 301 | 58,000 |
| 1999/08/19 | 316 | 316 | 315 | 315 | 19,000 |
| 1999/08/18 | 323 | 325 | 316 | 316 | 15,000 |
| 1999/08/17 | 329 | 329 | 323 | 329 | 57,000 |
| 1999/08/16 | 329 | 329 | 323 | 324 | 60,000 |
| 1999/08/13 | 321 | 321 | 320 | 321 | 37,000 |
| 1999/08/12 | 318 | 324 | 318 | 324 | 9,000 |
| 1999/08/11 | 318 | 319 | 318 | 318 | 21,000 |
| 1999/08/10 | 318 | 319 | 318 | 319 | 9,000 |
| 1999/08/09 | 321 | 321 | 318 | 320 | 29,000 |
| 1999/08/06 | 325 | 325 | 320 | 325 | 29,000 |
| 1999/08/05 | 327 | 328 | 325 | 325 | 32,000 |
| 1999/08/04 | 323 | 335 | 323 | 328 | 32,000 |
| 1999/08/03 | 330 | 330 | 320 | 321 | 26,000 |
| 1999/08/02 | 320 | 332 | 320 | 332 | 23,000 |
| 1999/07/30 | 320 | 325 | 315 | 324 | 100,000 |
| 1999/07/29 | 335 | 336 | 320 | 320 | 98,000 |
| 1999/07/28 | 338 | 342 | 338 | 341 | 15,000 |
| 1999/07/27 | 351 | 357 | 333 | 333 | 66,000 |
| 1999/07/26 | 341 | 342 | 340 | 341 | 55,000 |
| 1999/07/23 | 336 | 341 | 336 | 340 | 25,000 |
| 1999/07/22 | 346 | 346 | 340 | 341 | 37,000 |
| 1999/07/21 | 346 | 354 | 340 | 349 | 66,000 |
| 1999/07/19 | 355 | 356 | 346 | 346 | 24,000 |
| 1999/07/16 | 357 | 357 | 345 | 346 | 65,000 |
| 1999/07/15 | 356 | 357 | 350 | 353 | 67,000 |
| 1999/07/14 | 352 | 356 | 351 | 355 | 72,000 |
| 1999/07/13 | 345 | 357 | 342 | 350 | 83,000 |
| 1999/07/12 | 355 | 355 | 340 | 340 | 31,000 |
| 1999/07/09 | 350 | 355 | 350 | 355 | 14,000 |
| 1999/07/08 | 348 | 364 | 348 | 353 | 61,000 |
| 1999/07/07 | 338 | 347 | 338 | 345 | 38,000 |
| 1999/07/06 | 351 | 353 | 336 | 338 | 52,000 |
| 1999/07/05 | 357 | 357 | 351 | 351 | 32,000 |
| 1999/07/02 | 358 | 358 | 350 | 350 | 31,000 |
| 1999/07/01 | 354 | 361 | 350 | 350 | 72,000 |
| 1999/06/30 | 353 | 363 | 353 | 353 | 65,000 |
| 1999/06/29 | 350 | 352 | 350 | 352 | 12,000 |
| 1999/06/28 | 348 | 350 | 346 | 350 | 44,000 |
| 1999/06/25 | 350 | 355 | 346 | 347 | 40,000 |
| 1999/06/24 | 372 | 375 | 362 | 364 | 124,000 |
| 1999/06/23 | 360 | 375 | 360 | 367 | 128,000 |
| 1999/06/22 | 365 | 367 | 357 | 359 | 52,000 |
| 1999/06/21 | 358 | 364 | 350 | 364 | 104,000 |
| 1999/06/18 | 352 | 355 | 350 | 350 | 97,000 |
| 1999/06/17 | 350 | 352 | 348 | 349 | 24,000 |
| 1999/06/16 | 352 | 355 | 343 | 345 | 92,000 |
| 1999/06/15 | 348 | 352 | 345 | 352 | 102,000 |
| 1999/06/14 | 352 | 357 | 350 | 357 | 41,000 |
| 1999/06/11 | 351 | 356 | 346 | 347 | 108,000 |
| 1999/06/10 | 348 | 348 | 340 | 345 | 61,000 |
| 1999/06/09 | 340 | 342 | 337 | 340 | 32,000 |
| 1999/06/08 | 340 | 345 | 335 | 336 | 104,000 |
| 1999/06/07 | 330 | 340 | 330 | 330 | 94,000 |
| 1999/06/04 | 340 | 340 | 330 | 330 | 51,000 |
| 1999/06/03 | 345 | 348 | 340 | 340 | 41,000 |
| 1999/06/02 | 340 | 348 | 340 | 345 | 43,000 |
| 1999/06/01 | 333 | 340 | 330 | 339 | 28,000 |
| 1999/05/31 | 333 | 333 | 330 | 333 | 29,000 |
| 1999/05/28 | 330 | 334 | 330 | 330 | 31,000 |
| 1999/05/27 | 332 | 332 | 330 | 331 | 47,000 |
| 1999/05/26 | 330 | 332 | 325 | 330 | 50,000 |
| 1999/05/25 | 333 | 335 | 330 | 332 | 175,000 |
| 1999/05/24 | 335 | 339 | 335 | 335 | 70,000 |
| 1999/05/21 | 337 | 338 | 331 | 335 | 33,000 |
| 1999/05/20 | 345 | 350 | 332 | 348 | 93,000 |
| 1999/05/19 | 350 | 351 | 348 | 348 | 87,000 |
| 1999/05/18 | 357 | 360 | 351 | 355 | 30,000 |
| 1999/05/17 | 365 | 365 | 350 | 360 | 58,000 |
| 1999/05/14 | 365 | 366 | 360 | 366 | 34,000 |
| 1999/05/13 | 369 | 372 | 365 | 365 | 36,000 |
| 1999/05/12 | 361 | 367 | 358 | 367 | 50,000 |
| 1999/05/11 | 360 | 367 | 358 | 358 | 72,000 |
| 1999/05/10 | 365 | 367 | 358 | 358 | 49,000 |
| 1999/05/07 | 370 | 370 | 349 | 350 | 111,000 |
| 1999/05/06 | 370 | 376 | 366 | 369 | 97,000 |
| 1999/04/30 | 350 | 368 | 349 | 368 | 236,000 |
| 1999/04/28 | 355 | 358 | 350 | 350 | 110,000 |
| 1999/04/27 | 353 | 357 | 350 | 355 | 105,000 |
| 1999/04/26 | 360 | 360 | 353 | 353 | 69,000 |
| 1999/04/23 | 360 | 360 | 353 | 360 | 55,000 |
| 1999/04/22 | 364 | 364 | 350 | 360 | 234,000 |
| 1999/04/21 | 381 | 381 | 358 | 364 | 230,000 |
| 1999/04/20 | 380 | 387 | 380 | 380 | 225,000 |
| 1999/04/19 | 380 | 392 | 377 | 390 | 397,000 |
| 1999/04/16 | 370 | 375 | 362 | 370 | 238,000 |
| 1999/04/15 | 374 | 374 | 359 | 369 | 179,000 |
| 1999/04/14 | 359 | 377 | 349 | 374 | 336,000 |
| 1999/04/13 | 335 | 360 | 335 | 360 | 342,000 |
| 1999/04/12 | 335 | 337 | 333 | 335 | 133,000 |
| 1999/04/09 | 344 | 350 | 334 | 344 | 387,000 |
| 1999/04/08 | 303 | 331 | 301 | 329 | 333,000 |
| 1999/04/07 | 304 | 305 | 296 | 300 | 91,000 |
| 1999/04/06 | 297 | 304 | 295 | 300 | 150,000 |
| 1999/04/05 | 288 | 299 | 288 | 292 | 127,000 |
| 1999/04/02 | 287 | 287 | 281 | 286 | 68,000 |
| 1999/04/01 | 281 | 294 | 280 | 287 | 165,000 |
| 1999/03/31 | 280 | 281 | 273 | 274 | 57,000 |
| 1999/03/30 | 279 | 281 | 272 | 273 | 105,000 |
| 1999/03/29 | 279 | 280 | 275 | 280 | 34,000 |
| 1999/03/26 | 278 | 279 | 270 | 278 | 45,000 |
| 1999/03/25 | 275 | 276 | 270 | 275 | 69,000 |
| 1999/03/24 | 279 | 280 | 266 | 270 | 47,000 |
| 1999/03/23 | 270 | 275 | 266 | 266 | 40,000 |
| 1999/03/19 | 266 | 270 | 266 | 270 | 20,000 |
| 1999/03/18 | 269 | 274 | 268 | 268 | 106,000 |
| 1999/03/17 | 282 | 282 | 266 | 270 | 70,000 |
| 1999/03/16 | 262 | 285 | 262 | 284 | 206,000 |
| 1999/03/15 | 268 | 268 | 257 | 262 | 82,000 |
| 1999/03/12 | 261 | 261 | 253 | 253 | 76,000 |
| 1999/03/11 | 263 | 263 | 258 | 262 | 81,000 |
| 1999/03/10 | 253 | 263 | 253 | 258 | 41,000 |
| 1999/03/09 | 248 | 258 | 247 | 258 | 31,000 |
| 1999/03/08 | 245 | 260 | 245 | 258 | 56,000 |
| 1999/03/05 | 249 | 249 | 245 | 249 | 38,000 |
| 1999/03/04 | 250 | 250 | 243 | 243 | 36,000 |
| 1999/03/03 | 243 | 249 | 243 | 249 | 8,000 |
| 1999/03/02 | 248 | 248 | 244 | 244 | 25,000 |
| 1999/03/01 | 243 | 249 | 243 | 243 | 66,000 |
| 1999/02/26 | 250 | 250 | 245 | 246 | 66,000 |
| 1999/02/25 | 250 | 250 | 243 | 249 | 43,000 |
| 1999/02/24 | 258 | 258 | 243 | 243 | 140,000 |
| 1999/02/23 | 260 | 260 | 247 | 254 | 48,000 |
| 1999/02/22 | 245 | 255 | 245 | 255 | 64,000 |
| 1999/02/19 | 254 | 254 | 243 | 244 | 36,000 |
| 1999/02/18 | 255 | 255 | 250 | 253 | 41,000 |
| 1999/02/17 | 255 | 255 | 246 | 246 | 13,000 |
| 1999/02/16 | 259 | 259 | 253 | 254 | 14,000 |
| 1999/02/15 | 273 | 273 | 253 | 254 | 44,000 |
| 1999/02/12 | 260 | 260 | 247 | 253 | 36,000 |
| 1999/02/10 | 255 | 255 | 245 | 250 | 8,000 |
| 1999/02/09 | 270 | 270 | 260 | 265 | 14,000 |
| 1999/02/08 | 259 | 268 | 257 | 265 | 20,000 |
| 1999/02/05 | 255 | 265 | 255 | 260 | 35,000 |
| 1999/02/04 | 265 | 267 | 265 | 265 | 32,000 |
| 1999/02/03 | 267 | 267 | 260 | 260 | 14,000 |
| 1999/02/02 | 265 | 268 | 265 | 265 | 29,000 |
| 1999/02/01 | 265 | 265 | 260 | 262 | 37,000 |
| 1999/01/29 | 275 | 275 | 270 | 273 | 11,000 |
| 1999/01/28 | 270 | 275 | 270 | 270 | 14,000 |
| 1999/01/27 | 278 | 278 | 273 | 274 | 11,000 |
| 1999/01/26 | 275 | 276 | 273 | 273 | 40,000 |
| 1999/01/25 | 280 | 280 | 268 | 268 | 23,000 |
| 1999/01/22 | 263 | 275 | 260 | 275 | 33,000 |
| 1999/01/21 | 266 | 267 | 260 | 261 | 40,000 |
| 1999/01/20 | 261 | 269 | 260 | 260 | 22,000 |
| 1999/01/19 | 260 | 260 | 257 | 257 | 24,000 |
| 1999/01/18 | 272 | 272 | 252 | 258 | 50,000 |
| 1999/01/14 | 240 | 241 | 240 | 241 | 24,000 |
| 1999/01/13 | 244 | 244 | 240 | 240 | 41,000 |
| 1999/01/12 | 244 | 244 | 243 | 244 | 31,000 |
| 1999/01/11 | 243 | 244 | 243 | 243 | 56,000 |
| 1999/01/08 | 245 | 245 | 243 | 244 | 54,000 |
| 1999/01/07 | 255 | 255 | 245 | 245 | 78,000 |
| 1999/01/06 | 250 | 250 | 250 | 250 | 38,000 |
| 1999/01/05 | 260 | 260 | 242 | 245 | 33,000 |
| 1999/01/04 | 262 | 262 | 250 | 250 | 29,000 |