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 |
|---|---|---|---|---|---|
| 2000/12/29 | 232 | 237 | 232 | 237 | 32,000 |
| 2000/12/28 | 235 | 237 | 231 | 237 | 70,000 |
| 2000/12/27 | 228 | 235 | 228 | 235 | 57,000 |
| 2000/12/26 | 236 | 236 | 230 | 230 | 34,000 |
| 2000/12/25 | 230 | 235 | 226 | 235 | 206,000 |
| 2000/12/22 | 235 | 236 | 225 | 234 | 114,000 |
| 2000/12/21 | 230 | 234 | 228 | 230 | 76,000 |
| 2000/12/20 | 231 | 236 | 228 | 235 | 62,000 |
| 2000/12/19 | 252 | 252 | 228 | 235 | 134,000 |
| 2000/12/18 | 252 | 260 | 248 | 250 | 52,000 |
| 2000/12/15 | 260 | 265 | 254 | 263 | 160,000 |
| 2000/12/14 | 259 | 260 | 255 | 256 | 61,000 |
| 2000/12/13 | 254 | 258 | 250 | 258 | 146,000 |
| 2000/12/12 | 246 | 255 | 245 | 254 | 222,000 |
| 2000/12/11 | 246 | 246 | 242 | 245 | 42,000 |
| 2000/12/08 | 247 | 247 | 240 | 241 | 138,000 |
| 2000/12/07 | 245 | 245 | 239 | 242 | 111,000 |
| 2000/12/06 | 245 | 250 | 244 | 246 | 117,000 |
| 2000/12/05 | 246 | 259 | 243 | 244 | 177,000 |
| 2000/12/04 | 235 | 253 | 235 | 251 | 424,000 |
| 2000/12/01 | 226 | 235 | 226 | 230 | 488,000 |
| 2000/11/30 | 226 | 227 | 226 | 227 | 140,000 |
| 2000/11/29 | 224 | 227 | 223 | 227 | 96,000 |
| 2000/11/28 | 221 | 227 | 221 | 226 | 168,000 |
| 2000/11/27 | 220 | 225 | 219 | 223 | 152,000 |
| 2000/11/24 | 221 | 222 | 219 | 219 | 21,000 |
| 2000/11/22 | 218 | 220 | 218 | 220 | 62,000 |
| 2000/11/21 | 218 | 225 | 218 | 225 | 35,000 |
| 2000/11/20 | 221 | 224 | 218 | 218 | 45,000 |
| 2000/11/17 | 227 | 227 | 222 | 227 | 24,000 |
| 2000/11/16 | 231 | 231 | 221 | 222 | 40,000 |
| 2000/11/15 | 239 | 239 | 230 | 230 | 77,000 |
| 2000/11/14 | 234 | 234 | 232 | 234 | 42,000 |
| 2000/11/13 | 234 | 234 | 231 | 233 | 42,000 |
| 2000/11/10 | 240 | 240 | 233 | 235 | 45,000 |
| 2000/11/09 | 241 | 241 | 235 | 237 | 63,000 |
| 2000/11/08 | 241 | 250 | 239 | 239 | 72,000 |
| 2000/11/07 | 249 | 249 | 245 | 246 | 20,000 |
| 2000/11/06 | 246 | 246 | 242 | 245 | 43,000 |
| 2000/11/02 | 242 | 243 | 235 | 237 | 36,000 |
| 2000/11/01 | 243 | 247 | 239 | 240 | 54,000 |
| 2000/10/31 | 244 | 248 | 242 | 242 | 26,000 |
| 2000/10/30 | 243 | 254 | 243 | 254 | 15,000 |
| 2000/10/27 | 250 | 250 | 243 | 243 | 27,000 |
| 2000/10/26 | 251 | 251 | 243 | 248 | 57,000 |
| 2000/10/25 | 264 | 264 | 250 | 250 | 26,000 |
| 2000/10/24 | 254 | 265 | 247 | 250 | 82,000 |
| 2000/10/23 | 255 | 256 | 245 | 245 | 34,000 |
| 2000/10/20 | 253 | 255 | 253 | 255 | 40,000 |
| 2000/10/19 | 245 | 249 | 245 | 247 | 58,000 |
| 2000/10/18 | 259 | 259 | 250 | 250 | 19,000 |
| 2000/10/17 | 262 | 269 | 258 | 258 | 38,000 |
| 2000/10/16 | 277 | 277 | 267 | 267 | 32,000 |
| 2000/10/13 | 260 | 262 | 257 | 262 | 30,000 |
| 2000/10/12 | 260 | 262 | 259 | 261 | 19,000 |
| 2000/10/11 | 270 | 270 | 258 | 262 | 42,000 |
| 2000/10/10 | 275 | 275 | 262 | 270 | 20,000 |
| 2000/10/06 | 280 | 280 | 271 | 275 | 19,000 |
| 2000/10/05 | 285 | 285 | 279 | 282 | 19,000 |
| 2000/10/04 | 278 | 281 | 278 | 280 | 48,000 |
| 2000/10/03 | 291 | 291 | 276 | 278 | 37,000 |
| 2000/10/02 | 270 | 275 | 270 | 273 | 40,000 |
| 2000/09/29 | 274 | 277 | 270 | 270 | 61,000 |
| 2000/09/28 | 274 | 280 | 272 | 272 | 21,000 |
| 2000/09/27 | 285 | 285 | 275 | 275 | 56,000 |
| 2000/09/26 | 286 | 288 | 274 | 280 | 75,000 |
| 2000/09/25 | 302 | 308 | 292 | 299 | 155,000 |
| 2000/09/22 | 305 | 305 | 281 | 304 | 312,000 |
| 2000/09/21 | 264 | 314 | 263 | 314 | 468,000 |
| 2000/09/20 | 258 | 260 | 255 | 257 | 151,000 |
| 2000/09/19 | 258 | 258 | 252 | 253 | 73,000 |
| 2000/09/18 | 260 | 264 | 259 | 260 | 84,000 |
| 2000/09/14 | 255 | 260 | 250 | 260 | 398,000 |
| 2000/09/13 | 275 | 276 | 271 | 275 | 64,000 |
| 2000/09/12 | 282 | 282 | 275 | 276 | 41,000 |
| 2000/09/11 | 299 | 299 | 281 | 282 | 37,000 |
| 2000/09/08 | 290 | 295 | 290 | 295 | 41,000 |
| 2000/09/07 | 298 | 298 | 290 | 294 | 21,000 |
| 2000/09/06 | 296 | 299 | 291 | 299 | 53,000 |
| 2000/09/05 | 304 | 304 | 296 | 297 | 34,000 |
| 2000/09/04 | 290 | 299 | 290 | 299 | 50,000 |
| 2000/09/01 | 295 | 295 | 290 | 290 | 43,000 |
| 2000/08/31 | 303 | 303 | 290 | 290 | 34,000 |
| 2000/08/30 | 300 | 301 | 294 | 298 | 42,000 |
| 2000/08/29 | 310 | 310 | 296 | 298 | 43,000 |
| 2000/08/28 | 310 | 310 | 296 | 305 | 67,000 |
| 2000/08/25 | 308 | 314 | 306 | 314 | 81,000 |
| 2000/08/24 | 303 | 308 | 303 | 306 | 57,000 |
| 2000/08/23 | 303 | 310 | 302 | 303 | 37,000 |
| 2000/08/22 | 305 | 306 | 302 | 305 | 18,000 |
| 2000/08/21 | 310 | 310 | 296 | 300 | 38,000 |
| 2000/08/18 | 307 | 310 | 307 | 308 | 16,000 |
| 2000/08/17 | 315 | 315 | 306 | 307 | 35,000 |
| 2000/08/16 | 312 | 319 | 302 | 319 | 46,000 |
| 2000/08/15 | 310 | 310 | 300 | 307 | 82,000 |
| 2000/08/14 | 304 | 305 | 295 | 305 | 19,000 |
| 2000/08/11 | 296 | 301 | 295 | 300 | 33,000 |
| 2000/08/10 | 296 | 305 | 296 | 302 | 6,000 |
| 2000/08/09 | 303 | 303 | 295 | 297 | 49,000 |
| 2000/08/08 | 309 | 309 | 300 | 300 | 47,000 |
| 2000/08/07 | 295 | 305 | 295 | 301 | 24,000 |
| 2000/08/04 | 300 | 307 | 295 | 300 | 59,000 |
| 2000/08/03 | 310 | 311 | 295 | 298 | 59,000 |
| 2000/08/02 | 303 | 310 | 303 | 307 | 74,000 |
| 2000/08/01 | 297 | 309 | 297 | 307 | 77,000 |
| 2000/07/31 | 289 | 292 | 281 | 292 | 162,000 |
| 2000/07/28 | 302 | 302 | 290 | 293 | 173,000 |
| 2000/07/27 | 308 | 310 | 303 | 306 | 141,000 |
| 2000/07/26 | 320 | 324 | 310 | 313 | 102,000 |
| 2000/07/25 | 311 | 311 | 301 | 305 | 155,000 |
| 2000/07/24 | 320 | 320 | 312 | 316 | 107,000 |
| 2000/07/21 | 327 | 345 | 324 | 330 | 123,000 |
| 2000/07/19 | 328 | 333 | 321 | 326 | 132,000 |
| 2000/07/18 | 351 | 354 | 337 | 338 | 292,000 |
| 2000/07/17 | 358 | 360 | 350 | 350 | 388,000 |
| 2000/07/14 | 343 | 347 | 333 | 338 | 198,000 |
| 2000/07/13 | 353 | 368 | 342 | 348 | 497,000 |
| 2000/07/12 | 320 | 370 | 320 | 358 | 1,327,000 |
| 2000/07/11 | 311 | 320 | 311 | 318 | 158,000 |
| 2000/07/10 | 307 | 317 | 307 | 314 | 153,000 |
| 2000/07/07 | 315 | 315 | 305 | 308 | 118,000 |
| 2000/07/06 | 316 | 316 | 308 | 313 | 169,000 |
| 2000/07/05 | 318 | 324 | 315 | 321 | 270,000 |
| 2000/07/04 | 330 | 332 | 317 | 323 | 329,000 |
| 2000/07/03 | 308 | 326 | 308 | 325 | 348,000 |
| 2000/06/30 | 309 | 313 | 301 | 307 | 457,000 |
| 2000/06/29 | 281 | 314 | 281 | 314 | 599,000 |
| 2000/06/28 | 264 | 282 | 264 | 281 | 439,000 |
| 2000/06/27 | 254 | 263 | 254 | 263 | 235,000 |
| 2000/06/26 | 253 | 253 | 248 | 252 | 149,000 |
| 2000/06/23 | 248 | 248 | 237 | 241 | 50,000 |
| 2000/06/22 | 252 | 252 | 244 | 248 | 76,000 |
| 2000/06/21 | 246 | 251 | 246 | 251 | 57,000 |
| 2000/06/20 | 245 | 247 | 245 | 247 | 35,000 |
| 2000/06/19 | 237 | 241 | 235 | 241 | 48,000 |
| 2000/06/16 | 237 | 237 | 234 | 237 | 196,000 |
| 2000/06/15 | 246 | 246 | 235 | 238 | 89,000 |
| 2000/06/14 | 250 | 251 | 241 | 245 | 126,000 |
| 2000/06/13 | 255 | 260 | 255 | 255 | 123,000 |
| 2000/06/12 | 262 | 262 | 250 | 253 | 75,000 |
| 2000/06/09 | 239 | 260 | 235 | 252 | 248,000 |
| 2000/06/08 | 235 | 239 | 230 | 235 | 87,000 |
| 2000/06/07 | 225 | 230 | 225 | 230 | 50,000 |
| 2000/06/06 | 226 | 226 | 220 | 225 | 36,000 |
| 2000/06/05 | 225 | 229 | 225 | 225 | 31,000 |
| 2000/06/02 | 225 | 226 | 222 | 223 | 47,000 |
| 2000/06/01 | 220 | 230 | 215 | 225 | 108,000 |
| 2000/05/31 | 217 | 220 | 215 | 219 | 63,000 |
| 2000/05/30 | 209 | 209 | 206 | 206 | 20,000 |
| 2000/05/29 | 200 | 208 | 200 | 208 | 29,000 |
| 2000/05/26 | 210 | 210 | 205 | 207 | 25,000 |
| 2000/05/25 | 209 | 209 | 205 | 205 | 23,000 |
| 2000/05/24 | 208 | 208 | 205 | 207 | 6,000 |
| 2000/05/23 | 205 | 210 | 205 | 210 | 25,000 |
| 2000/05/22 | 205 | 207 | 205 | 205 | 24,000 |
| 2000/05/19 | 206 | 209 | 206 | 209 | 12,000 |
| 2000/05/18 | 208 | 209 | 206 | 206 | 34,000 |
| 2000/05/17 | 206 | 209 | 206 | 206 | 17,000 |
| 2000/05/16 | 207 | 209 | 205 | 209 | 38,000 |
| 2000/05/15 | 212 | 212 | 206 | 210 | 43,000 |
| 2000/05/12 | 207 | 211 | 207 | 211 | 32,000 |
| 2000/05/11 | 204 | 209 | 200 | 209 | 77,000 |
| 2000/05/10 | 209 | 209 | 203 | 208 | 17,000 |
| 2000/05/09 | 210 | 210 | 207 | 209 | 13,000 |
| 2000/05/08 | 211 | 211 | 205 | 205 | 12,000 |
| 2000/05/02 | 203 | 212 | 203 | 212 | 17,000 |
| 2000/05/01 | 202 | 213 | 200 | 202 | 29,000 |
| 2000/04/28 | 200 | 207 | 200 | 200 | 34,000 |
| 2000/04/27 | 203 | 205 | 203 | 204 | 16,000 |
| 2000/04/26 | 213 | 213 | 205 | 205 | 21,000 |
| 2000/04/25 | 206 | 207 | 205 | 205 | 31,000 |
| 2000/04/24 | 208 | 212 | 208 | 208 | 16,000 |
| 2000/04/21 | 208 | 210 | 208 | 208 | 12,000 |
| 2000/04/20 | 206 | 213 | 206 | 211 | 28,000 |
| 2000/04/19 | 205 | 211 | 205 | 205 | 65,000 |
| 2000/04/18 | 211 | 211 | 205 | 210 | 45,000 |
| 2000/04/17 | 213 | 213 | 205 | 210 | 105,000 |
| 2000/04/14 | 214 | 214 | 211 | 214 | 25,000 |
| 2000/04/13 | 207 | 213 | 207 | 213 | 44,000 |
| 2000/04/12 | 208 | 209 | 205 | 205 | 75,000 |
| 2000/04/11 | 207 | 207 | 201 | 205 | 150,000 |
| 2000/04/10 | 209 | 210 | 201 | 203 | 237,000 |
| 2000/04/07 | 212 | 213 | 206 | 207 | 102,000 |
| 2000/04/06 | 220 | 220 | 205 | 208 | 88,000 |
| 2000/04/05 | 212 | 215 | 210 | 212 | 75,000 |
| 2000/04/04 | 213 | 218 | 212 | 213 | 47,000 |
| 2000/04/03 | 217 | 217 | 209 | 210 | 44,000 |
| 2000/03/31 | 220 | 220 | 210 | 210 | 52,000 |
| 2000/03/30 | 221 | 223 | 220 | 220 | 40,000 |
| 2000/03/29 | 224 | 227 | 224 | 224 | 44,000 |
| 2000/03/28 | 220 | 224 | 215 | 220 | 40,000 |
| 2000/03/27 | 210 | 225 | 206 | 215 | 81,000 |
| 2000/03/24 | 210 | 210 | 205 | 206 | 35,000 |
| 2000/03/23 | 204 | 210 | 204 | 210 | 19,000 |
| 2000/03/22 | 207 | 210 | 205 | 206 | 41,000 |
| 2000/03/21 | 205 | 207 | 203 | 206 | 28,000 |
| 2000/03/17 | 199 | 204 | 199 | 204 | 18,000 |
| 2000/03/16 | 197 | 199 | 196 | 199 | 33,000 |
| 2000/03/15 | 204 | 204 | 198 | 200 | 64,000 |
| 2000/03/14 | 196 | 200 | 196 | 200 | 34,000 |
| 2000/03/13 | 200 | 201 | 195 | 196 | 28,000 |
| 2000/03/10 | 186 | 196 | 186 | 190 | 193,000 |
| 2000/03/09 | 190 | 196 | 190 | 193 | 19,000 |
| 2000/03/08 | 196 | 197 | 195 | 195 | 50,000 |
| 2000/03/07 | 196 | 199 | 196 | 198 | 53,000 |
| 2000/03/06 | 200 | 200 | 196 | 198 | 46,000 |
| 2000/03/03 | 195 | 200 | 195 | 198 | 31,000 |
| 2000/03/02 | 201 | 201 | 195 | 195 | 20,000 |
| 2000/03/01 | 200 | 201 | 200 | 201 | 7,000 |
| 2000/02/29 | 197 | 198 | 192 | 193 | 52,000 |
| 2000/02/28 | 209 | 209 | 199 | 199 | 17,000 |
| 2000/02/25 | 195 | 195 | 193 | 194 | 35,000 |
| 2000/02/24 | 195 | 197 | 195 | 195 | 52,000 |
| 2000/02/23 | 192 | 197 | 185 | 195 | 92,000 |
| 2000/02/22 | 200 | 200 | 192 | 196 | 64,000 |
| 2000/02/21 | 205 | 206 | 199 | 199 | 65,000 |
| 2000/02/18 | 210 | 218 | 205 | 205 | 60,000 |
| 2000/02/17 | 215 | 215 | 210 | 214 | 47,000 |
| 2000/02/16 | 211 | 215 | 203 | 215 | 65,000 |
| 2000/02/15 | 222 | 222 | 210 | 210 | 79,000 |
| 2000/02/14 | 211 | 214 | 211 | 213 | 27,000 |
| 2000/02/10 | 212 | 213 | 210 | 210 | 60,000 |
| 2000/02/09 | 215 | 215 | 212 | 212 | 35,000 |
| 2000/02/08 | 220 | 220 | 212 | 214 | 28,000 |
| 2000/02/07 | 213 | 220 | 212 | 212 | 47,000 |
| 2000/02/04 | 215 | 217 | 213 | 213 | 56,000 |
| 2000/02/03 | 220 | 220 | 215 | 216 | 45,000 |
| 2000/02/02 | 223 | 223 | 220 | 220 | 20,000 |
| 2000/02/01 | 220 | 221 | 219 | 220 | 21,000 |
| 2000/01/31 | 216 | 224 | 216 | 219 | 30,000 |
| 2000/01/28 | 230 | 230 | 212 | 213 | 83,000 |
| 2000/01/27 | 230 | 232 | 225 | 225 | 53,000 |
| 2000/01/26 | 230 | 231 | 222 | 227 | 107,000 |
| 2000/01/25 | 233 | 233 | 226 | 227 | 37,000 |
| 2000/01/24 | 228 | 231 | 228 | 229 | 25,000 |
| 2000/01/21 | 226 | 232 | 226 | 226 | 18,000 |
| 2000/01/20 | 232 | 238 | 231 | 231 | 77,000 |
| 2000/01/19 | 227 | 232 | 227 | 232 | 17,000 |
| 2000/01/18 | 231 | 232 | 226 | 226 | 37,000 |
| 2000/01/17 | 233 | 233 | 223 | 225 | 64,000 |
| 2000/01/14 | 224 | 224 | 218 | 219 | 29,000 |
| 2000/01/13 | 211 | 216 | 211 | 215 | 40,000 |
| 2000/01/12 | 212 | 214 | 210 | 210 | 43,000 |
| 2000/01/11 | 216 | 216 | 211 | 212 | 39,000 |
| 2000/01/07 | 215 | 215 | 211 | 215 | 18,000 |
| 2000/01/06 | 218 | 220 | 215 | 215 | 61,000 |
| 2000/01/05 | 216 | 221 | 211 | 214 | 44,000 |
| 2000/01/04 | 222 | 222 | 218 | 221 | 7,000 |