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 |
---|---|---|---|---|---|
2001/12/28 | 245 | 250 | 245 | 250 | 38,000 |
2001/12/27 | 249 | 249 | 244 | 244 | 21,000 |
2001/12/26 | 250 | 250 | 246 | 249 | 34,000 |
2001/12/25 | 245 | 248 | 245 | 248 | 40,000 |
2001/12/21 | 238 | 243 | 238 | 243 | 53,000 |
2001/12/20 | 238 | 238 | 235 | 237 | 49,000 |
2001/12/19 | 239 | 241 | 237 | 238 | 39,000 |
2001/12/18 | 242 | 243 | 239 | 239 | 21,000 |
2001/12/17 | 249 | 249 | 243 | 245 | 88,000 |
2001/12/14 | 232 | 239 | 232 | 239 | 83,000 |
2001/12/13 | 246 | 246 | 237 | 237 | 22,000 |
2001/12/12 | 241 | 247 | 235 | 236 | 29,000 |
2001/12/11 | 244 | 244 | 235 | 241 | 20,000 |
2001/12/10 | 248 | 248 | 242 | 243 | 32,000 |
2001/12/07 | 248 | 248 | 238 | 238 | 31,000 |
2001/12/06 | 245 | 248 | 242 | 248 | 25,000 |
2001/12/05 | 241 | 243 | 240 | 240 | 28,000 |
2001/12/04 | 248 | 248 | 241 | 243 | 23,000 |
2001/12/03 | 243 | 250 | 243 | 248 | 23,000 |
2001/11/30 | 248 | 248 | 247 | 247 | 11,000 |
2001/11/29 | 252 | 252 | 247 | 247 | 20,000 |
2001/11/28 | 253 | 253 | 250 | 250 | 17,000 |
2001/11/27 | 257 | 257 | 252 | 253 | 28,000 |
2001/11/26 | 257 | 259 | 252 | 252 | 49,000 |
2001/11/22 | 261 | 261 | 254 | 255 | 58,000 |
2001/11/21 | 260 | 261 | 258 | 261 | 5,000 |
2001/11/20 | 258 | 260 | 258 | 259 | 18,000 |
2001/11/19 | 256 | 260 | 255 | 258 | 14,000 |
2001/11/16 | 265 | 265 | 257 | 259 | 38,000 |
2001/11/15 | 263 | 263 | 258 | 261 | 58,000 |
2001/11/14 | 260 | 261 | 255 | 258 | 47,000 |
2001/11/13 | 260 | 260 | 250 | 255 | 30,000 |
2001/11/12 | 261 | 270 | 260 | 260 | 91,000 |
2001/11/09 | 263 | 263 | 255 | 260 | 51,000 |
2001/11/08 | 264 | 264 | 257 | 263 | 32,000 |
2001/11/07 | 264 | 265 | 263 | 265 | 55,000 |
2001/11/06 | 262 | 264 | 261 | 264 | 42,000 |
2001/11/05 | 264 | 264 | 260 | 261 | 32,000 |
2001/11/02 | 261 | 261 | 260 | 260 | 19,000 |
2001/11/01 | 265 | 265 | 260 | 260 | 28,000 |
2001/10/31 | 264 | 264 | 262 | 263 | 50,000 |
2001/10/30 | 262 | 263 | 256 | 263 | 44,000 |
2001/10/29 | 265 | 265 | 262 | 263 | 43,000 |
2001/10/26 | 264 | 265 | 261 | 265 | 42,000 |
2001/10/25 | 263 | 264 | 262 | 264 | 27,000 |
2001/10/24 | 256 | 267 | 256 | 262 | 148,000 |
2001/10/23 | 255 | 259 | 255 | 259 | 46,000 |
2001/10/22 | 251 | 254 | 249 | 254 | 12,000 |
2001/10/19 | 250 | 251 | 248 | 250 | 22,000 |
2001/10/18 | 256 | 256 | 253 | 253 | 17,000 |
2001/10/17 | 258 | 258 | 256 | 257 | 24,000 |
2001/10/16 | 251 | 251 | 251 | 251 | 9,000 |
2001/10/15 | 258 | 258 | 255 | 258 | 67,000 |
2001/10/12 | 256 | 256 | 250 | 255 | 41,000 |
2001/10/11 | 248 | 254 | 248 | 254 | 22,000 |
2001/10/10 | 254 | 255 | 243 | 246 | 54,000 |
2001/10/09 | 254 | 254 | 252 | 254 | 28,000 |
2001/10/05 | 255 | 255 | 243 | 248 | 281,000 |
2001/10/04 | 249 | 255 | 249 | 255 | 53,000 |
2001/10/03 | 247 | 248 | 245 | 247 | 33,000 |
2001/10/02 | 246 | 246 | 241 | 246 | 71,000 |
2001/10/01 | 247 | 247 | 241 | 245 | 45,000 |
2001/09/28 | 241 | 247 | 240 | 246 | 28,000 |
2001/09/27 | 244 | 245 | 241 | 245 | 57,000 |
2001/09/26 | 240 | 244 | 240 | 244 | 28,000 |
2001/09/25 | 246 | 246 | 240 | 242 | 32,000 |
2001/09/21 | 240 | 249 | 240 | 247 | 67,000 |
2001/09/20 | 245 | 249 | 241 | 245 | 31,000 |
2001/09/19 | 237 | 247 | 237 | 245 | 40,000 |
2001/09/18 | 235 | 242 | 235 | 240 | 39,000 |
2001/09/17 | 247 | 247 | 233 | 240 | 65,000 |
2001/09/14 | 231 | 247 | 231 | 237 | 65,000 |
2001/09/13 | 226 | 230 | 226 | 230 | 60,000 |
2001/09/12 | 219 | 232 | 219 | 226 | 86,000 |
2001/09/11 | 247 | 249 | 246 | 249 | 28,000 |
2001/09/10 | 252 | 253 | 246 | 247 | 100,000 |
2001/09/07 | 252 | 254 | 252 | 254 | 66,000 |
2001/09/06 | 256 | 258 | 253 | 254 | 30,000 |
2001/09/05 | 260 | 260 | 255 | 256 | 43,000 |
2001/09/04 | 261 | 261 | 254 | 260 | 78,000 |
2001/09/03 | 270 | 270 | 264 | 264 | 15,000 |
2001/08/31 | 270 | 270 | 266 | 267 | 105,000 |
2001/08/30 | 270 | 274 | 266 | 270 | 51,000 |
2001/08/29 | 269 | 274 | 269 | 270 | 116,000 |
2001/08/28 | 279 | 280 | 271 | 273 | 95,000 |
2001/08/27 | 270 | 279 | 270 | 279 | 100,000 |
2001/08/24 | 267 | 269 | 267 | 269 | 71,000 |
2001/08/23 | 266 | 269 | 266 | 268 | 36,000 |
2001/08/22 | 270 | 270 | 266 | 266 | 31,000 |
2001/08/21 | 270 | 271 | 268 | 270 | 41,000 |
2001/08/20 | 271 | 271 | 270 | 270 | 18,000 |
2001/08/17 | 275 | 275 | 271 | 271 | 20,000 |
2001/08/16 | 271 | 277 | 271 | 273 | 17,000 |
2001/08/15 | 278 | 278 | 275 | 275 | 40,000 |
2001/08/14 | 270 | 275 | 270 | 275 | 26,000 |
2001/08/13 | 272 | 273 | 269 | 273 | 23,000 |
2001/08/10 | 273 | 274 | 273 | 274 | 13,000 |
2001/08/09 | 275 | 279 | 271 | 271 | 30,000 |
2001/08/08 | 280 | 281 | 279 | 280 | 22,000 |
2001/08/07 | 276 | 282 | 276 | 279 | 39,000 |
2001/08/06 | 274 | 281 | 274 | 277 | 17,000 |
2001/08/03 | 281 | 283 | 274 | 274 | 71,000 |
2001/08/02 | 285 | 285 | 280 | 282 | 110,000 |
2001/08/01 | 285 | 285 | 280 | 284 | 73,000 |
2001/07/31 | 277 | 285 | 277 | 283 | 75,000 |
2001/07/30 | 277 | 278 | 273 | 275 | 40,000 |
2001/07/27 | 280 | 280 | 276 | 276 | 32,000 |
2001/07/26 | 277 | 280 | 274 | 276 | 59,000 |
2001/07/25 | 271 | 274 | 270 | 274 | 49,000 |
2001/07/24 | 272 | 278 | 267 | 274 | 94,000 |
2001/07/23 | 285 | 285 | 274 | 274 | 105,000 |
2001/07/19 | 282 | 285 | 272 | 276 | 99,000 |
2001/07/18 | 291 | 293 | 283 | 285 | 149,000 |
2001/07/17 | 289 | 294 | 286 | 291 | 271,000 |
2001/07/16 | 282 | 290 | 282 | 286 | 190,000 |
2001/07/13 | 270 | 279 | 269 | 278 | 53,000 |
2001/07/12 | 268 | 272 | 268 | 269 | 60,000 |
2001/07/11 | 275 | 275 | 266 | 266 | 47,000 |
2001/07/10 | 271 | 279 | 268 | 279 | 41,000 |
2001/07/09 | 274 | 278 | 266 | 270 | 65,000 |
2001/07/06 | 280 | 282 | 279 | 280 | 93,000 |
2001/07/05 | 278 | 288 | 278 | 285 | 74,000 |
2001/07/04 | 286 | 289 | 282 | 282 | 60,000 |
2001/07/03 | 284 | 289 | 281 | 289 | 118,000 |
2001/07/02 | 285 | 285 | 280 | 281 | 107,000 |
2001/06/29 | 289 | 289 | 278 | 284 | 117,000 |
2001/06/28 | 295 | 298 | 282 | 290 | 475,000 |
2001/06/27 | 265 | 284 | 265 | 281 | 839,000 |
2001/06/26 | 265 | 266 | 259 | 262 | 184,000 |
2001/06/25 | 260 | 270 | 260 | 270 | 133,000 |
2001/06/22 | 259 | 260 | 257 | 260 | 114,000 |
2001/06/21 | 258 | 259 | 256 | 258 | 34,000 |
2001/06/20 | 254 | 259 | 251 | 253 | 61,000 |
2001/06/19 | 256 | 257 | 250 | 254 | 80,000 |
2001/06/18 | 255 | 262 | 254 | 257 | 36,000 |
2001/06/15 | 264 | 264 | 253 | 256 | 66,000 |
2001/06/14 | 256 | 261 | 256 | 261 | 26,000 |
2001/06/13 | 254 | 265 | 253 | 255 | 38,000 |
2001/06/12 | 260 | 262 | 251 | 255 | 62,000 |
2001/06/11 | 262 | 266 | 262 | 263 | 21,000 |
2001/06/08 | 264 | 264 | 260 | 261 | 109,000 |
2001/06/07 | 260 | 264 | 260 | 260 | 23,000 |
2001/06/06 | 261 | 264 | 261 | 261 | 24,000 |
2001/06/05 | 260 | 268 | 260 | 262 | 29,000 |
2001/06/04 | 256 | 270 | 256 | 268 | 101,000 |
2001/06/01 | 253 | 265 | 253 | 265 | 41,000 |
2001/05/31 | 256 | 259 | 253 | 254 | 37,000 |
2001/05/30 | 264 | 264 | 257 | 257 | 51,000 |
2001/05/29 | 265 | 266 | 262 | 265 | 89,000 |
2001/05/28 | 275 | 275 | 265 | 265 | 83,000 |
2001/05/25 | 273 | 277 | 269 | 275 | 97,000 |
2001/05/24 | 270 | 272 | 269 | 272 | 28,000 |
2001/05/23 | 270 | 274 | 269 | 272 | 43,000 |
2001/05/22 | 275 | 275 | 270 | 270 | 54,000 |
2001/05/21 | 272 | 275 | 272 | 273 | 33,000 |
2001/05/18 | 273 | 276 | 272 | 273 | 45,000 |
2001/05/17 | 274 | 277 | 272 | 277 | 31,000 |
2001/05/16 | 274 | 275 | 272 | 274 | 35,000 |
2001/05/15 | 281 | 281 | 273 | 277 | 52,000 |
2001/05/14 | 273 | 278 | 272 | 276 | 51,000 |
2001/05/11 | 270 | 283 | 269 | 272 | 85,000 |
2001/05/10 | 271 | 274 | 269 | 270 | 67,000 |
2001/05/09 | 277 | 278 | 272 | 272 | 68,000 |
2001/05/08 | 282 | 283 | 272 | 279 | 366,000 |
2001/05/07 | 284 | 288 | 280 | 283 | 147,000 |
2001/05/02 | 283 | 285 | 278 | 279 | 65,000 |
2001/05/01 | 277 | 283 | 277 | 283 | 98,000 |
2001/04/27 | 277 | 279 | 274 | 277 | 63,000 |
2001/04/26 | 277 | 280 | 272 | 280 | 136,000 |
2001/04/25 | 269 | 274 | 269 | 274 | 63,000 |
2001/04/24 | 267 | 269 | 264 | 269 | 61,000 |
2001/04/23 | 264 | 272 | 264 | 266 | 47,000 |
2001/04/20 | 266 | 267 | 264 | 267 | 60,000 |
2001/04/19 | 268 | 270 | 267 | 269 | 38,000 |
2001/04/18 | 268 | 268 | 264 | 268 | 67,000 |
2001/04/17 | 275 | 276 | 266 | 266 | 79,000 |
2001/04/16 | 272 | 275 | 270 | 275 | 109,000 |
2001/04/13 | 267 | 273 | 267 | 272 | 164,000 |
2001/04/12 | 260 | 265 | 260 | 265 | 62,000 |
2001/04/11 | 259 | 260 | 257 | 260 | 29,000 |
2001/04/10 | 255 | 259 | 255 | 256 | 26,000 |
2001/04/09 | 260 | 260 | 256 | 256 | 55,000 |
2001/04/06 | 260 | 260 | 255 | 255 | 126,000 |
2001/04/05 | 255 | 260 | 254 | 254 | 113,000 |
2001/04/04 | 250 | 256 | 248 | 253 | 59,000 |
2001/04/03 | 244 | 256 | 242 | 250 | 189,000 |
2001/04/02 | 239 | 244 | 225 | 242 | 569,000 |
2001/03/30 | 266 | 269 | 259 | 259 | 105,000 |
2001/03/29 | 270 | 273 | 261 | 261 | 96,000 |
2001/03/28 | 277 | 277 | 272 | 273 | 62,000 |
2001/03/27 | 284 | 284 | 270 | 272 | 206,000 |
2001/03/26 | 284 | 288 | 275 | 285 | 262,000 |
2001/03/23 | 253 | 269 | 252 | 264 | 265,000 |
2001/03/22 | 255 | 255 | 251 | 254 | 165,000 |
2001/03/21 | 250 | 255 | 248 | 255 | 153,000 |
2001/03/19 | 240 | 248 | 240 | 248 | 167,000 |
2001/03/16 | 239 | 244 | 239 | 240 | 114,000 |
2001/03/15 | 241 | 241 | 231 | 236 | 90,000 |
2001/03/14 | 245 | 245 | 242 | 244 | 63,000 |
2001/03/13 | 248 | 248 | 244 | 244 | 53,000 |
2001/03/12 | 250 | 251 | 248 | 249 | 63,000 |
2001/03/09 | 249 | 250 | 248 | 249 | 121,000 |
2001/03/08 | 250 | 251 | 247 | 249 | 70,000 |
2001/03/07 | 253 | 253 | 249 | 250 | 117,000 |
2001/03/06 | 250 | 250 | 248 | 249 | 69,000 |
2001/03/05 | 250 | 251 | 249 | 249 | 81,000 |
2001/03/02 | 255 | 255 | 249 | 249 | 67,000 |
2001/03/01 | 257 | 257 | 253 | 253 | 37,000 |
2001/02/28 | 258 | 259 | 256 | 256 | 89,000 |
2001/02/27 | 257 | 258 | 257 | 258 | 71,000 |
2001/02/26 | 256 | 257 | 256 | 257 | 65,000 |
2001/02/23 | 250 | 254 | 250 | 254 | 78,000 |
2001/02/22 | 252 | 255 | 252 | 252 | 29,000 |
2001/02/21 | 255 | 256 | 252 | 256 | 69,000 |
2001/02/20 | 256 | 258 | 256 | 257 | 58,000 |
2001/02/19 | 255 | 255 | 250 | 254 | 61,000 |
2001/02/16 | 258 | 258 | 253 | 258 | 92,000 |
2001/02/15 | 250 | 260 | 244 | 259 | 247,000 |
2001/02/14 | 239 | 245 | 237 | 245 | 59,000 |
2001/02/13 | 236 | 243 | 236 | 239 | 20,000 |
2001/02/09 | 236 | 236 | 232 | 234 | 34,000 |
2001/02/08 | 234 | 236 | 232 | 236 | 47,000 |
2001/02/07 | 235 | 235 | 230 | 234 | 53,000 |
2001/02/06 | 235 | 242 | 235 | 236 | 32,000 |
2001/02/05 | 235 | 241 | 232 | 235 | 27,000 |
2001/02/02 | 240 | 242 | 231 | 231 | 68,000 |
2001/02/01 | 243 | 244 | 240 | 242 | 45,000 |
2001/01/31 | 237 | 243 | 236 | 239 | 211,000 |
2001/01/30 | 235 | 235 | 230 | 235 | 99,000 |
2001/01/29 | 232 | 235 | 231 | 235 | 94,000 |
2001/01/26 | 231 | 234 | 231 | 231 | 80,000 |
2001/01/25 | 229 | 234 | 229 | 231 | 94,000 |
2001/01/24 | 231 | 231 | 229 | 229 | 47,000 |
2001/01/23 | 226 | 231 | 225 | 231 | 49,000 |
2001/01/22 | 230 | 231 | 220 | 226 | 170,000 |
2001/01/19 | 229 | 233 | 229 | 231 | 47,000 |
2001/01/18 | 222 | 234 | 220 | 234 | 242,000 |
2001/01/17 | 221 | 222 | 220 | 222 | 44,000 |
2001/01/16 | 220 | 221 | 218 | 221 | 68,000 |
2001/01/15 | 222 | 222 | 220 | 220 | 102,000 |
2001/01/12 | 211 | 217 | 210 | 217 | 152,000 |
2001/01/11 | 220 | 220 | 210 | 211 | 143,000 |
2001/01/10 | 220 | 222 | 210 | 220 | 208,000 |
2001/01/09 | 226 | 226 | 220 | 223 | 129,000 |
2001/01/05 | 234 | 235 | 230 | 231 | 38,000 |
2001/01/04 | 235 | 235 | 231 | 234 | 28,000 |