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 |
|---|---|---|---|---|---|
| 2003/12/30 | 247 | 247 | 244 | 246 | 20,000 |
| 2003/12/29 | 243 | 247 | 243 | 247 | 61,000 |
| 2003/12/26 | 247 | 247 | 241 | 244 | 28,000 |
| 2003/12/25 | 244 | 244 | 241 | 244 | 45,000 |
| 2003/12/24 | 244 | 244 | 241 | 242 | 39,000 |
| 2003/12/22 | 237 | 242 | 236 | 241 | 96,000 |
| 2003/12/19 | 239 | 240 | 236 | 237 | 76,000 |
| 2003/12/18 | 237 | 239 | 237 | 239 | 29,000 |
| 2003/12/17 | 240 | 240 | 236 | 237 | 38,000 |
| 2003/12/16 | 237 | 240 | 237 | 238 | 25,000 |
| 2003/12/15 | 244 | 244 | 239 | 240 | 176,000 |
| 2003/12/12 | 228 | 229 | 228 | 229 | 97,000 |
| 2003/12/11 | 230 | 230 | 227 | 228 | 26,000 |
| 2003/12/10 | 230 | 230 | 223 | 226 | 43,000 |
| 2003/12/09 | 229 | 229 | 226 | 229 | 28,000 |
| 2003/12/08 | 228 | 228 | 224 | 226 | 30,000 |
| 2003/12/05 | 228 | 228 | 225 | 228 | 13,000 |
| 2003/12/04 | 225 | 225 | 225 | 225 | 15,000 |
| 2003/12/03 | 227 | 227 | 222 | 225 | 23,000 |
| 2003/12/02 | 226 | 227 | 224 | 224 | 20,000 |
| 2003/12/01 | 221 | 226 | 220 | 226 | 74,000 |
| 2003/11/28 | 223 | 230 | 223 | 224 | 24,000 |
| 2003/11/27 | 225 | 225 | 223 | 223 | 11,000 |
| 2003/11/26 | 228 | 228 | 222 | 223 | 27,000 |
| 2003/11/25 | 224 | 224 | 222 | 223 | 16,000 |
| 2003/11/21 | 216 | 219 | 216 | 219 | 7,000 |
| 2003/11/20 | 216 | 220 | 216 | 220 | 22,000 |
| 2003/11/19 | 217 | 224 | 217 | 221 | 46,000 |
| 2003/11/18 | 222 | 222 | 216 | 217 | 37,000 |
| 2003/11/17 | 227 | 227 | 221 | 222 | 52,000 |
| 2003/11/14 | 229 | 229 | 226 | 227 | 33,000 |
| 2003/11/13 | 231 | 231 | 225 | 225 | 24,000 |
| 2003/11/12 | 224 | 228 | 224 | 226 | 18,000 |
| 2003/11/11 | 227 | 230 | 224 | 229 | 85,000 |
| 2003/11/10 | 229 | 232 | 227 | 232 | 16,000 |
| 2003/11/07 | 231 | 232 | 229 | 229 | 35,000 |
| 2003/11/06 | 232 | 233 | 230 | 230 | 25,000 |
| 2003/11/05 | 230 | 232 | 229 | 232 | 77,000 |
| 2003/11/04 | 233 | 235 | 233 | 235 | 15,000 |
| 2003/10/31 | 233 | 234 | 233 | 233 | 24,000 |
| 2003/10/30 | 233 | 236 | 233 | 234 | 20,000 |
| 2003/10/29 | 233 | 235 | 232 | 233 | 21,000 |
| 2003/10/28 | 234 | 235 | 233 | 235 | 9,000 |
| 2003/10/27 | 236 | 236 | 232 | 234 | 35,000 |
| 2003/10/24 | 231 | 236 | 230 | 232 | 41,000 |
| 2003/10/23 | 234 | 234 | 230 | 230 | 46,000 |
| 2003/10/22 | 234 | 237 | 234 | 236 | 44,000 |
| 2003/10/21 | 235 | 235 | 234 | 234 | 27,000 |
| 2003/10/20 | 234 | 237 | 234 | 234 | 26,000 |
| 2003/10/17 | 239 | 239 | 234 | 235 | 113,000 |
| 2003/10/16 | 239 | 239 | 238 | 238 | 24,000 |
| 2003/10/15 | 238 | 240 | 237 | 239 | 135,000 |
| 2003/10/14 | 241 | 244 | 240 | 242 | 56,000 |
| 2003/10/10 | 240 | 242 | 238 | 240 | 91,000 |
| 2003/10/09 | 235 | 240 | 235 | 237 | 31,000 |
| 2003/10/08 | 239 | 240 | 237 | 238 | 50,000 |
| 2003/10/07 | 237 | 238 | 235 | 238 | 48,000 |
| 2003/10/06 | 240 | 240 | 238 | 238 | 29,000 |
| 2003/10/03 | 238 | 240 | 236 | 238 | 59,000 |
| 2003/10/02 | 235 | 244 | 235 | 240 | 162,000 |
| 2003/10/01 | 234 | 235 | 233 | 233 | 39,000 |
| 2003/09/30 | 236 | 237 | 233 | 234 | 75,000 |
| 2003/09/29 | 242 | 242 | 239 | 239 | 36,000 |
| 2003/09/26 | 239 | 243 | 239 | 240 | 49,000 |
| 2003/09/25 | 245 | 245 | 238 | 239 | 87,000 |
| 2003/09/24 | 252 | 257 | 250 | 250 | 280,000 |
| 2003/09/22 | 251 | 252 | 249 | 252 | 151,000 |
| 2003/09/19 | 250 | 253 | 249 | 251 | 86,000 |
| 2003/09/18 | 251 | 252 | 248 | 252 | 66,000 |
| 2003/09/17 | 251 | 252 | 250 | 251 | 62,000 |
| 2003/09/16 | 252 | 253 | 250 | 250 | 95,000 |
| 2003/09/12 | 247 | 253 | 247 | 253 | 229,000 |
| 2003/09/11 | 248 | 249 | 247 | 247 | 35,000 |
| 2003/09/10 | 246 | 250 | 246 | 248 | 53,000 |
| 2003/09/09 | 248 | 248 | 246 | 246 | 45,000 |
| 2003/09/08 | 245 | 247 | 243 | 247 | 42,000 |
| 2003/09/05 | 250 | 250 | 246 | 247 | 40,000 |
| 2003/09/04 | 242 | 250 | 242 | 250 | 123,000 |
| 2003/09/03 | 248 | 249 | 242 | 244 | 114,000 |
| 2003/09/02 | 248 | 249 | 246 | 248 | 94,000 |
| 2003/09/01 | 249 | 251 | 248 | 248 | 113,000 |
| 2003/08/29 | 245 | 253 | 245 | 248 | 97,000 |
| 2003/08/28 | 244 | 246 | 243 | 244 | 50,000 |
| 2003/08/27 | 245 | 247 | 243 | 243 | 68,000 |
| 2003/08/26 | 247 | 247 | 242 | 243 | 83,000 |
| 2003/08/25 | 248 | 248 | 241 | 242 | 97,000 |
| 2003/08/22 | 245 | 245 | 242 | 243 | 105,000 |
| 2003/08/21 | 244 | 246 | 244 | 245 | 61,000 |
| 2003/08/20 | 245 | 246 | 243 | 244 | 103,000 |
| 2003/08/19 | 245 | 245 | 242 | 243 | 47,000 |
| 2003/08/18 | 239 | 243 | 239 | 240 | 99,000 |
| 2003/08/15 | 238 | 239 | 237 | 238 | 60,000 |
| 2003/08/14 | 239 | 239 | 237 | 237 | 42,000 |
| 2003/08/13 | 235 | 237 | 232 | 237 | 59,000 |
| 2003/08/12 | 233 | 237 | 233 | 236 | 30,000 |
| 2003/08/11 | 228 | 235 | 228 | 232 | 48,000 |
| 2003/08/08 | 230 | 232 | 228 | 228 | 71,000 |
| 2003/08/07 | 231 | 233 | 230 | 230 | 57,000 |
| 2003/08/06 | 233 | 234 | 231 | 231 | 27,000 |
| 2003/08/05 | 234 | 234 | 231 | 232 | 43,000 |
| 2003/08/04 | 234 | 236 | 231 | 231 | 50,000 |
| 2003/08/01 | 238 | 238 | 231 | 231 | 73,000 |
| 2003/07/31 | 240 | 240 | 233 | 233 | 56,000 |
| 2003/07/30 | 235 | 241 | 235 | 235 | 67,000 |
| 2003/07/29 | 238 | 242 | 237 | 238 | 63,000 |
| 2003/07/28 | 240 | 240 | 233 | 237 | 18,000 |
| 2003/07/25 | 235 | 235 | 231 | 231 | 44,000 |
| 2003/07/24 | 235 | 235 | 231 | 233 | 91,000 |
| 2003/07/23 | 233 | 235 | 231 | 235 | 27,000 |
| 2003/07/22 | 233 | 238 | 231 | 232 | 39,000 |
| 2003/07/18 | 233 | 233 | 230 | 233 | 50,000 |
| 2003/07/17 | 240 | 240 | 234 | 235 | 74,000 |
| 2003/07/16 | 239 | 243 | 239 | 240 | 40,000 |
| 2003/07/15 | 250 | 250 | 238 | 238 | 123,000 |
| 2003/07/14 | 248 | 248 | 246 | 247 | 44,000 |
| 2003/07/11 | 249 | 250 | 245 | 245 | 49,000 |
| 2003/07/10 | 245 | 251 | 245 | 248 | 68,000 |
| 2003/07/09 | 245 | 246 | 244 | 245 | 52,000 |
| 2003/07/08 | 248 | 250 | 245 | 247 | 135,000 |
| 2003/07/07 | 245 | 249 | 244 | 248 | 71,000 |
| 2003/07/04 | 244 | 247 | 244 | 247 | 76,000 |
| 2003/07/03 | 261 | 261 | 249 | 249 | 329,000 |
| 2003/07/02 | 250 | 267 | 250 | 258 | 640,000 |
| 2003/07/01 | 252 | 252 | 247 | 248 | 172,000 |
| 2003/06/30 | 251 | 251 | 248 | 249 | 144,000 |
| 2003/06/27 | 252 | 255 | 249 | 251 | 353,000 |
| 2003/06/26 | 249 | 255 | 247 | 251 | 455,000 |
| 2003/06/25 | 238 | 249 | 238 | 247 | 343,000 |
| 2003/06/24 | 239 | 241 | 236 | 236 | 200,000 |
| 2003/06/23 | 239 | 240 | 236 | 240 | 192,000 |
| 2003/06/20 | 231 | 232 | 230 | 231 | 171,000 |
| 2003/06/19 | 231 | 234 | 230 | 232 | 232,000 |
| 2003/06/18 | 228 | 232 | 226 | 230 | 109,000 |
| 2003/06/17 | 229 | 231 | 225 | 226 | 145,000 |
| 2003/06/16 | 226 | 226 | 222 | 224 | 153,000 |
| 2003/06/13 | 226 | 227 | 223 | 225 | 267,000 |
| 2003/06/12 | 230 | 230 | 227 | 227 | 99,000 |
| 2003/06/11 | 236 | 236 | 231 | 233 | 101,000 |
| 2003/06/10 | 238 | 238 | 232 | 234 | 153,000 |
| 2003/06/09 | 241 | 246 | 237 | 239 | 289,000 |
| 2003/06/06 | 235 | 239 | 232 | 238 | 425,000 |
| 2003/06/05 | 223 | 224 | 221 | 223 | 80,000 |
| 2003/06/04 | 227 | 227 | 219 | 223 | 172,000 |
| 2003/06/03 | 216 | 226 | 215 | 225 | 137,000 |
| 2003/06/02 | 220 | 220 | 216 | 216 | 116,000 |
| 2003/05/30 | 212 | 221 | 212 | 215 | 313,000 |
| 2003/05/29 | 208 | 208 | 206 | 208 | 39,000 |
| 2003/05/28 | 206 | 208 | 206 | 208 | 54,000 |
| 2003/05/27 | 208 | 208 | 203 | 204 | 43,000 |
| 2003/05/26 | 210 | 210 | 205 | 205 | 40,000 |
| 2003/05/23 | 205 | 207 | 203 | 207 | 24,000 |
| 2003/05/22 | 203 | 210 | 203 | 207 | 54,000 |
| 2003/05/21 | 205 | 206 | 202 | 203 | 21,000 |
| 2003/05/20 | 204 | 207 | 204 | 207 | 27,000 |
| 2003/05/19 | 206 | 206 | 200 | 203 | 61,000 |
| 2003/05/16 | 207 | 212 | 206 | 208 | 73,000 |
| 2003/05/15 | 215 | 215 | 205 | 205 | 202,000 |
| 2003/05/14 | 206 | 212 | 204 | 212 | 187,000 |
| 2003/05/13 | 205 | 206 | 203 | 206 | 51,000 |
| 2003/05/12 | 203 | 204 | 201 | 201 | 23,000 |
| 2003/05/09 | 200 | 201 | 200 | 201 | 64,000 |
| 2003/05/08 | 201 | 203 | 201 | 201 | 27,000 |
| 2003/05/07 | 201 | 202 | 199 | 201 | 42,000 |
| 2003/05/06 | 200 | 201 | 199 | 199 | 43,000 |
| 2003/05/02 | 198 | 199 | 198 | 199 | 18,000 |
| 2003/05/01 | 199 | 200 | 198 | 199 | 22,000 |
| 2003/04/30 | 199 | 200 | 198 | 198 | 32,000 |
| 2003/04/28 | 198 | 199 | 196 | 198 | 33,000 |
| 2003/04/25 | 199 | 202 | 198 | 198 | 76,000 |
| 2003/04/24 | 201 | 201 | 198 | 199 | 63,000 |
| 2003/04/23 | 199 | 199 | 198 | 198 | 25,000 |
| 2003/04/22 | 200 | 202 | 199 | 199 | 33,000 |
| 2003/04/21 | 199 | 201 | 198 | 198 | 73,000 |
| 2003/04/18 | 196 | 198 | 196 | 198 | 36,000 |
| 2003/04/17 | 195 | 197 | 194 | 196 | 35,000 |
| 2003/04/16 | 195 | 196 | 194 | 194 | 58,000 |
| 2003/04/15 | 195 | 197 | 195 | 196 | 98,000 |
| 2003/04/14 | 196 | 196 | 195 | 196 | 61,000 |
| 2003/04/11 | 197 | 197 | 196 | 197 | 46,000 |
| 2003/04/10 | 197 | 197 | 196 | 197 | 43,000 |
| 2003/04/09 | 199 | 199 | 196 | 198 | 57,000 |
| 2003/04/08 | 199 | 200 | 197 | 200 | 56,000 |
| 2003/04/07 | 204 | 204 | 198 | 203 | 23,000 |
| 2003/04/04 | 199 | 199 | 196 | 199 | 29,000 |
| 2003/04/03 | 199 | 201 | 199 | 201 | 33,000 |
| 2003/04/02 | 199 | 199 | 198 | 199 | 22,000 |
| 2003/04/01 | 198 | 199 | 198 | 199 | 13,000 |
| 2003/03/31 | 205 | 205 | 198 | 199 | 31,000 |
| 2003/03/28 | 207 | 207 | 205 | 207 | 33,000 |
| 2003/03/27 | 209 | 209 | 206 | 208 | 29,000 |
| 2003/03/26 | 209 | 211 | 209 | 210 | 30,000 |
| 2003/03/25 | 210 | 213 | 210 | 213 | 42,000 |
| 2003/03/24 | 208 | 213 | 208 | 212 | 76,000 |
| 2003/03/20 | 200 | 203 | 200 | 203 | 64,000 |
| 2003/03/19 | 202 | 202 | 197 | 199 | 24,000 |
| 2003/03/18 | 203 | 203 | 200 | 202 | 30,000 |
| 2003/03/17 | 200 | 200 | 196 | 198 | 79,000 |
| 2003/03/14 | 200 | 204 | 200 | 202 | 127,000 |
| 2003/03/13 | 203 | 205 | 201 | 205 | 31,000 |
| 2003/03/12 | 200 | 202 | 200 | 200 | 30,000 |
| 2003/03/11 | 201 | 204 | 200 | 201 | 30,000 |
| 2003/03/10 | 206 | 206 | 200 | 201 | 47,000 |
| 2003/03/07 | 210 | 210 | 205 | 205 | 36,000 |
| 2003/03/06 | 209 | 210 | 208 | 208 | 48,000 |
| 2003/03/05 | 210 | 210 | 208 | 208 | 48,000 |
| 2003/03/04 | 210 | 212 | 208 | 210 | 77,000 |
| 2003/03/03 | 208 | 210 | 207 | 208 | 57,000 |
| 2003/02/28 | 211 | 211 | 205 | 205 | 92,000 |
| 2003/02/27 | 210 | 211 | 205 | 211 | 63,000 |
| 2003/02/26 | 211 | 211 | 209 | 210 | 34,000 |
| 2003/02/25 | 211 | 213 | 210 | 210 | 36,000 |
| 2003/02/24 | 216 | 216 | 212 | 215 | 47,000 |
| 2003/02/21 | 216 | 219 | 216 | 216 | 72,000 |
| 2003/02/20 | 219 | 220 | 216 | 219 | 48,000 |
| 2003/02/19 | 224 | 225 | 220 | 220 | 44,000 |
| 2003/02/18 | 223 | 224 | 220 | 223 | 75,000 |
| 2003/02/17 | 217 | 222 | 216 | 221 | 125,000 |
| 2003/02/14 | 216 | 219 | 216 | 218 | 143,000 |
| 2003/02/13 | 220 | 220 | 216 | 217 | 66,000 |
| 2003/02/12 | 214 | 221 | 213 | 218 | 207,000 |
| 2003/02/10 | 210 | 210 | 208 | 210 | 40,000 |
| 2003/02/07 | 205 | 209 | 205 | 209 | 45,000 |
| 2003/02/06 | 207 | 207 | 204 | 205 | 88,000 |
| 2003/02/05 | 206 | 208 | 204 | 204 | 93,000 |
| 2003/02/04 | 207 | 207 | 204 | 205 | 57,000 |
| 2003/02/03 | 204 | 206 | 203 | 206 | 14,000 |
| 2003/01/31 | 203 | 206 | 203 | 203 | 50,000 |
| 2003/01/30 | 206 | 206 | 203 | 203 | 27,000 |
| 2003/01/29 | 207 | 208 | 203 | 203 | 95,000 |
| 2003/01/28 | 210 | 210 | 208 | 208 | 24,000 |
| 2003/01/27 | 208 | 210 | 207 | 207 | 48,000 |
| 2003/01/24 | 207 | 210 | 207 | 209 | 58,000 |
| 2003/01/23 | 210 | 210 | 207 | 209 | 76,000 |
| 2003/01/22 | 211 | 211 | 209 | 209 | 47,000 |
| 2003/01/21 | 209 | 212 | 209 | 212 | 57,000 |
| 2003/01/20 | 207 | 209 | 207 | 208 | 46,000 |
| 2003/01/17 | 206 | 210 | 203 | 207 | 105,000 |
| 2003/01/16 | 206 | 206 | 203 | 206 | 14,000 |
| 2003/01/15 | 204 | 205 | 202 | 205 | 77,000 |
| 2003/01/14 | 200 | 203 | 198 | 203 | 54,000 |
| 2003/01/10 | 195 | 199 | 193 | 199 | 86,000 |
| 2003/01/09 | 199 | 200 | 196 | 198 | 24,000 |
| 2003/01/08 | 204 | 205 | 202 | 202 | 12,000 |
| 2003/01/07 | 206 | 206 | 202 | 205 | 39,000 |
| 2003/01/06 | 205 | 207 | 202 | 207 | 29,000 |