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 |
|---|---|---|---|---|---|
| 2005/12/30 | 429 | 429 | 408 | 418 | 94,000 |
| 2005/12/29 | 430 | 435 | 424 | 427 | 94,000 |
| 2005/12/28 | 427 | 430 | 425 | 430 | 74,000 |
| 2005/12/27 | 433 | 433 | 421 | 422 | 123,000 |
| 2005/12/26 | 429 | 429 | 423 | 428 | 160,000 |
| 2005/12/22 | 433 | 433 | 428 | 429 | 110,000 |
| 2005/12/21 | 439 | 439 | 430 | 436 | 114,000 |
| 2005/12/20 | 421 | 436 | 420 | 436 | 183,000 |
| 2005/12/19 | 426 | 434 | 421 | 421 | 243,000 |
| 2005/12/16 | 428 | 436 | 425 | 431 | 212,000 |
| 2005/12/15 | 451 | 451 | 432 | 433 | 255,000 |
| 2005/12/14 | 459 | 459 | 445 | 447 | 484,000 |
| 2005/12/13 | 444 | 475 | 440 | 448 | 1,321,000 |
| 2005/12/12 | 409 | 452 | 409 | 445 | 490,000 |
| 2005/12/09 | 403 | 415 | 402 | 404 | 241,000 |
| 2005/12/08 | 410 | 410 | 403 | 403 | 108,000 |
| 2005/12/07 | 416 | 416 | 405 | 408 | 175,000 |
| 2005/12/06 | 407 | 419 | 405 | 415 | 310,000 |
| 2005/12/05 | 404 | 410 | 404 | 408 | 180,000 |
| 2005/12/02 | 409 | 410 | 405 | 408 | 172,000 |
| 2005/12/01 | 411 | 411 | 405 | 408 | 163,000 |
| 2005/11/30 | 405 | 413 | 405 | 410 | 109,000 |
| 2005/11/29 | 403 | 406 | 403 | 405 | 209,000 |
| 2005/11/28 | 403 | 409 | 402 | 407 | 162,000 |
| 2005/11/25 | 409 | 416 | 405 | 408 | 283,000 |
| 2005/11/24 | 415 | 418 | 410 | 412 | 291,000 |
| 2005/11/22 | 413 | 423 | 409 | 420 | 322,000 |
| 2005/11/21 | 430 | 432 | 408 | 411 | 957,000 |
| 2005/11/18 | 413 | 423 | 403 | 423 | 1,370,000 |
| 2005/11/17 | 391 | 414 | 388 | 403 | 1,837,000 |
| 2005/11/16 | 357 | 361 | 353 | 361 | 191,000 |
| 2005/11/15 | 362 | 362 | 355 | 358 | 146,000 |
| 2005/11/14 | 365 | 371 | 362 | 363 | 130,000 |
| 2005/11/11 | 357 | 361 | 355 | 361 | 130,000 |
| 2005/11/10 | 359 | 359 | 351 | 358 | 158,000 |
| 2005/11/09 | 360 | 360 | 355 | 358 | 79,000 |
| 2005/11/08 | 359 | 363 | 357 | 361 | 67,000 |
| 2005/11/07 | 356 | 360 | 355 | 359 | 67,000 |
| 2005/11/04 | 354 | 360 | 354 | 354 | 102,000 |
| 2005/11/02 | 359 | 359 | 355 | 355 | 74,000 |
| 2005/11/01 | 356 | 358 | 353 | 356 | 44,000 |
| 2005/10/31 | 358 | 358 | 351 | 354 | 88,000 |
| 2005/10/28 | 358 | 358 | 353 | 354 | 70,000 |
| 2005/10/27 | 350 | 357 | 350 | 357 | 52,000 |
| 2005/10/26 | 347 | 349 | 343 | 349 | 112,000 |
| 2005/10/25 | 341 | 346 | 341 | 343 | 75,000 |
| 2005/10/24 | 349 | 349 | 339 | 341 | 121,000 |
| 2005/10/21 | 345 | 349 | 345 | 348 | 28,000 |
| 2005/10/20 | 351 | 351 | 344 | 348 | 79,000 |
| 2005/10/19 | 347 | 350 | 345 | 348 | 68,000 |
| 2005/10/18 | 350 | 351 | 343 | 347 | 86,000 |
| 2005/10/17 | 354 | 354 | 349 | 350 | 73,000 |
| 2005/10/14 | 354 | 359 | 352 | 353 | 61,000 |
| 2005/10/13 | 354 | 357 | 352 | 356 | 97,000 |
| 2005/10/12 | 359 | 363 | 354 | 357 | 102,000 |
| 2005/10/11 | 354 | 359 | 352 | 359 | 94,000 |
| 2005/10/07 | 355 | 362 | 351 | 354 | 115,000 |
| 2005/10/06 | 358 | 362 | 355 | 355 | 109,000 |
| 2005/10/05 | 358 | 365 | 356 | 361 | 215,000 |
| 2005/10/04 | 353 | 358 | 353 | 354 | 121,000 |
| 2005/10/03 | 356 | 360 | 345 | 358 | 149,000 |
| 2005/09/30 | 369 | 369 | 361 | 361 | 123,000 |
| 2005/09/29 | 360 | 367 | 359 | 367 | 226,000 |
| 2005/09/28 | 362 | 366 | 361 | 362 | 177,000 |
| 2005/09/27 | 362 | 366 | 360 | 366 | 189,000 |
| 2005/09/26 | 364 | 367 | 363 | 367 | 199,000 |
| 2005/09/22 | 362 | 365 | 362 | 362 | 117,000 |
| 2005/09/21 | 369 | 370 | 363 | 363 | 97,000 |
| 2005/09/20 | 362 | 372 | 362 | 369 | 181,000 |
| 2005/09/16 | 361 | 363 | 360 | 362 | 141,000 |
| 2005/09/15 | 360 | 363 | 360 | 361 | 97,000 |
| 2005/09/14 | 358 | 362 | 358 | 361 | 107,000 |
| 2005/09/13 | 362 | 362 | 359 | 360 | 96,000 |
| 2005/09/12 | 361 | 363 | 360 | 362 | 46,000 |
| 2005/09/09 | 359 | 360 | 357 | 360 | 242,000 |
| 2005/09/08 | 359 | 361 | 358 | 359 | 58,000 |
| 2005/09/07 | 363 | 364 | 360 | 362 | 80,000 |
| 2005/09/06 | 363 | 364 | 361 | 363 | 96,000 |
| 2005/09/05 | 363 | 365 | 363 | 364 | 46,000 |
| 2005/09/02 | 364 | 364 | 360 | 364 | 47,000 |
| 2005/09/01 | 358 | 368 | 358 | 364 | 170,000 |
| 2005/08/31 | 358 | 361 | 354 | 358 | 84,000 |
| 2005/08/30 | 359 | 363 | 356 | 359 | 80,000 |
| 2005/08/29 | 362 | 363 | 358 | 360 | 114,000 |
| 2005/08/26 | 367 | 367 | 362 | 366 | 57,000 |
| 2005/08/25 | 364 | 367 | 363 | 367 | 44,000 |
| 2005/08/24 | 367 | 368 | 364 | 367 | 42,000 |
| 2005/08/23 | 367 | 372 | 367 | 368 | 136,000 |
| 2005/08/22 | 370 | 371 | 366 | 367 | 132,000 |
| 2005/08/19 | 366 | 373 | 366 | 370 | 170,000 |
| 2005/08/18 | 366 | 371 | 362 | 371 | 214,000 |
| 2005/08/17 | 364 | 366 | 360 | 363 | 168,000 |
| 2005/08/16 | 360 | 367 | 357 | 365 | 107,000 |
| 2005/08/15 | 359 | 362 | 358 | 362 | 149,000 |
| 2005/08/12 | 360 | 360 | 355 | 359 | 93,000 |
| 2005/08/11 | 354 | 359 | 354 | 357 | 42,000 |
| 2005/08/10 | 358 | 359 | 356 | 358 | 102,000 |
| 2005/08/09 | 346 | 357 | 346 | 356 | 137,000 |
| 2005/08/08 | 340 | 348 | 339 | 345 | 115,000 |
| 2005/08/05 | 345 | 352 | 345 | 347 | 112,000 |
| 2005/08/04 | 349 | 351 | 349 | 349 | 70,000 |
| 2005/08/03 | 350 | 352 | 344 | 349 | 135,000 |
| 2005/08/02 | 344 | 357 | 341 | 352 | 404,000 |
| 2005/08/01 | 346 | 354 | 345 | 349 | 262,000 |
| 2005/07/29 | 355 | 359 | 354 | 356 | 81,000 |
| 2005/07/28 | 355 | 359 | 355 | 356 | 137,000 |
| 2005/07/27 | 355 | 357 | 354 | 356 | 109,000 |
| 2005/07/26 | 352 | 356 | 352 | 355 | 134,000 |
| 2005/07/25 | 355 | 356 | 351 | 352 | 70,000 |
| 2005/07/22 | 357 | 357 | 353 | 356 | 30,000 |
| 2005/07/21 | 356 | 359 | 355 | 359 | 87,000 |
| 2005/07/20 | 355 | 357 | 354 | 357 | 42,000 |
| 2005/07/19 | 353 | 358 | 353 | 357 | 35,000 |
| 2005/07/15 | 358 | 358 | 354 | 357 | 142,000 |
| 2005/07/14 | 355 | 358 | 355 | 356 | 101,000 |
| 2005/07/13 | 356 | 357 | 352 | 357 | 56,000 |
| 2005/07/12 | 357 | 358 | 356 | 357 | 50,000 |
| 2005/07/11 | 358 | 358 | 353 | 355 | 49,000 |
| 2005/07/08 | 356 | 359 | 354 | 359 | 125,000 |
| 2005/07/07 | 356 | 357 | 354 | 356 | 99,000 |
| 2005/07/06 | 357 | 360 | 355 | 359 | 82,000 |
| 2005/07/05 | 361 | 361 | 355 | 357 | 117,000 |
| 2005/07/04 | 354 | 362 | 352 | 362 | 258,000 |
| 2005/07/01 | 353 | 357 | 352 | 354 | 167,000 |
| 2005/06/30 | 350 | 356 | 346 | 353 | 202,000 |
| 2005/06/29 | 350 | 350 | 347 | 350 | 51,000 |
| 2005/06/28 | 346 | 349 | 346 | 349 | 36,000 |
| 2005/06/27 | 343 | 347 | 343 | 347 | 47,000 |
| 2005/06/24 | 342 | 349 | 338 | 349 | 70,000 |
| 2005/06/23 | 347 | 349 | 346 | 347 | 49,000 |
| 2005/06/22 | 347 | 348 | 340 | 348 | 84,000 |
| 2005/06/21 | 348 | 350 | 346 | 348 | 69,000 |
| 2005/06/20 | 352 | 354 | 343 | 349 | 84,000 |
| 2005/06/17 | 349 | 350 | 344 | 350 | 113,000 |
| 2005/06/16 | 344 | 348 | 343 | 348 | 109,000 |
| 2005/06/15 | 341 | 344 | 340 | 343 | 151,000 |
| 2005/06/14 | 341 | 343 | 339 | 341 | 198,000 |
| 2005/06/13 | 336 | 341 | 336 | 341 | 114,000 |
| 2005/06/10 | 330 | 343 | 329 | 336 | 143,000 |
| 2005/06/09 | 324 | 333 | 324 | 329 | 104,000 |
| 2005/06/08 | 328 | 328 | 322 | 328 | 90,000 |
| 2005/06/07 | 321 | 327 | 321 | 326 | 155,000 |
| 2005/06/06 | 326 | 327 | 323 | 324 | 76,000 |
| 2005/06/03 | 322 | 325 | 318 | 325 | 73,000 |
| 2005/06/02 | 323 | 327 | 322 | 324 | 90,000 |
| 2005/06/01 | 322 | 324 | 319 | 323 | 67,000 |
| 2005/05/31 | 323 | 326 | 315 | 319 | 191,000 |
| 2005/05/30 | 316 | 326 | 316 | 319 | 99,000 |
| 2005/05/27 | 314 | 316 | 307 | 313 | 58,000 |
| 2005/05/26 | 315 | 315 | 303 | 314 | 80,000 |
| 2005/05/25 | 321 | 329 | 313 | 315 | 85,000 |
| 2005/05/24 | 328 | 328 | 320 | 321 | 53,000 |
| 2005/05/23 | 330 | 330 | 320 | 327 | 88,000 |
| 2005/05/20 | 326 | 330 | 320 | 330 | 88,000 |
| 2005/05/19 | 321 | 331 | 317 | 326 | 125,000 |
| 2005/05/18 | 320 | 321 | 311 | 321 | 71,000 |
| 2005/05/17 | 324 | 324 | 318 | 319 | 98,000 |
| 2005/05/16 | 331 | 331 | 322 | 322 | 50,000 |
| 2005/05/13 | 330 | 332 | 328 | 330 | 85,000 |
| 2005/05/12 | 328 | 332 | 327 | 330 | 68,000 |
| 2005/05/11 | 327 | 332 | 325 | 329 | 83,000 |
| 2005/05/10 | 333 | 335 | 331 | 331 | 48,000 |
| 2005/05/09 | 334 | 334 | 324 | 330 | 76,000 |
| 2005/05/06 | 325 | 329 | 325 | 329 | 56,000 |
| 2005/05/02 | 325 | 328 | 320 | 323 | 66,000 |
| 2005/04/28 | 318 | 321 | 314 | 320 | 67,000 |
| 2005/04/27 | 321 | 324 | 321 | 321 | 25,000 |
| 2005/04/26 | 331 | 331 | 315 | 323 | 51,000 |
| 2005/04/25 | 324 | 331 | 319 | 326 | 73,000 |
| 2005/04/22 | 323 | 328 | 322 | 323 | 62,000 |
| 2005/04/21 | 318 | 322 | 310 | 318 | 132,000 |
| 2005/04/20 | 322 | 329 | 322 | 326 | 96,000 |
| 2005/04/19 | 322 | 323 | 319 | 320 | 178,000 |
| 2005/04/18 | 321 | 327 | 317 | 320 | 166,000 |
| 2005/04/15 | 342 | 342 | 331 | 337 | 112,000 |
| 2005/04/14 | 342 | 345 | 340 | 344 | 109,000 |
| 2005/04/13 | 342 | 348 | 342 | 347 | 194,000 |
| 2005/04/12 | 345 | 346 | 340 | 341 | 221,000 |
| 2005/04/11 | 344 | 346 | 340 | 344 | 109,000 |
| 2005/04/08 | 342 | 346 | 342 | 344 | 127,000 |
| 2005/04/07 | 342 | 345 | 340 | 342 | 118,000 |
| 2005/04/06 | 342 | 344 | 341 | 343 | 86,000 |
| 2005/04/05 | 340 | 343 | 335 | 343 | 199,000 |
| 2005/04/04 | 338 | 339 | 336 | 339 | 128,000 |
| 2005/04/01 | 332 | 336 | 330 | 333 | 57,000 |
| 2005/03/31 | 330 | 340 | 330 | 336 | 133,000 |
| 2005/03/30 | 331 | 334 | 327 | 330 | 162,000 |
| 2005/03/29 | 340 | 343 | 337 | 340 | 204,000 |
| 2005/03/28 | 342 | 346 | 334 | 345 | 121,000 |
| 2005/03/25 | 353 | 354 | 345 | 350 | 173,000 |
| 2005/03/24 | 356 | 356 | 352 | 353 | 73,000 |
| 2005/03/23 | 356 | 359 | 353 | 355 | 206,000 |
| 2005/03/22 | 365 | 366 | 358 | 361 | 150,000 |
| 2005/03/18 | 355 | 363 | 355 | 361 | 294,000 |
| 2005/03/17 | 353 | 356 | 351 | 354 | 106,000 |
| 2005/03/16 | 352 | 357 | 348 | 355 | 267,000 |
| 2005/03/15 | 351 | 355 | 349 | 350 | 311,000 |
| 2005/03/14 | 358 | 359 | 354 | 356 | 276,000 |
| 2005/03/11 | 360 | 364 | 356 | 358 | 429,000 |
| 2005/03/10 | 362 | 367 | 360 | 360 | 151,000 |
| 2005/03/09 | 362 | 371 | 361 | 364 | 528,000 |
| 2005/03/08 | 365 | 368 | 359 | 364 | 518,000 |
| 2005/03/07 | 355 | 366 | 355 | 365 | 823,000 |
| 2005/03/04 | 352 | 357 | 349 | 355 | 309,000 |
| 2005/03/03 | 352 | 352 | 349 | 351 | 202,000 |
| 2005/03/02 | 352 | 354 | 348 | 352 | 429,000 |
| 2005/03/01 | 348 | 353 | 345 | 351 | 329,000 |
| 2005/02/28 | 345 | 350 | 345 | 346 | 366,000 |
| 2005/02/25 | 348 | 351 | 344 | 346 | 314,000 |
| 2005/02/24 | 352 | 353 | 341 | 347 | 992,000 |
| 2005/02/23 | 338 | 360 | 338 | 357 | 1,336,000 |
| 2005/02/22 | 340 | 343 | 337 | 339 | 200,000 |
| 2005/02/21 | 338 | 342 | 338 | 339 | 238,000 |
| 2005/02/18 | 338 | 345 | 337 | 338 | 409,000 |
| 2005/02/17 | 335 | 341 | 334 | 337 | 245,000 |
| 2005/02/16 | 343 | 343 | 335 | 339 | 176,000 |
| 2005/02/15 | 345 | 345 | 339 | 343 | 291,000 |
| 2005/02/14 | 343 | 352 | 341 | 344 | 746,000 |
| 2005/02/10 | 341 | 342 | 335 | 342 | 370,000 |
| 2005/02/09 | 343 | 343 | 336 | 337 | 270,000 |
| 2005/02/08 | 334 | 343 | 330 | 341 | 673,000 |
| 2005/02/07 | 335 | 336 | 329 | 333 | 279,000 |
| 2005/02/04 | 330 | 337 | 325 | 333 | 654,000 |
| 2005/02/03 | 338 | 338 | 329 | 331 | 637,000 |
| 2005/02/02 | 342 | 343 | 336 | 338 | 557,000 |
| 2005/02/01 | 335 | 345 | 334 | 337 | 1,458,000 |
| 2005/01/31 | 329 | 336 | 323 | 330 | 891,000 |
| 2005/01/28 | 320 | 350 | 320 | 339 | 5,026,000 |
| 2005/01/27 | 326 | 330 | 316 | 318 | 877,000 |
| 2005/01/26 | 317 | 324 | 313 | 321 | 858,000 |
| 2005/01/25 | 305 | 316 | 305 | 315 | 395,000 |
| 2005/01/24 | 309 | 309 | 304 | 306 | 91,000 |
| 2005/01/21 | 304 | 309 | 304 | 309 | 146,000 |
| 2005/01/20 | 307 | 311 | 306 | 308 | 174,000 |
| 2005/01/19 | 312 | 312 | 305 | 307 | 215,000 |
| 2005/01/18 | 314 | 320 | 308 | 312 | 583,000 |
| 2005/01/17 | 306 | 315 | 304 | 312 | 528,000 |
| 2005/01/14 | 304 | 306 | 300 | 305 | 272,000 |
| 2005/01/13 | 307 | 308 | 305 | 307 | 188,000 |
| 2005/01/12 | 311 | 311 | 308 | 309 | 295,000 |
| 2005/01/11 | 313 | 314 | 304 | 311 | 476,000 |
| 2005/01/07 | 319 | 328 | 304 | 307 | 1,743,000 |
| 2005/01/06 | 279 | 328 | 279 | 318 | 3,864,000 |
| 2005/01/05 | 279 | 281 | 278 | 279 | 94,000 |
| 2005/01/04 | 280 | 281 | 275 | 281 | 179,000 |