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 |
|---|---|---|---|---|---|
| 2006/12/29 | 373 | 373 | 366 | 368 | 24,000 |
| 2006/12/28 | 375 | 375 | 371 | 371 | 9,000 |
| 2006/12/27 | 374 | 374 | 369 | 370 | 30,000 |
| 2006/12/26 | 360 | 366 | 359 | 366 | 43,000 |
| 2006/12/25 | 367 | 367 | 361 | 367 | 23,000 |
| 2006/12/22 | 372 | 372 | 372 | 372 | 6,000 |
| 2006/12/21 | 371 | 372 | 371 | 372 | 33,000 |
| 2006/12/20 | 369 | 371 | 368 | 369 | 12,000 |
| 2006/12/19 | 369 | 369 | 363 | 364 | 11,000 |
| 2006/12/18 | 370 | 370 | 367 | 369 | 34,000 |
| 2006/12/15 | 377 | 377 | 371 | 371 | 86,000 |
| 2006/12/14 | 377 | 377 | 373 | 373 | 51,000 |
| 2006/12/13 | 378 | 378 | 374 | 376 | 20,000 |
| 2006/12/12 | 374 | 378 | 373 | 374 | 37,000 |
| 2006/12/11 | 371 | 378 | 371 | 377 | 44,000 |
| 2006/12/08 | 376 | 379 | 375 | 375 | 68,000 |
| 2006/12/07 | 378 | 379 | 373 | 373 | 28,000 |
| 2006/12/06 | 371 | 375 | 366 | 375 | 51,000 |
| 2006/12/05 | 372 | 373 | 368 | 370 | 44,000 |
| 2006/12/04 | 370 | 371 | 364 | 368 | 40,000 |
| 2006/12/01 | 361 | 369 | 361 | 369 | 45,000 |
| 2006/11/30 | 375 | 375 | 355 | 361 | 75,000 |
| 2006/11/29 | 351 | 352 | 345 | 351 | 93,000 |
| 2006/11/28 | 340 | 350 | 340 | 350 | 44,000 |
| 2006/11/27 | 342 | 345 | 338 | 345 | 31,000 |
| 2006/11/24 | 342 | 343 | 337 | 342 | 49,000 |
| 2006/11/22 | 342 | 346 | 342 | 345 | 21,000 |
| 2006/11/21 | 340 | 347 | 339 | 344 | 49,000 |
| 2006/11/20 | 348 | 348 | 342 | 342 | 44,000 |
| 2006/11/17 | 350 | 351 | 344 | 344 | 47,000 |
| 2006/11/16 | 352 | 355 | 344 | 348 | 66,000 |
| 2006/11/15 | 355 | 357 | 348 | 351 | 80,000 |
| 2006/11/14 | 349 | 349 | 340 | 347 | 59,000 |
| 2006/11/13 | 354 | 354 | 339 | 345 | 54,000 |
| 2006/11/10 | 354 | 354 | 348 | 350 | 50,000 |
| 2006/11/09 | 359 | 359 | 354 | 358 | 24,000 |
| 2006/11/08 | 369 | 369 | 357 | 359 | 46,000 |
| 2006/11/07 | 372 | 373 | 368 | 368 | 25,000 |
| 2006/11/06 | 369 | 372 | 368 | 370 | 29,000 |
| 2006/11/02 | 369 | 371 | 368 | 371 | 46,000 |
| 2006/11/01 | 374 | 374 | 368 | 371 | 30,000 |
| 2006/10/31 | 366 | 376 | 366 | 371 | 58,000 |
| 2006/10/30 | 380 | 380 | 365 | 369 | 105,000 |
| 2006/10/27 | 383 | 383 | 374 | 376 | 75,000 |
| 2006/10/26 | 381 | 388 | 380 | 382 | 51,000 |
| 2006/10/25 | 384 | 386 | 380 | 383 | 61,000 |
| 2006/10/24 | 381 | 390 | 381 | 384 | 35,000 |
| 2006/10/23 | 382 | 383 | 381 | 382 | 33,000 |
| 2006/10/20 | 378 | 386 | 378 | 380 | 24,000 |
| 2006/10/19 | 385 | 385 | 379 | 381 | 52,000 |
| 2006/10/18 | 386 | 386 | 376 | 381 | 54,000 |
| 2006/10/17 | 390 | 390 | 385 | 386 | 8,000 |
| 2006/10/16 | 393 | 393 | 391 | 392 | 29,000 |
| 2006/10/13 | 390 | 390 | 387 | 388 | 31,000 |
| 2006/10/12 | 389 | 389 | 380 | 385 | 30,000 |
| 2006/10/11 | 393 | 393 | 382 | 384 | 22,000 |
| 2006/10/10 | 393 | 393 | 386 | 392 | 23,000 |
| 2006/10/06 | 395 | 399 | 392 | 392 | 25,000 |
| 2006/10/05 | 391 | 399 | 391 | 398 | 20,000 |
| 2006/10/04 | 404 | 405 | 390 | 394 | 31,000 |
| 2006/10/03 | 400 | 402 | 395 | 401 | 34,000 |
| 2006/10/02 | 411 | 414 | 404 | 404 | 76,000 |
| 2006/09/29 | 411 | 413 | 409 | 411 | 28,000 |
| 2006/09/28 | 410 | 413 | 403 | 413 | 43,000 |
| 2006/09/27 | 405 | 407 | 400 | 407 | 23,000 |
| 2006/09/26 | 396 | 400 | 395 | 396 | 22,000 |
| 2006/09/25 | 390 | 399 | 390 | 399 | 41,000 |
| 2006/09/22 | 397 | 400 | 395 | 395 | 26,000 |
| 2006/09/21 | 401 | 406 | 397 | 401 | 26,000 |
| 2006/09/20 | 405 | 405 | 390 | 400 | 30,000 |
| 2006/09/19 | 411 | 414 | 409 | 409 | 22,000 |
| 2006/09/15 | 410 | 410 | 404 | 408 | 34,000 |
| 2006/09/14 | 401 | 409 | 401 | 409 | 38,000 |
| 2006/09/13 | 400 | 407 | 400 | 402 | 34,000 |
| 2006/09/12 | 411 | 413 | 403 | 403 | 53,000 |
| 2006/09/11 | 417 | 419 | 410 | 412 | 37,000 |
| 2006/09/08 | 420 | 421 | 416 | 420 | 131,000 |
| 2006/09/07 | 426 | 429 | 425 | 425 | 43,000 |
| 2006/09/06 | 428 | 430 | 428 | 429 | 34,000 |
| 2006/09/05 | 433 | 438 | 429 | 429 | 29,000 |
| 2006/09/04 | 428 | 432 | 428 | 431 | 22,000 |
| 2006/09/01 | 427 | 432 | 426 | 428 | 19,000 |
| 2006/08/31 | 433 | 440 | 420 | 432 | 91,000 |
| 2006/08/30 | 438 | 438 | 427 | 432 | 35,000 |
| 2006/08/29 | 429 | 435 | 429 | 435 | 15,000 |
| 2006/08/28 | 441 | 441 | 428 | 428 | 63,000 |
| 2006/08/25 | 428 | 442 | 428 | 436 | 84,000 |
| 2006/08/24 | 430 | 430 | 422 | 424 | 29,000 |
| 2006/08/23 | 430 | 439 | 429 | 433 | 43,000 |
| 2006/08/22 | 432 | 432 | 427 | 430 | 28,000 |
| 2006/08/21 | 432 | 432 | 431 | 431 | 9,000 |
| 2006/08/18 | 434 | 434 | 426 | 432 | 81,000 |
| 2006/08/17 | 437 | 439 | 431 | 431 | 92,000 |
| 2006/08/16 | 436 | 443 | 435 | 439 | 36,000 |
| 2006/08/15 | 434 | 434 | 427 | 434 | 104,000 |
| 2006/08/14 | 434 | 441 | 431 | 434 | 71,000 |
| 2006/08/11 | 445 | 445 | 439 | 439 | 24,000 |
| 2006/08/10 | 447 | 447 | 444 | 445 | 26,000 |
| 2006/08/09 | 443 | 447 | 442 | 447 | 61,000 |
| 2006/08/08 | 441 | 448 | 441 | 445 | 24,000 |
| 2006/08/07 | 446 | 446 | 440 | 441 | 26,000 |
| 2006/08/04 | 445 | 446 | 443 | 445 | 45,000 |
| 2006/08/03 | 445 | 447 | 442 | 446 | 32,000 |
| 2006/08/02 | 440 | 445 | 440 | 444 | 33,000 |
| 2006/08/01 | 444 | 444 | 441 | 444 | 19,000 |
| 2006/07/31 | 441 | 445 | 441 | 443 | 44,000 |
| 2006/07/28 | 444 | 444 | 435 | 443 | 39,000 |
| 2006/07/27 | 434 | 444 | 433 | 444 | 42,000 |
| 2006/07/26 | 436 | 440 | 428 | 434 | 47,000 |
| 2006/07/25 | 439 | 442 | 432 | 435 | 70,000 |
| 2006/07/24 | 424 | 430 | 419 | 429 | 88,000 |
| 2006/07/21 | 428 | 428 | 418 | 421 | 59,000 |
| 2006/07/20 | 426 | 434 | 426 | 429 | 62,000 |
| 2006/07/19 | 410 | 416 | 405 | 416 | 58,000 |
| 2006/07/18 | 414 | 420 | 406 | 409 | 137,000 |
| 2006/07/14 | 411 | 412 | 404 | 404 | 35,000 |
| 2006/07/13 | 416 | 420 | 410 | 413 | 86,000 |
| 2006/07/12 | 425 | 426 | 420 | 424 | 58,000 |
| 2006/07/11 | 428 | 428 | 418 | 425 | 71,000 |
| 2006/07/10 | 425 | 429 | 420 | 429 | 49,000 |
| 2006/07/07 | 432 | 433 | 430 | 432 | 44,000 |
| 2006/07/06 | 432 | 432 | 425 | 430 | 49,000 |
| 2006/07/05 | 430 | 431 | 426 | 431 | 39,000 |
| 2006/07/04 | 423 | 430 | 423 | 430 | 33,000 |
| 2006/07/03 | 429 | 430 | 418 | 430 | 33,000 |
| 2006/06/30 | 422 | 430 | 417 | 425 | 88,000 |
| 2006/06/29 | 409 | 420 | 409 | 418 | 59,000 |
| 2006/06/28 | 412 | 412 | 404 | 410 | 54,000 |
| 2006/06/27 | 409 | 415 | 409 | 411 | 36,000 |
| 2006/06/26 | 413 | 414 | 398 | 409 | 22,000 |
| 2006/06/23 | 402 | 409 | 401 | 408 | 62,000 |
| 2006/06/22 | 400 | 409 | 400 | 407 | 68,000 |
| 2006/06/21 | 403 | 405 | 399 | 400 | 41,000 |
| 2006/06/20 | 404 | 405 | 399 | 402 | 44,000 |
| 2006/06/19 | 408 | 413 | 403 | 405 | 50,000 |
| 2006/06/16 | 409 | 413 | 406 | 407 | 25,000 |
| 2006/06/15 | 406 | 406 | 390 | 394 | 51,000 |
| 2006/06/14 | 376 | 392 | 376 | 391 | 54,000 |
| 2006/06/13 | 386 | 392 | 385 | 386 | 38,000 |
| 2006/06/12 | 381 | 399 | 381 | 391 | 54,000 |
| 2006/06/09 | 389 | 391 | 375 | 386 | 96,000 |
| 2006/06/08 | 400 | 401 | 387 | 387 | 63,000 |
| 2006/06/07 | 407 | 408 | 401 | 401 | 49,000 |
| 2006/06/06 | 403 | 408 | 403 | 404 | 48,000 |
| 2006/06/05 | 412 | 416 | 407 | 413 | 50,000 |
| 2006/06/02 | 421 | 421 | 407 | 410 | 46,000 |
| 2006/06/01 | 416 | 425 | 416 | 416 | 36,000 |
| 2006/05/31 | 416 | 423 | 411 | 415 | 31,000 |
| 2006/05/30 | 433 | 439 | 425 | 431 | 79,000 |
| 2006/05/29 | 433 | 434 | 426 | 434 | 21,000 |
| 2006/05/26 | 434 | 434 | 425 | 430 | 56,000 |
| 2006/05/25 | 426 | 435 | 426 | 435 | 27,000 |
| 2006/05/24 | 418 | 435 | 418 | 426 | 52,000 |
| 2006/05/23 | 421 | 429 | 417 | 421 | 92,000 |
| 2006/05/22 | 427 | 428 | 423 | 425 | 50,000 |
| 2006/05/19 | 417 | 427 | 417 | 427 | 35,000 |
| 2006/05/18 | 407 | 422 | 407 | 419 | 45,000 |
| 2006/05/17 | 412 | 421 | 412 | 421 | 67,000 |
| 2006/05/16 | 427 | 432 | 417 | 417 | 85,000 |
| 2006/05/15 | 420 | 426 | 420 | 422 | 42,000 |
| 2006/05/12 | 416 | 422 | 414 | 418 | 50,000 |
| 2006/05/11 | 434 | 434 | 420 | 425 | 69,000 |
| 2006/05/10 | 440 | 440 | 434 | 434 | 49,000 |
| 2006/05/09 | 442 | 445 | 435 | 442 | 57,000 |
| 2006/05/08 | 448 | 454 | 442 | 443 | 85,000 |
| 2006/05/02 | 448 | 452 | 441 | 447 | 53,000 |
| 2006/05/01 | 448 | 449 | 445 | 448 | 32,000 |
| 2006/04/28 | 441 | 445 | 438 | 444 | 59,000 |
| 2006/04/27 | 448 | 448 | 440 | 445 | 55,000 |
| 2006/04/26 | 443 | 453 | 443 | 448 | 54,000 |
| 2006/04/25 | 439 | 451 | 439 | 448 | 39,000 |
| 2006/04/24 | 457 | 457 | 440 | 442 | 52,000 |
| 2006/04/21 | 448 | 460 | 448 | 457 | 62,000 |
| 2006/04/20 | 447 | 449 | 440 | 448 | 56,000 |
| 2006/04/19 | 455 | 457 | 447 | 451 | 71,000 |
| 2006/04/18 | 449 | 454 | 446 | 453 | 37,000 |
| 2006/04/17 | 453 | 453 | 444 | 448 | 63,000 |
| 2006/04/14 | 457 | 458 | 449 | 455 | 27,000 |
| 2006/04/13 | 458 | 460 | 448 | 453 | 99,000 |
| 2006/04/12 | 463 | 463 | 454 | 455 | 56,000 |
| 2006/04/11 | 462 | 463 | 458 | 463 | 52,000 |
| 2006/04/10 | 464 | 464 | 460 | 462 | 45,000 |
| 2006/04/07 | 464 | 467 | 461 | 464 | 57,000 |
| 2006/04/06 | 454 | 465 | 453 | 462 | 96,000 |
| 2006/04/05 | 460 | 464 | 452 | 452 | 147,000 |
| 2006/04/04 | 468 | 470 | 463 | 465 | 77,000 |
| 2006/04/03 | 468 | 470 | 463 | 464 | 91,000 |
| 2006/03/31 | 468 | 470 | 458 | 468 | 100,000 |
| 2006/03/30 | 470 | 471 | 465 | 468 | 71,000 |
| 2006/03/29 | 453 | 473 | 453 | 469 | 144,000 |
| 2006/03/28 | 451 | 458 | 449 | 455 | 72,000 |
| 2006/03/27 | 454 | 456 | 451 | 455 | 137,000 |
| 2006/03/24 | 450 | 452 | 441 | 451 | 143,000 |
| 2006/03/23 | 454 | 454 | 451 | 451 | 66,000 |
| 2006/03/22 | 448 | 454 | 445 | 450 | 122,000 |
| 2006/03/20 | 440 | 448 | 440 | 443 | 82,000 |
| 2006/03/17 | 445 | 445 | 439 | 445 | 52,000 |
| 2006/03/16 | 445 | 446 | 441 | 441 | 68,000 |
| 2006/03/15 | 446 | 446 | 442 | 442 | 69,000 |
| 2006/03/14 | 448 | 448 | 442 | 444 | 69,000 |
| 2006/03/13 | 440 | 443 | 438 | 443 | 84,000 |
| 2006/03/10 | 430 | 436 | 430 | 433 | 152,000 |
| 2006/03/09 | 430 | 436 | 427 | 435 | 62,000 |
| 2006/03/08 | 426 | 427 | 421 | 421 | 57,000 |
| 2006/03/07 | 421 | 429 | 414 | 425 | 87,000 |
| 2006/03/06 | 415 | 422 | 406 | 422 | 83,000 |
| 2006/03/03 | 420 | 425 | 412 | 416 | 142,000 |
| 2006/03/02 | 419 | 427 | 419 | 421 | 78,000 |
| 2006/03/01 | 428 | 429 | 417 | 417 | 93,000 |
| 2006/02/28 | 433 | 433 | 426 | 427 | 113,000 |
| 2006/02/27 | 427 | 436 | 423 | 432 | 124,000 |
| 2006/02/24 | 420 | 427 | 419 | 422 | 80,000 |
| 2006/02/23 | 418 | 427 | 418 | 423 | 90,000 |
| 2006/02/22 | 414 | 423 | 412 | 418 | 169,000 |
| 2006/02/21 | 400 | 418 | 399 | 418 | 157,000 |
| 2006/02/20 | 402 | 421 | 390 | 407 | 219,000 |
| 2006/02/17 | 424 | 429 | 406 | 406 | 189,000 |
| 2006/02/16 | 413 | 430 | 413 | 419 | 176,000 |
| 2006/02/15 | 428 | 432 | 415 | 418 | 208,000 |
| 2006/02/14 | 421 | 434 | 418 | 429 | 168,000 |
| 2006/02/13 | 432 | 439 | 425 | 434 | 171,000 |
| 2006/02/10 | 441 | 443 | 435 | 442 | 142,000 |
| 2006/02/09 | 441 | 445 | 440 | 442 | 141,000 |
| 2006/02/08 | 447 | 451 | 440 | 440 | 170,000 |
| 2006/02/07 | 443 | 448 | 442 | 445 | 138,000 |
| 2006/02/06 | 446 | 447 | 442 | 443 | 55,000 |
| 2006/02/03 | 440 | 448 | 440 | 443 | 94,000 |
| 2006/02/02 | 445 | 448 | 442 | 445 | 57,000 |
| 2006/02/01 | 444 | 445 | 441 | 443 | 76,000 |
| 2006/01/31 | 450 | 453 | 442 | 449 | 135,000 |
| 2006/01/30 | 454 | 455 | 450 | 450 | 143,000 |
| 2006/01/27 | 434 | 446 | 434 | 444 | 144,000 |
| 2006/01/26 | 442 | 442 | 432 | 432 | 72,000 |
| 2006/01/25 | 434 | 439 | 427 | 433 | 157,000 |
| 2006/01/24 | 425 | 434 | 423 | 430 | 162,000 |
| 2006/01/23 | 405 | 435 | 405 | 430 | 273,000 |
| 2006/01/20 | 430 | 455 | 425 | 430 | 238,000 |
| 2006/01/19 | 400 | 428 | 400 | 425 | 123,000 |
| 2006/01/18 | 434 | 440 | 399 | 405 | 345,000 |
| 2006/01/17 | 445 | 451 | 438 | 444 | 173,000 |
| 2006/01/16 | 443 | 450 | 440 | 446 | 153,000 |
| 2006/01/13 | 440 | 444 | 438 | 442 | 159,000 |
| 2006/01/12 | 433 | 446 | 430 | 444 | 160,000 |
| 2006/01/11 | 435 | 439 | 422 | 433 | 136,000 |
| 2006/01/10 | 445 | 445 | 429 | 433 | 134,000 |
| 2006/01/06 | 437 | 445 | 435 | 445 | 130,000 |
| 2006/01/05 | 437 | 438 | 431 | 434 | 113,000 |
| 2006/01/04 | 423 | 438 | 423 | 434 | 60,000 |