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 |
|---|---|---|---|---|---|
| 2008/12/30 | 255 | 274 | 255 | 274 | 25,000 |
| 2008/12/29 | 244 | 252 | 244 | 252 | 8,000 |
| 2008/12/26 | 249 | 249 | 245 | 249 | 14,000 |
| 2008/12/25 | 252 | 252 | 241 | 244 | 23,000 |
| 2008/12/24 | 246 | 254 | 241 | 242 | 18,000 |
| 2008/12/22 | 243 | 253 | 243 | 249 | 17,000 |
| 2008/12/19 | 251 | 251 | 244 | 245 | 32,000 |
| 2008/12/18 | 249 | 253 | 241 | 251 | 42,000 |
| 2008/12/17 | 247 | 249 | 242 | 245 | 21,000 |
| 2008/12/16 | 249 | 249 | 242 | 242 | 23,000 |
| 2008/12/15 | 264 | 268 | 244 | 254 | 124,000 |
| 2008/12/12 | 240 | 247 | 238 | 244 | 118,000 |
| 2008/12/11 | 247 | 250 | 247 | 250 | 33,000 |
| 2008/12/10 | 254 | 254 | 244 | 248 | 34,000 |
| 2008/12/09 | 249 | 252 | 247 | 251 | 19,000 |
| 2008/12/08 | 237 | 253 | 236 | 249 | 50,000 |
| 2008/12/05 | 247 | 250 | 239 | 240 | 39,000 |
| 2008/12/04 | 245 | 247 | 237 | 245 | 51,000 |
| 2008/12/03 | 251 | 251 | 237 | 245 | 41,000 |
| 2008/12/02 | 230 | 242 | 229 | 241 | 24,000 |
| 2008/12/01 | 249 | 252 | 231 | 237 | 30,000 |
| 2008/11/28 | 253 | 253 | 243 | 249 | 27,000 |
| 2008/11/27 | 251 | 256 | 245 | 252 | 27,000 |
| 2008/11/26 | 254 | 258 | 243 | 251 | 97,000 |
| 2008/11/25 | 248 | 254 | 238 | 254 | 53,000 |
| 2008/11/21 | 234 | 234 | 228 | 233 | 27,000 |
| 2008/11/20 | 249 | 256 | 215 | 229 | 80,000 |
| 2008/11/19 | 252 | 258 | 242 | 249 | 49,000 |
| 2008/11/18 | 249 | 253 | 244 | 252 | 45,000 |
| 2008/11/17 | 239 | 250 | 237 | 250 | 46,000 |
| 2008/11/14 | 248 | 248 | 235 | 240 | 36,000 |
| 2008/11/13 | 232 | 237 | 231 | 233 | 14,000 |
| 2008/11/12 | 243 | 246 | 240 | 242 | 16,000 |
| 2008/11/11 | 249 | 250 | 238 | 243 | 30,000 |
| 2008/11/10 | 244 | 249 | 238 | 248 | 41,000 |
| 2008/11/07 | 240 | 244 | 235 | 240 | 47,000 |
| 2008/11/06 | 240 | 241 | 233 | 238 | 44,000 |
| 2008/11/05 | 231 | 245 | 230 | 238 | 74,000 |
| 2008/11/04 | 231 | 235 | 222 | 235 | 41,000 |
| 2008/10/31 | 220 | 235 | 220 | 233 | 53,000 |
| 2008/10/30 | 211 | 228 | 211 | 220 | 42,000 |
| 2008/10/29 | 220 | 220 | 208 | 211 | 53,000 |
| 2008/10/28 | 198 | 205 | 193 | 205 | 41,000 |
| 2008/10/27 | 210 | 210 | 200 | 206 | 33,000 |
| 2008/10/24 | 212 | 214 | 201 | 206 | 43,000 |
| 2008/10/23 | 211 | 216 | 206 | 214 | 32,000 |
| 2008/10/22 | 234 | 236 | 228 | 231 | 25,000 |
| 2008/10/21 | 234 | 237 | 232 | 237 | 39,000 |
| 2008/10/20 | 223 | 225 | 216 | 222 | 28,000 |
| 2008/10/17 | 221 | 222 | 213 | 220 | 46,000 |
| 2008/10/16 | 192 | 211 | 192 | 203 | 45,000 |
| 2008/10/15 | 199 | 205 | 190 | 205 | 66,000 |
| 2008/10/14 | 185 | 198 | 185 | 190 | 46,000 |
| 2008/10/10 | 151 | 165 | 151 | 159 | 76,000 |
| 2008/10/09 | 183 | 194 | 180 | 186 | 49,000 |
| 2008/10/08 | 187 | 189 | 182 | 182 | 32,000 |
| 2008/10/07 | 198 | 198 | 191 | 196 | 46,000 |
| 2008/10/06 | 226 | 226 | 213 | 213 | 27,000 |
| 2008/10/03 | 230 | 230 | 225 | 226 | 12,000 |
| 2008/10/02 | 237 | 237 | 227 | 227 | 8,000 |
| 2008/10/01 | 234 | 235 | 226 | 229 | 16,000 |
| 2008/09/30 | 226 | 227 | 218 | 224 | 39,000 |
| 2008/09/29 | 228 | 233 | 228 | 230 | 40,000 |
| 2008/09/26 | 241 | 241 | 223 | 227 | 87,000 |
| 2008/09/25 | 244 | 247 | 237 | 239 | 36,000 |
| 2008/09/24 | 255 | 255 | 243 | 247 | 41,000 |
| 2008/09/22 | 253 | 256 | 246 | 250 | 42,000 |
| 2008/09/19 | 242 | 256 | 242 | 253 | 44,000 |
| 2008/09/18 | 247 | 252 | 234 | 235 | 63,000 |
| 2008/09/17 | 250 | 252 | 247 | 250 | 22,000 |
| 2008/09/16 | 263 | 263 | 248 | 250 | 59,000 |
| 2008/09/12 | 263 | 271 | 263 | 268 | 113,000 |
| 2008/09/11 | 269 | 271 | 262 | 262 | 32,000 |
| 2008/09/10 | 270 | 272 | 269 | 270 | 24,000 |
| 2008/09/09 | 286 | 286 | 271 | 273 | 31,000 |
| 2008/09/08 | 267 | 286 | 267 | 283 | 21,000 |
| 2008/09/05 | 267 | 272 | 267 | 267 | 38,000 |
| 2008/09/04 | 279 | 279 | 273 | 273 | 52,000 |
| 2008/09/03 | 275 | 278 | 275 | 278 | 24,000 |
| 2008/09/02 | 281 | 284 | 270 | 270 | 25,000 |
| 2008/09/01 | 284 | 285 | 279 | 281 | 26,000 |
| 2008/08/29 | 277 | 285 | 277 | 284 | 35,000 |
| 2008/08/28 | 281 | 281 | 275 | 276 | 25,000 |
| 2008/08/27 | 280 | 281 | 279 | 281 | 19,000 |
| 2008/08/26 | 285 | 285 | 276 | 280 | 38,000 |
| 2008/08/25 | 285 | 292 | 283 | 285 | 33,000 |
| 2008/08/22 | 285 | 285 | 280 | 281 | 29,000 |
| 2008/08/21 | 281 | 285 | 280 | 282 | 15,000 |
| 2008/08/20 | 286 | 290 | 285 | 286 | 33,000 |
| 2008/08/19 | 292 | 293 | 285 | 287 | 27,000 |
| 2008/08/18 | 291 | 294 | 288 | 293 | 26,000 |
| 2008/08/15 | 287 | 287 | 281 | 286 | 54,000 |
| 2008/08/14 | 276 | 282 | 276 | 282 | 48,000 |
| 2008/08/13 | 281 | 285 | 278 | 281 | 34,000 |
| 2008/08/12 | 294 | 295 | 283 | 285 | 94,000 |
| 2008/08/11 | 317 | 317 | 309 | 312 | 36,000 |
| 2008/08/08 | 310 | 318 | 305 | 318 | 25,000 |
| 2008/08/07 | 320 | 320 | 309 | 310 | 19,000 |
| 2008/08/06 | 322 | 323 | 317 | 320 | 53,000 |
| 2008/08/05 | 318 | 327 | 318 | 320 | 18,000 |
| 2008/08/04 | 321 | 327 | 321 | 323 | 23,000 |
| 2008/08/01 | 335 | 336 | 326 | 326 | 32,000 |
| 2008/07/31 | 326 | 335 | 325 | 332 | 67,000 |
| 2008/07/30 | 311 | 321 | 311 | 321 | 21,000 |
| 2008/07/29 | 316 | 316 | 302 | 309 | 32,000 |
| 2008/07/28 | 325 | 327 | 319 | 321 | 21,000 |
| 2008/07/25 | 327 | 328 | 318 | 322 | 32,000 |
| 2008/07/24 | 323 | 326 | 323 | 326 | 26,000 |
| 2008/07/23 | 311 | 323 | 311 | 320 | 25,000 |
| 2008/07/22 | 311 | 317 | 306 | 315 | 25,000 |
| 2008/07/18 | 316 | 317 | 308 | 309 | 27,000 |
| 2008/07/17 | 314 | 321 | 314 | 319 | 18,000 |
| 2008/07/16 | 318 | 323 | 315 | 318 | 46,000 |
| 2008/07/15 | 316 | 318 | 311 | 313 | 91,000 |
| 2008/07/14 | 308 | 318 | 306 | 314 | 28,000 |
| 2008/07/11 | 304 | 318 | 301 | 313 | 37,000 |
| 2008/07/10 | 306 | 309 | 300 | 305 | 30,000 |
| 2008/07/09 | 301 | 311 | 296 | 301 | 54,000 |
| 2008/07/08 | 300 | 303 | 291 | 296 | 36,000 |
| 2008/07/07 | 299 | 302 | 297 | 300 | 32,000 |
| 2008/07/04 | 290 | 298 | 285 | 297 | 87,000 |
| 2008/07/03 | 296 | 300 | 284 | 295 | 80,000 |
| 2008/07/02 | 310 | 310 | 289 | 297 | 72,000 |
| 2008/07/01 | 307 | 312 | 305 | 305 | 35,000 |
| 2008/06/30 | 301 | 307 | 299 | 302 | 36,000 |
| 2008/06/27 | 304 | 306 | 299 | 301 | 34,000 |
| 2008/06/26 | 311 | 311 | 303 | 303 | 28,000 |
| 2008/06/25 | 305 | 307 | 300 | 307 | 32,000 |
| 2008/06/24 | 308 | 308 | 300 | 302 | 29,000 |
| 2008/06/23 | 302 | 304 | 299 | 303 | 15,000 |
| 2008/06/20 | 310 | 314 | 306 | 306 | 28,000 |
| 2008/06/19 | 314 | 315 | 302 | 306 | 41,000 |
| 2008/06/18 | 316 | 326 | 312 | 314 | 45,000 |
| 2008/06/17 | 312 | 317 | 312 | 315 | 36,000 |
| 2008/06/16 | 317 | 317 | 308 | 309 | 71,000 |
| 2008/06/13 | 313 | 318 | 306 | 312 | 99,000 |
| 2008/06/12 | 319 | 319 | 313 | 316 | 105,000 |
| 2008/06/11 | 315 | 315 | 313 | 314 | 25,000 |
| 2008/06/10 | 316 | 316 | 310 | 310 | 22,000 |
| 2008/06/09 | 317 | 317 | 308 | 311 | 76,000 |
| 2008/06/06 | 325 | 327 | 323 | 326 | 51,000 |
| 2008/06/05 | 324 | 324 | 322 | 324 | 17,000 |
| 2008/06/04 | 319 | 324 | 319 | 320 | 34,000 |
| 2008/06/03 | 330 | 330 | 318 | 318 | 25,000 |
| 2008/06/02 | 322 | 334 | 321 | 330 | 30,000 |
| 2008/05/30 | 324 | 327 | 319 | 321 | 46,000 |
| 2008/05/29 | 318 | 325 | 318 | 323 | 30,000 |
| 2008/05/28 | 323 | 323 | 316 | 316 | 40,000 |
| 2008/05/27 | 320 | 325 | 320 | 323 | 25,000 |
| 2008/05/26 | 325 | 330 | 318 | 318 | 49,000 |
| 2008/05/23 | 323 | 333 | 320 | 320 | 68,000 |
| 2008/05/22 | 330 | 333 | 322 | 329 | 50,000 |
| 2008/05/21 | 335 | 340 | 330 | 336 | 83,000 |
| 2008/05/20 | 336 | 343 | 335 | 337 | 53,000 |
| 2008/05/19 | 350 | 350 | 337 | 337 | 93,000 |
| 2008/05/16 | 354 | 359 | 352 | 359 | 94,000 |
| 2008/05/15 | 358 | 371 | 354 | 368 | 109,000 |
| 2008/05/14 | 349 | 358 | 349 | 358 | 70,000 |
| 2008/05/13 | 350 | 355 | 347 | 348 | 41,000 |
| 2008/05/12 | 336 | 344 | 335 | 344 | 36,000 |
| 2008/05/09 | 343 | 343 | 339 | 340 | 21,000 |
| 2008/05/08 | 342 | 344 | 339 | 343 | 41,000 |
| 2008/05/07 | 345 | 345 | 342 | 343 | 58,000 |
| 2008/05/02 | 337 | 340 | 334 | 340 | 30,000 |
| 2008/05/01 | 339 | 345 | 337 | 337 | 31,000 |
| 2008/04/30 | 336 | 346 | 336 | 344 | 34,000 |
| 2008/04/28 | 336 | 341 | 333 | 341 | 48,000 |
| 2008/04/25 | 329 | 332 | 325 | 332 | 50,000 |
| 2008/04/24 | 321 | 325 | 321 | 322 | 11,000 |
| 2008/04/23 | 321 | 328 | 321 | 328 | 11,000 |
| 2008/04/22 | 325 | 325 | 320 | 323 | 23,000 |
| 2008/04/21 | 324 | 330 | 324 | 327 | 28,000 |
| 2008/04/18 | 330 | 330 | 319 | 324 | 25,000 |
| 2008/04/17 | 329 | 331 | 328 | 329 | 19,000 |
| 2008/04/16 | 313 | 330 | 311 | 330 | 68,000 |
| 2008/04/15 | 308 | 318 | 305 | 318 | 56,000 |
| 2008/04/14 | 310 | 315 | 303 | 307 | 40,000 |
| 2008/04/11 | 305 | 313 | 305 | 307 | 40,000 |
| 2008/04/10 | 314 | 314 | 310 | 310 | 17,000 |
| 2008/04/09 | 324 | 324 | 317 | 318 | 36,000 |
| 2008/04/08 | 326 | 326 | 317 | 320 | 32,000 |
| 2008/04/07 | 313 | 326 | 307 | 326 | 58,000 |
| 2008/04/04 | 313 | 318 | 313 | 316 | 30,000 |
| 2008/04/03 | 324 | 324 | 315 | 320 | 46,000 |
| 2008/04/02 | 327 | 327 | 309 | 321 | 49,000 |
| 2008/04/01 | 305 | 317 | 305 | 317 | 83,000 |
| 2008/03/31 | 304 | 309 | 292 | 300 | 81,000 |
| 2008/03/28 | 299 | 302 | 296 | 300 | 68,000 |
| 2008/03/27 | 288 | 295 | 285 | 295 | 57,000 |
| 2008/03/26 | 279 | 292 | 278 | 291 | 87,000 |
| 2008/03/25 | 278 | 284 | 276 | 283 | 169,000 |
| 2008/03/24 | 275 | 277 | 273 | 273 | 71,000 |
| 2008/03/21 | 271 | 275 | 270 | 275 | 94,000 |
| 2008/03/19 | 271 | 277 | 265 | 271 | 94,000 |
| 2008/03/18 | 259 | 265 | 258 | 265 | 90,000 |
| 2008/03/17 | 270 | 270 | 256 | 257 | 72,000 |
| 2008/03/14 | 261 | 275 | 261 | 270 | 231,000 |
| 2008/03/13 | 270 | 270 | 263 | 263 | 41,000 |
| 2008/03/12 | 277 | 278 | 270 | 271 | 42,000 |
| 2008/03/11 | 273 | 273 | 269 | 270 | 42,000 |
| 2008/03/10 | 277 | 278 | 272 | 273 | 47,000 |
| 2008/03/07 | 274 | 281 | 274 | 278 | 42,000 |
| 2008/03/06 | 275 | 292 | 275 | 284 | 99,000 |
| 2008/03/05 | 276 | 279 | 271 | 275 | 77,000 |
| 2008/03/04 | 280 | 280 | 275 | 275 | 51,000 |
| 2008/03/03 | 279 | 281 | 274 | 280 | 51,000 |
| 2008/02/29 | 282 | 283 | 278 | 282 | 42,000 |
| 2008/02/28 | 285 | 285 | 283 | 283 | 32,000 |
| 2008/02/27 | 286 | 289 | 283 | 284 | 44,000 |
| 2008/02/26 | 298 | 299 | 282 | 283 | 37,000 |
| 2008/02/25 | 293 | 293 | 288 | 290 | 54,000 |
| 2008/02/22 | 287 | 287 | 284 | 285 | 16,000 |
| 2008/02/21 | 285 | 289 | 284 | 288 | 71,000 |
| 2008/02/20 | 299 | 299 | 283 | 283 | 55,000 |
| 2008/02/19 | 300 | 302 | 300 | 301 | 51,000 |
| 2008/02/18 | 303 | 310 | 301 | 302 | 44,000 |
| 2008/02/15 | 306 | 308 | 299 | 308 | 51,000 |
| 2008/02/14 | 300 | 307 | 300 | 306 | 55,000 |
| 2008/02/13 | 303 | 305 | 296 | 296 | 44,000 |
| 2008/02/12 | 305 | 309 | 302 | 302 | 42,000 |
| 2008/02/08 | 309 | 314 | 309 | 310 | 13,000 |
| 2008/02/07 | 312 | 314 | 304 | 309 | 43,000 |
| 2008/02/06 | 320 | 325 | 312 | 312 | 34,000 |
| 2008/02/05 | 320 | 328 | 320 | 323 | 52,000 |
| 2008/02/04 | 328 | 338 | 322 | 323 | 47,000 |
| 2008/02/01 | 335 | 337 | 327 | 328 | 81,000 |
| 2008/01/31 | 312 | 331 | 306 | 321 | 101,000 |
| 2008/01/30 | 303 | 308 | 297 | 297 | 43,000 |
| 2008/01/29 | 308 | 308 | 297 | 298 | 34,000 |
| 2008/01/28 | 302 | 305 | 296 | 298 | 34,000 |
| 2008/01/25 | 300 | 303 | 295 | 297 | 83,000 |
| 2008/01/24 | 279 | 295 | 276 | 288 | 48,000 |
| 2008/01/23 | 276 | 286 | 263 | 272 | 95,000 |
| 2008/01/22 | 278 | 283 | 268 | 270 | 55,000 |
| 2008/01/21 | 300 | 300 | 288 | 288 | 89,000 |
| 2008/01/18 | 300 | 305 | 291 | 304 | 116,000 |
| 2008/01/17 | 304 | 305 | 296 | 304 | 93,000 |
| 2008/01/16 | 324 | 329 | 304 | 308 | 87,000 |
| 2008/01/15 | 342 | 342 | 317 | 328 | 141,000 |
| 2008/01/11 | 335 | 338 | 325 | 327 | 122,000 |
| 2008/01/10 | 337 | 342 | 337 | 339 | 45,000 |
| 2008/01/09 | 339 | 341 | 333 | 337 | 126,000 |
| 2008/01/08 | 335 | 345 | 335 | 343 | 72,000 |
| 2008/01/07 | 330 | 344 | 328 | 341 | 75,000 |
| 2008/01/04 | 352 | 352 | 334 | 334 | 60,000 |