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 |
|---|---|---|---|---|---|
| 2009/12/30 | 219 | 219 | 217 | 217 | 27,000 |
| 2009/12/29 | 219 | 219 | 218 | 218 | 14,000 |
| 2009/12/28 | 222 | 224 | 219 | 219 | 38,000 |
| 2009/12/25 | 221 | 221 | 217 | 217 | 29,000 |
| 2009/12/24 | 216 | 218 | 215 | 218 | 22,000 |
| 2009/12/22 | 217 | 217 | 215 | 215 | 39,000 |
| 2009/12/21 | 218 | 219 | 216 | 216 | 18,000 |
| 2009/12/18 | 218 | 218 | 217 | 218 | 21,000 |
| 2009/12/17 | 218 | 219 | 217 | 217 | 30,000 |
| 2009/12/16 | 219 | 219 | 216 | 217 | 22,000 |
| 2009/12/15 | 216 | 216 | 215 | 215 | 75,000 |
| 2009/12/14 | 216 | 219 | 216 | 218 | 81,000 |
| 2009/12/11 | 215 | 215 | 210 | 213 | 58,000 |
| 2009/12/10 | 212 | 212 | 210 | 210 | 30,000 |
| 2009/12/09 | 206 | 209 | 206 | 207 | 51,000 |
| 2009/12/08 | 214 | 214 | 210 | 210 | 40,000 |
| 2009/12/07 | 217 | 217 | 213 | 214 | 47,000 |
| 2009/12/04 | 222 | 222 | 216 | 216 | 22,000 |
| 2009/12/03 | 218 | 221 | 212 | 219 | 46,000 |
| 2009/12/02 | 213 | 218 | 213 | 217 | 35,000 |
| 2009/12/01 | 210 | 213 | 209 | 213 | 38,000 |
| 2009/11/30 | 207 | 214 | 207 | 212 | 60,000 |
| 2009/11/27 | 209 | 209 | 206 | 206 | 23,000 |
| 2009/11/26 | 216 | 216 | 211 | 212 | 39,000 |
| 2009/11/25 | 219 | 219 | 213 | 214 | 28,000 |
| 2009/11/24 | 216 | 216 | 214 | 214 | 18,000 |
| 2009/11/20 | 212 | 222 | 212 | 215 | 36,000 |
| 2009/11/19 | 215 | 216 | 214 | 215 | 14,000 |
| 2009/11/18 | 217 | 217 | 215 | 215 | 41,000 |
| 2009/11/17 | 222 | 222 | 217 | 217 | 27,000 |
| 2009/11/16 | 222 | 224 | 221 | 222 | 47,000 |
| 2009/11/13 | 224 | 225 | 224 | 225 | 31,000 |
| 2009/11/12 | 226 | 226 | 225 | 225 | 28,000 |
| 2009/11/11 | 228 | 228 | 225 | 225 | 10,000 |
| 2009/11/10 | 224 | 227 | 220 | 227 | 33,000 |
| 2009/11/09 | 229 | 229 | 223 | 223 | 29,000 |
| 2009/11/06 | 230 | 230 | 225 | 227 | 49,000 |
| 2009/11/05 | 234 | 234 | 229 | 230 | 28,000 |
| 2009/11/04 | 231 | 233 | 230 | 233 | 31,000 |
| 2009/11/02 | 232 | 232 | 231 | 231 | 22,000 |
| 2009/10/30 | 232 | 233 | 231 | 232 | 25,000 |
| 2009/10/29 | 232 | 234 | 230 | 231 | 73,000 |
| 2009/10/28 | 238 | 238 | 232 | 234 | 48,000 |
| 2009/10/27 | 237 | 237 | 235 | 237 | 47,000 |
| 2009/10/26 | 239 | 239 | 237 | 237 | 42,000 |
| 2009/10/23 | 235 | 239 | 235 | 237 | 42,000 |
| 2009/10/22 | 239 | 240 | 234 | 234 | 60,000 |
| 2009/10/21 | 238 | 239 | 238 | 238 | 19,000 |
| 2009/10/20 | 242 | 243 | 240 | 242 | 48,000 |
| 2009/10/19 | 239 | 239 | 237 | 238 | 21,000 |
| 2009/10/16 | 240 | 240 | 237 | 238 | 45,000 |
| 2009/10/15 | 237 | 239 | 236 | 239 | 61,000 |
| 2009/10/14 | 236 | 237 | 233 | 235 | 57,000 |
| 2009/10/13 | 234 | 237 | 233 | 237 | 47,000 |
| 2009/10/09 | 232 | 237 | 232 | 235 | 46,000 |
| 2009/10/08 | 235 | 235 | 232 | 232 | 48,000 |
| 2009/10/07 | 234 | 236 | 234 | 236 | 28,000 |
| 2009/10/06 | 238 | 238 | 233 | 234 | 30,000 |
| 2009/10/05 | 234 | 241 | 233 | 241 | 57,000 |
| 2009/10/02 | 231 | 234 | 231 | 233 | 44,000 |
| 2009/10/01 | 235 | 240 | 233 | 237 | 41,000 |
| 2009/09/30 | 235 | 238 | 234 | 234 | 26,000 |
| 2009/09/29 | 237 | 239 | 235 | 236 | 35,000 |
| 2009/09/28 | 234 | 240 | 234 | 237 | 36,000 |
| 2009/09/25 | 243 | 243 | 238 | 239 | 39,000 |
| 2009/09/24 | 240 | 242 | 238 | 242 | 67,000 |
| 2009/09/18 | 236 | 238 | 234 | 235 | 47,000 |
| 2009/09/17 | 237 | 239 | 236 | 239 | 39,000 |
| 2009/09/16 | 236 | 239 | 235 | 235 | 72,000 |
| 2009/09/15 | 235 | 235 | 233 | 235 | 52,000 |
| 2009/09/14 | 236 | 236 | 233 | 236 | 51,000 |
| 2009/09/11 | 237 | 238 | 237 | 237 | 74,000 |
| 2009/09/10 | 235 | 238 | 235 | 237 | 36,000 |
| 2009/09/09 | 238 | 238 | 235 | 235 | 44,000 |
| 2009/09/08 | 239 | 239 | 237 | 237 | 26,000 |
| 2009/09/07 | 238 | 239 | 238 | 238 | 28,000 |
| 2009/09/04 | 238 | 239 | 238 | 239 | 36,000 |
| 2009/09/03 | 239 | 240 | 239 | 239 | 23,000 |
| 2009/09/02 | 239 | 240 | 238 | 239 | 42,000 |
| 2009/09/01 | 242 | 243 | 239 | 240 | 126,000 |
| 2009/08/31 | 242 | 246 | 242 | 245 | 45,000 |
| 2009/08/28 | 242 | 244 | 242 | 244 | 13,000 |
| 2009/08/27 | 245 | 246 | 243 | 243 | 30,000 |
| 2009/08/26 | 247 | 248 | 246 | 246 | 24,000 |
| 2009/08/25 | 251 | 251 | 246 | 246 | 25,000 |
| 2009/08/24 | 243 | 250 | 242 | 249 | 52,000 |
| 2009/08/21 | 242 | 244 | 240 | 240 | 32,000 |
| 2009/08/20 | 241 | 245 | 241 | 244 | 31,000 |
| 2009/08/19 | 241 | 242 | 241 | 242 | 21,000 |
| 2009/08/18 | 241 | 244 | 240 | 242 | 28,000 |
| 2009/08/17 | 245 | 246 | 244 | 245 | 61,000 |
| 2009/08/14 | 248 | 249 | 246 | 249 | 48,000 |
| 2009/08/13 | 246 | 248 | 246 | 248 | 16,000 |
| 2009/08/12 | 246 | 246 | 245 | 245 | 36,000 |
| 2009/08/11 | 246 | 247 | 244 | 247 | 36,000 |
| 2009/08/10 | 244 | 244 | 241 | 241 | 30,000 |
| 2009/08/07 | 243 | 244 | 239 | 242 | 25,000 |
| 2009/08/06 | 241 | 244 | 241 | 243 | 23,000 |
| 2009/08/05 | 242 | 243 | 240 | 243 | 34,000 |
| 2009/08/04 | 242 | 243 | 241 | 242 | 24,000 |
| 2009/08/03 | 248 | 248 | 243 | 243 | 50,000 |
| 2009/07/31 | 245 | 246 | 244 | 245 | 11,000 |
| 2009/07/30 | 245 | 246 | 244 | 245 | 16,000 |
| 2009/07/29 | 244 | 246 | 243 | 243 | 11,000 |
| 2009/07/28 | 247 | 247 | 244 | 245 | 6,000 |
| 2009/07/27 | 244 | 248 | 244 | 245 | 24,000 |
| 2009/07/24 | 244 | 244 | 239 | 243 | 32,000 |
| 2009/07/23 | 241 | 243 | 239 | 241 | 33,000 |
| 2009/07/22 | 243 | 243 | 240 | 240 | 28,000 |
| 2009/07/21 | 242 | 244 | 241 | 241 | 23,000 |
| 2009/07/17 | 245 | 245 | 241 | 244 | 30,000 |
| 2009/07/16 | 248 | 251 | 245 | 245 | 38,000 |
| 2009/07/15 | 255 | 256 | 245 | 246 | 77,000 |
| 2009/07/14 | 243 | 251 | 243 | 249 | 60,000 |
| 2009/07/13 | 246 | 246 | 242 | 242 | 40,000 |
| 2009/07/10 | 245 | 246 | 245 | 246 | 27,000 |
| 2009/07/09 | 248 | 249 | 246 | 248 | 28,000 |
| 2009/07/08 | 250 | 252 | 246 | 250 | 25,000 |
| 2009/07/07 | 253 | 253 | 247 | 250 | 44,000 |
| 2009/07/06 | 250 | 252 | 249 | 249 | 29,000 |
| 2009/07/03 | 241 | 248 | 240 | 248 | 38,000 |
| 2009/07/02 | 243 | 244 | 242 | 244 | 42,000 |
| 2009/07/01 | 240 | 242 | 240 | 241 | 15,000 |
| 2009/06/30 | 243 | 243 | 239 | 243 | 32,000 |
| 2009/06/29 | 244 | 244 | 237 | 238 | 36,000 |
| 2009/06/26 | 241 | 242 | 241 | 241 | 20,000 |
| 2009/06/25 | 237 | 241 | 237 | 241 | 49,000 |
| 2009/06/24 | 239 | 239 | 235 | 236 | 42,000 |
| 2009/06/23 | 244 | 247 | 237 | 238 | 32,000 |
| 2009/06/22 | 248 | 248 | 245 | 247 | 32,000 |
| 2009/06/19 | 253 | 253 | 243 | 244 | 36,000 |
| 2009/06/18 | 253 | 253 | 248 | 252 | 8,000 |
| 2009/06/17 | 250 | 255 | 250 | 251 | 32,000 |
| 2009/06/16 | 266 | 267 | 252 | 253 | 67,000 |
| 2009/06/15 | 264 | 267 | 260 | 267 | 51,000 |
| 2009/06/12 | 262 | 266 | 261 | 266 | 77,000 |
| 2009/06/11 | 266 | 266 | 257 | 262 | 38,000 |
| 2009/06/10 | 261 | 262 | 258 | 262 | 35,000 |
| 2009/06/09 | 258 | 258 | 254 | 255 | 11,000 |
| 2009/06/08 | 254 | 258 | 254 | 255 | 33,000 |
| 2009/06/05 | 253 | 255 | 250 | 250 | 10,000 |
| 2009/06/04 | 247 | 251 | 245 | 250 | 19,000 |
| 2009/06/03 | 248 | 253 | 248 | 251 | 8,000 |
| 2009/06/02 | 255 | 255 | 248 | 248 | 25,000 |
| 2009/06/01 | 242 | 249 | 242 | 247 | 23,000 |
| 2009/05/29 | 242 | 243 | 241 | 242 | 30,000 |
| 2009/05/28 | 246 | 249 | 246 | 246 | 24,000 |
| 2009/05/27 | 242 | 249 | 242 | 246 | 21,000 |
| 2009/05/26 | 243 | 248 | 243 | 244 | 39,000 |
| 2009/05/25 | 234 | 241 | 234 | 238 | 31,000 |
| 2009/05/22 | 231 | 232 | 230 | 230 | 18,000 |
| 2009/05/21 | 233 | 233 | 232 | 233 | 14,000 |
| 2009/05/20 | 232 | 234 | 228 | 234 | 32,000 |
| 2009/05/19 | 231 | 231 | 228 | 230 | 37,000 |
| 2009/05/18 | 234 | 235 | 228 | 231 | 34,000 |
| 2009/05/15 | 232 | 233 | 231 | 231 | 31,000 |
| 2009/05/14 | 234 | 236 | 231 | 234 | 33,000 |
| 2009/05/13 | 239 | 239 | 232 | 232 | 47,000 |
| 2009/05/12 | 234 | 241 | 233 | 234 | 36,000 |
| 2009/05/11 | 234 | 234 | 232 | 234 | 17,000 |
| 2009/05/08 | 239 | 239 | 232 | 232 | 22,000 |
| 2009/05/07 | 233 | 239 | 233 | 239 | 31,000 |
| 2009/05/01 | 223 | 229 | 222 | 226 | 17,000 |
| 2009/04/30 | 223 | 224 | 217 | 223 | 24,000 |
| 2009/04/28 | 230 | 230 | 223 | 223 | 35,000 |
| 2009/04/27 | 235 | 236 | 230 | 231 | 29,000 |
| 2009/04/24 | 236 | 236 | 228 | 231 | 37,000 |
| 2009/04/23 | 229 | 234 | 227 | 231 | 39,000 |
| 2009/04/22 | 236 | 236 | 230 | 231 | 26,000 |
| 2009/04/21 | 236 | 241 | 232 | 236 | 22,000 |
| 2009/04/20 | 232 | 238 | 232 | 236 | 12,000 |
| 2009/04/17 | 238 | 238 | 234 | 236 | 13,000 |
| 2009/04/16 | 231 | 237 | 231 | 237 | 19,000 |
| 2009/04/15 | 237 | 237 | 232 | 232 | 42,000 |
| 2009/04/14 | 239 | 241 | 236 | 237 | 55,000 |
| 2009/04/13 | 233 | 235 | 232 | 235 | 20,000 |
| 2009/04/10 | 238 | 241 | 231 | 237 | 45,000 |
| 2009/04/09 | 234 | 234 | 232 | 233 | 30,000 |
| 2009/04/08 | 240 | 240 | 233 | 234 | 36,000 |
| 2009/04/07 | 236 | 243 | 231 | 239 | 46,000 |
| 2009/04/06 | 232 | 241 | 231 | 234 | 40,000 |
| 2009/04/03 | 233 | 233 | 227 | 231 | 30,000 |
| 2009/04/02 | 229 | 236 | 229 | 236 | 39,000 |
| 2009/04/01 | 225 | 226 | 223 | 225 | 45,000 |
| 2009/03/31 | 232 | 232 | 223 | 224 | 37,000 |
| 2009/03/30 | 237 | 237 | 233 | 233 | 36,000 |
| 2009/03/27 | 246 | 246 | 236 | 236 | 43,000 |
| 2009/03/26 | 240 | 247 | 234 | 247 | 40,000 |
| 2009/03/25 | 257 | 257 | 235 | 243 | 143,000 |
| 2009/03/24 | 261 | 262 | 242 | 250 | 81,000 |
| 2009/03/23 | 261 | 261 | 251 | 256 | 56,000 |
| 2009/03/19 | 257 | 258 | 250 | 257 | 55,000 |
| 2009/03/18 | 250 | 255 | 250 | 252 | 26,000 |
| 2009/03/17 | 257 | 258 | 247 | 249 | 55,000 |
| 2009/03/16 | 256 | 261 | 245 | 252 | 73,000 |
| 2009/03/13 | 255 | 255 | 244 | 248 | 118,000 |
| 2009/03/12 | 245 | 248 | 242 | 248 | 43,000 |
| 2009/03/11 | 240 | 243 | 234 | 241 | 50,000 |
| 2009/03/10 | 232 | 234 | 230 | 233 | 32,000 |
| 2009/03/09 | 233 | 238 | 232 | 233 | 27,000 |
| 2009/03/06 | 239 | 239 | 232 | 232 | 66,000 |
| 2009/03/05 | 235 | 241 | 230 | 239 | 64,000 |
| 2009/03/04 | 210 | 225 | 210 | 225 | 36,000 |
| 2009/03/03 | 205 | 214 | 205 | 214 | 13,000 |
| 2009/03/02 | 220 | 220 | 212 | 214 | 18,000 |
| 2009/02/27 | 221 | 223 | 221 | 223 | 16,000 |
| 2009/02/26 | 214 | 218 | 212 | 218 | 22,000 |
| 2009/02/25 | 222 | 222 | 206 | 211 | 59,000 |
| 2009/02/24 | 207 | 208 | 207 | 208 | 12,000 |
| 2009/02/23 | 211 | 211 | 204 | 207 | 25,000 |
| 2009/02/20 | 224 | 224 | 213 | 217 | 36,000 |
| 2009/02/19 | 222 | 223 | 211 | 219 | 40,000 |
| 2009/02/18 | 218 | 219 | 216 | 217 | 14,000 |
| 2009/02/17 | 223 | 231 | 218 | 222 | 24,000 |
| 2009/02/16 | 220 | 225 | 215 | 218 | 60,000 |
| 2009/02/13 | 237 | 237 | 220 | 220 | 82,000 |
| 2009/02/12 | 232 | 237 | 230 | 231 | 33,000 |
| 2009/02/10 | 242 | 242 | 236 | 236 | 13,000 |
| 2009/02/09 | 247 | 252 | 237 | 238 | 30,000 |
| 2009/02/06 | 259 | 259 | 251 | 251 | 13,000 |
| 2009/02/05 | 249 | 256 | 249 | 254 | 49,000 |
| 2009/02/04 | 239 | 250 | 239 | 250 | 23,000 |
| 2009/02/03 | 226 | 240 | 226 | 240 | 26,000 |
| 2009/02/02 | 237 | 240 | 230 | 231 | 31,000 |
| 2009/01/30 | 236 | 241 | 231 | 232 | 45,000 |
| 2009/01/29 | 243 | 245 | 227 | 235 | 27,000 |
| 2009/01/28 | 242 | 242 | 236 | 238 | 16,000 |
| 2009/01/27 | 240 | 243 | 235 | 241 | 19,000 |
| 2009/01/26 | 233 | 233 | 229 | 232 | 30,000 |
| 2009/01/23 | 223 | 225 | 220 | 223 | 21,000 |
| 2009/01/22 | 235 | 235 | 225 | 225 | 10,000 |
| 2009/01/21 | 230 | 232 | 230 | 232 | 24,000 |
| 2009/01/20 | 241 | 246 | 234 | 236 | 18,000 |
| 2009/01/19 | 248 | 255 | 243 | 250 | 19,000 |
| 2009/01/16 | 249 | 259 | 244 | 248 | 37,000 |
| 2009/01/15 | 238 | 249 | 238 | 249 | 49,000 |
| 2009/01/14 | 244 | 248 | 243 | 248 | 34,000 |
| 2009/01/13 | 259 | 259 | 237 | 246 | 50,000 |
| 2009/01/09 | 274 | 274 | 261 | 261 | 15,000 |
| 2009/01/08 | 273 | 274 | 264 | 274 | 20,000 |
| 2009/01/07 | 277 | 280 | 274 | 278 | 29,000 |
| 2009/01/06 | 268 | 277 | 268 | 277 | 8,000 |
| 2009/01/05 | 265 | 270 | 265 | 268 | 6,000 |