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 |
|---|---|---|---|---|---|
| 2010/12/30 | 248 | 248 | 243 | 245 | 29,000 |
| 2010/12/29 | 246 | 247 | 245 | 247 | 24,000 |
| 2010/12/28 | 246 | 247 | 246 | 246 | 20,000 |
| 2010/12/27 | 249 | 249 | 244 | 245 | 89,000 |
| 2010/12/24 | 239 | 242 | 239 | 241 | 47,000 |
| 2010/12/22 | 240 | 244 | 240 | 243 | 53,000 |
| 2010/12/21 | 236 | 240 | 236 | 239 | 67,000 |
| 2010/12/20 | 239 | 240 | 236 | 239 | 21,000 |
| 2010/12/17 | 241 | 241 | 238 | 241 | 50,000 |
| 2010/12/16 | 241 | 244 | 240 | 242 | 88,000 |
| 2010/12/15 | 242 | 244 | 239 | 241 | 113,000 |
| 2010/12/14 | 234 | 240 | 234 | 240 | 89,000 |
| 2010/12/13 | 235 | 235 | 232 | 235 | 93,000 |
| 2010/12/10 | 236 | 236 | 233 | 236 | 139,000 |
| 2010/12/09 | 234 | 238 | 233 | 234 | 138,000 |
| 2010/12/08 | 230 | 230 | 227 | 228 | 46,000 |
| 2010/12/07 | 227 | 228 | 225 | 228 | 52,000 |
| 2010/12/06 | 229 | 229 | 228 | 229 | 24,000 |
| 2010/12/03 | 229 | 229 | 228 | 228 | 12,000 |
| 2010/12/02 | 227 | 228 | 226 | 227 | 30,000 |
| 2010/12/01 | 224 | 226 | 222 | 225 | 38,000 |
| 2010/11/30 | 227 | 227 | 224 | 224 | 42,000 |
| 2010/11/29 | 225 | 227 | 225 | 225 | 43,000 |
| 2010/11/26 | 222 | 225 | 222 | 224 | 29,000 |
| 2010/11/25 | 226 | 226 | 224 | 224 | 35,000 |
| 2010/11/24 | 224 | 224 | 218 | 222 | 71,000 |
| 2010/11/22 | 226 | 226 | 224 | 224 | 20,000 |
| 2010/11/19 | 224 | 225 | 223 | 225 | 53,000 |
| 2010/11/18 | 220 | 222 | 219 | 222 | 40,000 |
| 2010/11/17 | 215 | 218 | 215 | 218 | 26,000 |
| 2010/11/16 | 216 | 216 | 215 | 215 | 19,000 |
| 2010/11/15 | 218 | 218 | 212 | 214 | 58,000 |
| 2010/11/12 | 217 | 220 | 217 | 217 | 53,000 |
| 2010/11/11 | 220 | 222 | 217 | 217 | 90,000 |
| 2010/11/10 | 216 | 220 | 216 | 216 | 72,000 |
| 2010/11/09 | 211 | 216 | 211 | 216 | 41,000 |
| 2010/11/08 | 209 | 211 | 209 | 211 | 31,000 |
| 2010/11/05 | 205 | 209 | 205 | 206 | 53,000 |
| 2010/11/04 | 203 | 207 | 203 | 207 | 49,000 |
| 2010/11/02 | 205 | 206 | 203 | 203 | 19,000 |
| 2010/11/01 | 201 | 208 | 201 | 204 | 75,000 |
| 2010/10/29 | 202 | 202 | 200 | 200 | 54,000 |
| 2010/10/28 | 200 | 200 | 199 | 200 | 49,000 |
| 2010/10/27 | 200 | 201 | 200 | 200 | 57,000 |
| 2010/10/26 | 201 | 203 | 201 | 201 | 36,000 |
| 2010/10/25 | 205 | 205 | 201 | 201 | 52,000 |
| 2010/10/22 | 201 | 203 | 201 | 202 | 23,000 |
| 2010/10/21 | 202 | 202 | 201 | 201 | 23,000 |
| 2010/10/20 | 203 | 203 | 202 | 202 | 12,000 |
| 2010/10/19 | 203 | 204 | 203 | 203 | 31,000 |
| 2010/10/18 | 204 | 204 | 203 | 204 | 15,000 |
| 2010/10/15 | 206 | 207 | 204 | 204 | 39,000 |
| 2010/10/14 | 205 | 206 | 204 | 205 | 40,000 |
| 2010/10/13 | 205 | 205 | 204 | 205 | 26,000 |
| 2010/10/12 | 211 | 211 | 203 | 204 | 45,000 |
| 2010/10/08 | 212 | 212 | 209 | 209 | 34,000 |
| 2010/10/07 | 208 | 212 | 208 | 212 | 21,000 |
| 2010/10/06 | 209 | 211 | 209 | 211 | 24,000 |
| 2010/10/05 | 211 | 213 | 206 | 209 | 47,000 |
| 2010/10/04 | 213 | 214 | 213 | 213 | 20,000 |
| 2010/10/01 | 215 | 215 | 212 | 213 | 22,000 |
| 2010/09/30 | 218 | 219 | 213 | 215 | 30,000 |
| 2010/09/29 | 213 | 219 | 211 | 219 | 34,000 |
| 2010/09/28 | 214 | 216 | 213 | 213 | 31,000 |
| 2010/09/27 | 220 | 220 | 217 | 218 | 38,000 |
| 2010/09/24 | 215 | 218 | 215 | 217 | 35,000 |
| 2010/09/22 | 215 | 219 | 215 | 215 | 31,000 |
| 2010/09/21 | 220 | 220 | 216 | 216 | 31,000 |
| 2010/09/17 | 216 | 220 | 214 | 219 | 41,000 |
| 2010/09/16 | 215 | 216 | 215 | 216 | 15,000 |
| 2010/09/15 | 216 | 217 | 213 | 215 | 52,000 |
| 2010/09/14 | 212 | 215 | 212 | 215 | 34,000 |
| 2010/09/13 | 211 | 215 | 211 | 211 | 52,000 |
| 2010/09/10 | 210 | 213 | 209 | 211 | 104,000 |
| 2010/09/09 | 209 | 212 | 209 | 211 | 22,000 |
| 2010/09/08 | 210 | 210 | 209 | 209 | 32,000 |
| 2010/09/07 | 211 | 212 | 211 | 211 | 17,000 |
| 2010/09/06 | 212 | 212 | 210 | 211 | 33,000 |
| 2010/09/03 | 207 | 208 | 206 | 208 | 43,000 |
| 2010/09/02 | 205 | 206 | 204 | 206 | 67,000 |
| 2010/09/01 | 206 | 207 | 202 | 203 | 304,000 |
| 2010/08/31 | 215 | 216 | 211 | 212 | 44,000 |
| 2010/08/30 | 219 | 220 | 217 | 217 | 51,000 |
| 2010/08/27 | 215 | 216 | 215 | 216 | 30,000 |
| 2010/08/26 | 216 | 217 | 215 | 216 | 55,000 |
| 2010/08/25 | 217 | 217 | 216 | 217 | 29,000 |
| 2010/08/24 | 216 | 218 | 215 | 217 | 52,000 |
| 2010/08/23 | 216 | 223 | 215 | 217 | 66,000 |
| 2010/08/20 | 220 | 221 | 218 | 218 | 44,000 |
| 2010/08/19 | 221 | 224 | 220 | 224 | 42,000 |
| 2010/08/18 | 222 | 224 | 218 | 221 | 52,000 |
| 2010/08/17 | 215 | 220 | 215 | 220 | 31,000 |
| 2010/08/16 | 220 | 220 | 217 | 217 | 50,000 |
| 2010/08/13 | 221 | 222 | 219 | 221 | 32,000 |
| 2010/08/12 | 219 | 221 | 215 | 220 | 33,000 |
| 2010/08/11 | 223 | 223 | 220 | 220 | 46,000 |
| 2010/08/10 | 230 | 231 | 225 | 225 | 48,000 |
| 2010/08/09 | 228 | 229 | 228 | 229 | 16,000 |
| 2010/08/06 | 225 | 231 | 225 | 230 | 12,000 |
| 2010/08/05 | 223 | 226 | 223 | 225 | 27,000 |
| 2010/08/04 | 231 | 231 | 222 | 222 | 44,000 |
| 2010/08/03 | 231 | 231 | 229 | 229 | 19,000 |
| 2010/08/02 | 228 | 231 | 228 | 231 | 18,000 |
| 2010/07/30 | 231 | 231 | 229 | 230 | 29,000 |
| 2010/07/29 | 235 | 235 | 231 | 232 | 45,000 |
| 2010/07/28 | 234 | 236 | 234 | 236 | 25,000 |
| 2010/07/27 | 234 | 234 | 233 | 234 | 13,000 |
| 2010/07/26 | 233 | 235 | 232 | 235 | 31,000 |
| 2010/07/23 | 234 | 234 | 232 | 232 | 30,000 |
| 2010/07/22 | 233 | 234 | 233 | 233 | 23,000 |
| 2010/07/21 | 234 | 240 | 234 | 237 | 17,000 |
| 2010/07/20 | 231 | 233 | 231 | 233 | 17,000 |
| 2010/07/16 | 240 | 240 | 236 | 237 | 20,000 |
| 2010/07/15 | 245 | 245 | 240 | 240 | 78,000 |
| 2010/07/14 | 242 | 244 | 240 | 244 | 54,000 |
| 2010/07/13 | 238 | 240 | 238 | 239 | 37,000 |
| 2010/07/12 | 242 | 242 | 237 | 238 | 16,000 |
| 2010/07/09 | 242 | 242 | 234 | 240 | 33,000 |
| 2010/07/08 | 240 | 240 | 238 | 239 | 40,000 |
| 2010/07/07 | 232 | 237 | 232 | 234 | 22,000 |
| 2010/07/06 | 233 | 237 | 233 | 235 | 19,000 |
| 2010/07/05 | 235 | 236 | 235 | 235 | 23,000 |
| 2010/07/02 | 239 | 239 | 234 | 235 | 21,000 |
| 2010/07/01 | 234 | 238 | 234 | 237 | 21,000 |
| 2010/06/30 | 233 | 239 | 233 | 239 | 20,000 |
| 2010/06/29 | 239 | 239 | 237 | 237 | 14,000 |
| 2010/06/28 | 238 | 238 | 234 | 237 | 36,000 |
| 2010/06/25 | 238 | 238 | 235 | 236 | 32,000 |
| 2010/06/24 | 239 | 239 | 237 | 238 | 14,000 |
| 2010/06/23 | 239 | 241 | 238 | 239 | 33,000 |
| 2010/06/22 | 241 | 243 | 241 | 243 | 24,000 |
| 2010/06/21 | 243 | 245 | 242 | 242 | 28,000 |
| 2010/06/18 | 246 | 246 | 241 | 242 | 20,000 |
| 2010/06/17 | 244 | 244 | 241 | 244 | 14,000 |
| 2010/06/16 | 247 | 247 | 244 | 244 | 17,000 |
| 2010/06/15 | 245 | 247 | 242 | 242 | 45,000 |
| 2010/06/14 | 245 | 246 | 243 | 244 | 40,000 |
| 2010/06/11 | 248 | 248 | 242 | 242 | 78,000 |
| 2010/06/10 | 240 | 247 | 234 | 246 | 66,000 |
| 2010/06/09 | 235 | 238 | 235 | 237 | 36,000 |
| 2010/06/08 | 239 | 239 | 236 | 238 | 31,000 |
| 2010/06/07 | 247 | 247 | 239 | 240 | 22,000 |
| 2010/06/04 | 249 | 249 | 248 | 248 | 12,000 |
| 2010/06/03 | 247 | 249 | 247 | 248 | 18,000 |
| 2010/06/02 | 242 | 247 | 242 | 247 | 25,000 |
| 2010/06/01 | 244 | 246 | 244 | 246 | 11,000 |
| 2010/05/31 | 245 | 250 | 243 | 244 | 29,000 |
| 2010/05/28 | 243 | 248 | 242 | 245 | 39,000 |
| 2010/05/27 | 236 | 246 | 236 | 243 | 88,000 |
| 2010/05/26 | 240 | 240 | 238 | 238 | 58,000 |
| 2010/05/25 | 250 | 250 | 241 | 244 | 78,000 |
| 2010/05/24 | 248 | 250 | 245 | 250 | 49,000 |
| 2010/05/21 | 245 | 251 | 245 | 248 | 105,000 |
| 2010/05/20 | 247 | 255 | 247 | 251 | 48,000 |
| 2010/05/19 | 248 | 254 | 248 | 253 | 48,000 |
| 2010/05/18 | 263 | 265 | 249 | 253 | 69,000 |
| 2010/05/17 | 261 | 265 | 256 | 265 | 113,000 |
| 2010/05/14 | 262 | 264 | 257 | 263 | 84,000 |
| 2010/05/13 | 258 | 262 | 256 | 261 | 48,000 |
| 2010/05/12 | 252 | 256 | 246 | 256 | 25,000 |
| 2010/05/11 | 260 | 262 | 254 | 258 | 49,000 |
| 2010/05/10 | 244 | 262 | 244 | 258 | 100,000 |
| 2010/05/07 | 243 | 253 | 243 | 251 | 56,000 |
| 2010/05/06 | 267 | 267 | 258 | 258 | 60,000 |
| 2010/04/30 | 268 | 274 | 267 | 268 | 37,000 |
| 2010/04/28 | 273 | 273 | 264 | 270 | 48,000 |
| 2010/04/27 | 280 | 280 | 274 | 275 | 100,000 |
| 2010/04/26 | 268 | 277 | 268 | 277 | 139,000 |
| 2010/04/23 | 262 | 265 | 262 | 264 | 71,000 |
| 2010/04/22 | 262 | 263 | 260 | 263 | 54,000 |
| 2010/04/21 | 262 | 262 | 258 | 262 | 35,000 |
| 2010/04/20 | 256 | 263 | 255 | 262 | 66,000 |
| 2010/04/19 | 254 | 259 | 253 | 257 | 73,000 |
| 2010/04/16 | 261 | 261 | 258 | 259 | 25,000 |
| 2010/04/15 | 261 | 261 | 259 | 259 | 35,000 |
| 2010/04/14 | 263 | 263 | 260 | 261 | 69,000 |
| 2010/04/13 | 261 | 263 | 258 | 263 | 66,000 |
| 2010/04/12 | 264 | 264 | 259 | 260 | 63,000 |
| 2010/04/09 | 258 | 262 | 258 | 262 | 30,000 |
| 2010/04/08 | 259 | 261 | 258 | 260 | 54,000 |
| 2010/04/07 | 263 | 263 | 260 | 262 | 55,000 |
| 2010/04/06 | 260 | 261 | 259 | 260 | 51,000 |
| 2010/04/05 | 262 | 262 | 260 | 261 | 83,000 |
| 2010/04/02 | 263 | 263 | 259 | 260 | 61,000 |
| 2010/04/01 | 264 | 264 | 259 | 262 | 87,000 |
| 2010/03/31 | 262 | 265 | 258 | 260 | 69,000 |
| 2010/03/30 | 259 | 264 | 257 | 264 | 87,000 |
| 2010/03/29 | 258 | 263 | 256 | 259 | 66,000 |
| 2010/03/26 | 260 | 264 | 260 | 264 | 251,000 |
| 2010/03/25 | 263 | 265 | 260 | 265 | 100,000 |
| 2010/03/24 | 261 | 263 | 259 | 261 | 73,000 |
| 2010/03/23 | 254 | 260 | 254 | 260 | 51,000 |
| 2010/03/19 | 255 | 259 | 254 | 257 | 82,000 |
| 2010/03/18 | 256 | 256 | 252 | 255 | 79,000 |
| 2010/03/17 | 256 | 256 | 245 | 254 | 56,000 |
| 2010/03/16 | 257 | 258 | 254 | 256 | 76,000 |
| 2010/03/15 | 253 | 258 | 251 | 254 | 121,000 |
| 2010/03/12 | 249 | 250 | 247 | 250 | 100,000 |
| 2010/03/11 | 246 | 247 | 245 | 247 | 56,000 |
| 2010/03/10 | 246 | 249 | 244 | 244 | 83,000 |
| 2010/03/09 | 241 | 248 | 239 | 246 | 90,000 |
| 2010/03/08 | 243 | 244 | 238 | 241 | 111,000 |
| 2010/03/05 | 238 | 240 | 238 | 240 | 54,000 |
| 2010/03/04 | 236 | 241 | 234 | 234 | 112,000 |
| 2010/03/03 | 239 | 239 | 235 | 235 | 46,000 |
| 2010/03/02 | 240 | 241 | 237 | 238 | 83,000 |
| 2010/03/01 | 239 | 239 | 233 | 239 | 92,000 |
| 2010/02/26 | 241 | 241 | 238 | 239 | 48,000 |
| 2010/02/25 | 242 | 242 | 239 | 240 | 98,000 |
| 2010/02/24 | 241 | 242 | 240 | 241 | 143,000 |
| 2010/02/23 | 238 | 243 | 237 | 241 | 175,000 |
| 2010/02/22 | 232 | 242 | 232 | 239 | 250,000 |
| 2010/02/19 | 233 | 234 | 227 | 228 | 244,000 |
| 2010/02/18 | 223 | 223 | 221 | 222 | 58,000 |
| 2010/02/17 | 224 | 225 | 222 | 222 | 53,000 |
| 2010/02/16 | 225 | 226 | 222 | 222 | 53,000 |
| 2010/02/15 | 229 | 229 | 224 | 225 | 104,000 |
| 2010/02/12 | 231 | 235 | 223 | 226 | 333,000 |
| 2010/02/10 | 217 | 217 | 214 | 215 | 99,000 |
| 2010/02/09 | 216 | 216 | 215 | 216 | 48,000 |
| 2010/02/08 | 217 | 217 | 216 | 217 | 45,000 |
| 2010/02/05 | 215 | 216 | 215 | 216 | 22,000 |
| 2010/02/04 | 216 | 217 | 216 | 216 | 31,000 |
| 2010/02/03 | 216 | 216 | 215 | 215 | 31,000 |
| 2010/02/02 | 216 | 217 | 215 | 215 | 36,000 |
| 2010/02/01 | 217 | 217 | 215 | 216 | 37,000 |
| 2010/01/29 | 218 | 219 | 217 | 217 | 34,000 |
| 2010/01/28 | 219 | 219 | 218 | 219 | 25,000 |
| 2010/01/27 | 220 | 221 | 218 | 218 | 30,000 |
| 2010/01/26 | 221 | 222 | 220 | 220 | 25,000 |
| 2010/01/25 | 222 | 222 | 221 | 222 | 33,000 |
| 2010/01/22 | 224 | 226 | 222 | 223 | 48,000 |
| 2010/01/21 | 226 | 227 | 225 | 225 | 45,000 |
| 2010/01/20 | 227 | 227 | 226 | 227 | 25,000 |
| 2010/01/19 | 229 | 229 | 226 | 226 | 21,000 |
| 2010/01/18 | 227 | 228 | 226 | 228 | 48,000 |
| 2010/01/15 | 227 | 227 | 223 | 224 | 83,000 |
| 2010/01/14 | 225 | 227 | 225 | 226 | 71,000 |
| 2010/01/13 | 226 | 226 | 223 | 223 | 27,000 |
| 2010/01/12 | 222 | 225 | 222 | 225 | 27,000 |
| 2010/01/08 | 220 | 221 | 219 | 221 | 48,000 |
| 2010/01/07 | 218 | 220 | 217 | 219 | 50,000 |
| 2010/01/06 | 219 | 219 | 217 | 217 | 51,000 |
| 2010/01/05 | 218 | 218 | 217 | 218 | 45,000 |
| 2010/01/04 | 218 | 219 | 216 | 216 | 26,000 |