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 |
---|---|---|---|---|---|
2016/12/30 | 467 | 472 | 459 | 471 | 61,000 |
2016/12/29 | 474 | 474 | 460 | 465 | 107,000 |
2016/12/28 | 453 | 474 | 453 | 472 | 99,000 |
2016/12/27 | 457 | 461 | 450 | 460 | 88,000 |
2016/12/26 | 465 | 467 | 457 | 458 | 94,000 |
2016/12/22 | 445 | 462 | 441 | 462 | 134,000 |
2016/12/21 | 438 | 453 | 438 | 447 | 135,000 |
2016/12/20 | 434 | 446 | 434 | 446 | 120,000 |
2016/12/19 | 430 | 434 | 428 | 434 | 77,000 |
2016/12/16 | 428 | 435 | 424 | 433 | 85,000 |
2016/12/15 | 427 | 427 | 420 | 427 | 75,000 |
2016/12/14 | 428 | 429 | 422 | 429 | 70,000 |
2016/12/13 | 421 | 428 | 413 | 426 | 52,000 |
2016/12/12 | 434 | 434 | 422 | 425 | 74,000 |
2016/12/09 | 423 | 426 | 419 | 426 | 87,000 |
2016/12/08 | 419 | 423 | 417 | 422 | 100,000 |
2016/12/07 | 419 | 420 | 416 | 417 | 62,000 |
2016/12/06 | 409 | 420 | 409 | 418 | 72,000 |
2016/12/05 | 410 | 415 | 408 | 411 | 47,000 |
2016/12/02 | 410 | 416 | 410 | 416 | 72,000 |
2016/12/01 | 410 | 415 | 408 | 411 | 104,000 |
2016/11/30 | 403 | 409 | 402 | 407 | 57,000 |
2016/11/29 | 408 | 408 | 400 | 406 | 60,000 |
2016/11/28 | 400 | 408 | 399 | 408 | 39,000 |
2016/11/25 | 405 | 405 | 398 | 402 | 74,000 |
2016/11/24 | 402 | 405 | 401 | 405 | 47,000 |
2016/11/22 | 399 | 402 | 396 | 400 | 33,000 |
2016/11/21 | 400 | 403 | 398 | 400 | 41,000 |
2016/11/18 | 399 | 400 | 395 | 398 | 56,000 |
2016/11/17 | 393 | 396 | 389 | 394 | 49,000 |
2016/11/16 | 399 | 399 | 388 | 399 | 53,000 |
2016/11/15 | 399 | 401 | 391 | 393 | 53,000 |
2016/11/14 | 393 | 405 | 393 | 399 | 132,000 |
2016/11/11 | 397 | 397 | 385 | 388 | 53,000 |
2016/11/10 | 385 | 391 | 380 | 391 | 126,000 |
2016/11/09 | 385 | 389 | 361 | 362 | 158,000 |
2016/11/08 | 395 | 415 | 379 | 379 | 259,000 |
2016/11/07 | 387 | 392 | 382 | 384 | 141,000 |
2016/11/04 | 378 | 393 | 372 | 392 | 145,000 |
2016/11/02 | 380 | 392 | 380 | 385 | 270,000 |
2016/11/01 | 373 | 373 | 365 | 371 | 69,000 |
2016/10/31 | 370 | 375 | 368 | 374 | 75,000 |
2016/10/28 | 362 | 370 | 360 | 370 | 128,000 |
2016/10/27 | 351 | 362 | 351 | 362 | 111,000 |
2016/10/26 | 351 | 353 | 351 | 352 | 32,000 |
2016/10/25 | 354 | 354 | 350 | 350 | 37,000 |
2016/10/24 | 352 | 354 | 348 | 354 | 42,000 |
2016/10/21 | 348 | 355 | 348 | 351 | 74,000 |
2016/10/20 | 343 | 352 | 343 | 351 | 56,000 |
2016/10/19 | 346 | 346 | 342 | 345 | 23,000 |
2016/10/18 | 343 | 346 | 338 | 346 | 43,000 |
2016/10/17 | 338 | 340 | 335 | 338 | 38,000 |
2016/10/14 | 331 | 335 | 328 | 335 | 54,000 |
2016/10/13 | 334 | 338 | 329 | 333 | 65,000 |
2016/10/12 | 341 | 341 | 333 | 334 | 68,000 |
2016/10/11 | 340 | 343 | 340 | 342 | 38,000 |
2016/10/07 | 352 | 352 | 338 | 342 | 59,000 |
2016/10/06 | 352 | 354 | 351 | 352 | 43,000 |
2016/10/05 | 346 | 354 | 346 | 352 | 89,000 |
2016/10/04 | 346 | 349 | 346 | 349 | 52,000 |
2016/10/03 | 348 | 349 | 345 | 347 | 16,000 |
2016/09/30 | 355 | 355 | 346 | 346 | 44,000 |
2016/09/29 | 346 | 358 | 346 | 357 | 49,000 |
2016/09/28 | 349 | 349 | 346 | 346 | 13,000 |
2016/09/27 | 344 | 350 | 341 | 350 | 77,000 |
2016/09/26 | 353 | 353 | 349 | 352 | 21,000 |
2016/09/23 | 349 | 353 | 346 | 353 | 74,000 |
2016/09/21 | 339 | 348 | 339 | 347 | 53,000 |
2016/09/20 | 343 | 346 | 341 | 343 | 45,000 |
2016/09/16 | 340 | 345 | 340 | 345 | 45,000 |
2016/09/15 | 341 | 342 | 337 | 337 | 33,000 |
2016/09/14 | 338 | 342 | 338 | 342 | 29,000 |
2016/09/13 | 343 | 343 | 337 | 342 | 26,000 |
2016/09/12 | 337 | 342 | 337 | 341 | 45,000 |
2016/09/09 | 347 | 347 | 337 | 337 | 56,000 |
2016/09/08 | 344 | 348 | 342 | 348 | 49,000 |
2016/09/07 | 339 | 344 | 337 | 344 | 52,000 |
2016/09/06 | 341 | 344 | 340 | 344 | 22,000 |
2016/09/05 | 341 | 341 | 332 | 340 | 39,000 |
2016/09/02 | 340 | 342 | 339 | 341 | 20,000 |
2016/09/01 | 340 | 342 | 338 | 340 | 25,000 |
2016/08/31 | 334 | 338 | 333 | 338 | 34,000 |
2016/08/30 | 340 | 340 | 333 | 337 | 21,000 |
2016/08/29 | 340 | 341 | 337 | 341 | 33,000 |
2016/08/26 | 338 | 338 | 333 | 334 | 30,000 |
2016/08/25 | 339 | 341 | 337 | 341 | 32,000 |
2016/08/24 | 330 | 340 | 330 | 338 | 26,000 |
2016/08/23 | 336 | 337 | 332 | 332 | 35,000 |
2016/08/22 | 327 | 336 | 327 | 334 | 74,000 |
2016/08/19 | 322 | 329 | 322 | 327 | 38,000 |
2016/08/18 | 323 | 330 | 321 | 321 | 53,000 |
2016/08/17 | 314 | 332 | 314 | 331 | 76,000 |
2016/08/16 | 326 | 327 | 318 | 318 | 45,000 |
2016/08/15 | 331 | 334 | 327 | 328 | 56,000 |
2016/08/12 | 327 | 330 | 323 | 328 | 55,000 |
2016/08/10 | 318 | 323 | 318 | 322 | 29,000 |
2016/08/09 | 320 | 325 | 316 | 318 | 55,000 |
2016/08/08 | 319 | 324 | 318 | 320 | 121,000 |
2016/08/05 | 297 | 300 | 296 | 299 | 24,000 |
2016/08/04 | 297 | 300 | 296 | 299 | 27,000 |
2016/08/03 | 303 | 303 | 297 | 297 | 36,000 |
2016/08/02 | 312 | 312 | 305 | 305 | 22,000 |
2016/08/01 | 314 | 320 | 308 | 312 | 34,000 |
2016/07/29 | 308 | 317 | 308 | 317 | 21,000 |
2016/07/28 | 312 | 315 | 308 | 310 | 29,000 |
2016/07/27 | 310 | 317 | 310 | 317 | 21,000 |
2016/07/26 | 311 | 319 | 311 | 313 | 54,000 |
2016/07/25 | 307 | 311 | 307 | 310 | 24,000 |
2016/07/22 | 305 | 312 | 305 | 307 | 21,000 |
2016/07/21 | 315 | 316 | 310 | 312 | 32,000 |
2016/07/20 | 314 | 314 | 302 | 311 | 32,000 |
2016/07/19 | 305 | 313 | 303 | 313 | 43,000 |
2016/07/15 | 304 | 305 | 300 | 300 | 38,000 |
2016/07/14 | 302 | 309 | 302 | 308 | 43,000 |
2016/07/13 | 302 | 308 | 301 | 302 | 35,000 |
2016/07/12 | 302 | 308 | 300 | 301 | 53,000 |
2016/07/11 | 293 | 303 | 293 | 300 | 39,000 |
2016/07/08 | 300 | 300 | 292 | 292 | 49,000 |
2016/07/07 | 298 | 304 | 294 | 296 | 50,000 |
2016/07/06 | 294 | 297 | 293 | 297 | 48,000 |
2016/07/05 | 299 | 301 | 297 | 301 | 29,000 |
2016/07/04 | 301 | 306 | 296 | 300 | 31,000 |
2016/07/01 | 305 | 309 | 296 | 301 | 43,000 |
2016/06/30 | 305 | 305 | 295 | 299 | 52,000 |
2016/06/29 | 292 | 300 | 292 | 300 | 33,000 |
2016/06/28 | 288 | 303 | 282 | 290 | 104,000 |
2016/06/27 | 300 | 303 | 295 | 295 | 60,000 |
2016/06/24 | 312 | 313 | 290 | 290 | 56,000 |
2016/06/23 | 313 | 317 | 308 | 315 | 46,000 |
2016/06/22 | 316 | 316 | 312 | 314 | 29,000 |
2016/06/21 | 313 | 320 | 312 | 316 | 28,000 |
2016/06/20 | 320 | 322 | 319 | 319 | 37,000 |
2016/06/17 | 310 | 318 | 310 | 314 | 38,000 |
2016/06/16 | 314 | 315 | 303 | 304 | 61,000 |
2016/06/15 | 326 | 326 | 316 | 318 | 87,000 |
2016/06/14 | 324 | 330 | 319 | 329 | 66,000 |
2016/06/13 | 336 | 339 | 324 | 324 | 55,000 |
2016/06/10 | 345 | 345 | 335 | 342 | 94,000 |
2016/06/09 | 342 | 342 | 335 | 338 | 38,000 |
2016/06/08 | 336 | 343 | 336 | 342 | 31,000 |
2016/06/07 | 344 | 346 | 340 | 340 | 27,000 |
2016/06/06 | 340 | 347 | 340 | 344 | 39,000 |
2016/06/03 | 345 | 352 | 343 | 347 | 30,000 |
2016/06/02 | 356 | 357 | 348 | 348 | 33,000 |
2016/06/01 | 351 | 358 | 351 | 356 | 37,000 |
2016/05/31 | 347 | 359 | 347 | 359 | 121,000 |
2016/05/30 | 345 | 350 | 340 | 347 | 31,000 |
2016/05/27 | 345 | 348 | 335 | 345 | 38,000 |
2016/05/26 | 349 | 350 | 346 | 348 | 60,000 |
2016/05/25 | 345 | 352 | 342 | 349 | 113,000 |
2016/05/24 | 336 | 344 | 333 | 342 | 98,000 |
2016/05/23 | 334 | 336 | 331 | 334 | 40,000 |
2016/05/20 | 326 | 334 | 326 | 331 | 54,000 |
2016/05/19 | 327 | 327 | 321 | 326 | 24,000 |
2016/05/18 | 327 | 329 | 325 | 329 | 35,000 |
2016/05/17 | 322 | 327 | 322 | 327 | 36,000 |
2016/05/16 | 326 | 326 | 318 | 319 | 65,000 |
2016/05/13 | 324 | 327 | 320 | 325 | 86,000 |
2016/05/12 | 322 | 324 | 319 | 324 | 53,000 |
2016/05/11 | 318 | 325 | 318 | 322 | 46,000 |
2016/05/10 | 315 | 321 | 308 | 318 | 52,000 |
2016/05/09 | 311 | 312 | 308 | 310 | 22,000 |
2016/05/06 | 317 | 317 | 310 | 314 | 41,000 |
2016/05/02 | 317 | 321 | 317 | 317 | 54,000 |
2016/04/28 | 330 | 335 | 324 | 329 | 111,000 |
2016/04/27 | 331 | 334 | 328 | 330 | 96,000 |
2016/04/26 | 339 | 346 | 329 | 335 | 440,000 |
2016/04/25 | 324 | 324 | 318 | 320 | 38,000 |
2016/04/22 | 324 | 327 | 322 | 326 | 29,000 |
2016/04/21 | 325 | 326 | 323 | 325 | 43,000 |
2016/04/20 | 318 | 323 | 318 | 323 | 38,000 |
2016/04/19 | 318 | 321 | 318 | 321 | 22,000 |
2016/04/18 | 316 | 323 | 316 | 316 | 28,000 |
2016/04/15 | 318 | 321 | 318 | 318 | 54,000 |
2016/04/14 | 317 | 318 | 312 | 318 | 76,000 |
2016/04/13 | 311 | 316 | 311 | 314 | 31,000 |
2016/04/12 | 307 | 313 | 307 | 311 | 29,000 |
2016/04/11 | 311 | 311 | 306 | 309 | 46,000 |
2016/04/08 | 308 | 317 | 306 | 314 | 70,000 |
2016/04/07 | 312 | 312 | 308 | 310 | 37,000 |
2016/04/06 | 305 | 314 | 305 | 313 | 53,000 |
2016/04/05 | 306 | 311 | 306 | 307 | 43,000 |
2016/04/04 | 304 | 311 | 303 | 311 | 59,000 |
2016/04/01 | 310 | 310 | 301 | 304 | 93,000 |
2016/03/31 | 310 | 315 | 306 | 310 | 199,000 |
2016/03/30 | 300 | 303 | 297 | 299 | 44,000 |
2016/03/29 | 302 | 305 | 300 | 304 | 78,000 |
2016/03/28 | 309 | 309 | 302 | 309 | 218,000 |
2016/03/25 | 310 | 313 | 310 | 312 | 50,000 |
2016/03/24 | 308 | 310 | 308 | 310 | 41,000 |
2016/03/23 | 310 | 310 | 308 | 308 | 22,000 |
2016/03/22 | 309 | 313 | 308 | 313 | 35,000 |
2016/03/18 | 309 | 309 | 303 | 305 | 34,000 |
2016/03/17 | 308 | 310 | 307 | 309 | 24,000 |
2016/03/16 | 309 | 315 | 306 | 306 | 67,000 |
2016/03/15 | 314 | 316 | 311 | 314 | 39,000 |
2016/03/14 | 310 | 315 | 310 | 315 | 59,000 |
2016/03/11 | 302 | 308 | 302 | 307 | 74,000 |
2016/03/10 | 299 | 306 | 299 | 305 | 33,000 |
2016/03/09 | 299 | 303 | 296 | 296 | 40,000 |
2016/03/08 | 302 | 305 | 302 | 302 | 38,000 |
2016/03/07 | 303 | 304 | 300 | 302 | 47,000 |
2016/03/04 | 300 | 301 | 298 | 299 | 22,000 |
2016/03/03 | 295 | 299 | 294 | 299 | 40,000 |
2016/03/02 | 295 | 300 | 295 | 297 | 42,000 |
2016/03/01 | 291 | 293 | 290 | 290 | 45,000 |
2016/02/29 | 300 | 304 | 291 | 291 | 48,000 |
2016/02/26 | 297 | 306 | 296 | 300 | 40,000 |
2016/02/25 | 287 | 293 | 287 | 292 | 33,000 |
2016/02/24 | 286 | 291 | 281 | 283 | 59,000 |
2016/02/23 | 290 | 291 | 287 | 287 | 23,000 |
2016/02/22 | 287 | 304 | 287 | 289 | 49,000 |
2016/02/19 | 291 | 291 | 288 | 289 | 34,000 |
2016/02/18 | 294 | 298 | 292 | 296 | 34,000 |
2016/02/17 | 293 | 296 | 288 | 290 | 41,000 |
2016/02/16 | 290 | 297 | 288 | 291 | 60,000 |
2016/02/15 | 285 | 301 | 284 | 297 | 66,000 |
2016/02/12 | 286 | 290 | 280 | 280 | 79,000 |
2016/02/10 | 296 | 298 | 290 | 290 | 54,000 |
2016/02/09 | 299 | 304 | 296 | 296 | 55,000 |
2016/02/08 | 302 | 306 | 301 | 305 | 33,000 |
2016/02/05 | 304 | 304 | 299 | 302 | 21,000 |
2016/02/04 | 306 | 309 | 304 | 304 | 26,000 |
2016/02/03 | 311 | 311 | 309 | 311 | 25,000 |
2016/02/02 | 308 | 315 | 308 | 315 | 22,000 |
2016/02/01 | 306 | 313 | 306 | 313 | 46,000 |
2016/01/29 | 296 | 303 | 296 | 303 | 26,000 |
2016/01/28 | 302 | 303 | 297 | 297 | 26,000 |
2016/01/27 | 296 | 303 | 296 | 302 | 19,000 |
2016/01/26 | 292 | 294 | 292 | 292 | 20,000 |
2016/01/25 | 302 | 302 | 297 | 300 | 28,000 |
2016/01/22 | 290 | 298 | 290 | 297 | 43,000 |
2016/01/21 | 288 | 294 | 279 | 279 | 46,000 |
2016/01/20 | 297 | 298 | 290 | 290 | 70,000 |
2016/01/19 | 297 | 299 | 296 | 297 | 30,000 |
2016/01/18 | 296 | 304 | 296 | 298 | 22,000 |
2016/01/15 | 304 | 306 | 297 | 298 | 46,000 |
2016/01/14 | 294 | 305 | 294 | 299 | 53,000 |
2016/01/13 | 298 | 303 | 298 | 300 | 27,000 |
2016/01/12 | 302 | 302 | 293 | 293 | 45,000 |
2016/01/08 | 306 | 308 | 302 | 302 | 52,000 |
2016/01/07 | 304 | 305 | 301 | 302 | 59,000 |
2016/01/06 | 311 | 311 | 303 | 307 | 44,000 |
2016/01/05 | 310 | 314 | 310 | 311 | 23,000 |
2016/01/04 | 319 | 319 | 308 | 309 | 50,000 |