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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,440 | 1,452 | 1,440 | 1,452 | 10,500 |
| 2021/12/29 | 1,435 | 1,444 | 1,435 | 1,444 | 17,600 |
| 2021/12/28 | 1,415 | 1,429 | 1,415 | 1,429 | 15,700 |
| 2021/12/27 | 1,422 | 1,428 | 1,413 | 1,414 | 15,100 |
| 2021/12/24 | 1,412 | 1,415 | 1,410 | 1,413 | 12,400 |
| 2021/12/23 | 1,420 | 1,427 | 1,410 | 1,411 | 11,900 |
| 2021/12/22 | 1,429 | 1,429 | 1,413 | 1,414 | 9,500 |
| 2021/12/21 | 1,435 | 1,436 | 1,414 | 1,420 | 11,800 |
| 2021/12/20 | 1,456 | 1,456 | 1,426 | 1,426 | 13,100 |
| 2021/12/17 | 1,468 | 1,472 | 1,451 | 1,459 | 12,100 |
| 2021/12/16 | 1,463 | 1,471 | 1,463 | 1,471 | 8,700 |
| 2021/12/15 | 1,462 | 1,464 | 1,454 | 1,456 | 19,100 |
| 2021/12/14 | 1,463 | 1,465 | 1,451 | 1,463 | 12,700 |
| 2021/12/13 | 1,470 | 1,475 | 1,446 | 1,459 | 8,400 |
| 2021/12/10 | 1,476 | 1,479 | 1,454 | 1,456 | 14,500 |
| 2021/12/09 | 1,444 | 1,469 | 1,444 | 1,468 | 13,500 |
| 2021/12/08 | 1,446 | 1,450 | 1,440 | 1,450 | 9,500 |
| 2021/12/07 | 1,425 | 1,445 | 1,424 | 1,445 | 16,500 |
| 2021/12/06 | 1,412 | 1,420 | 1,407 | 1,407 | 14,000 |
| 2021/12/03 | 1,405 | 1,410 | 1,403 | 1,407 | 18,100 |
| 2021/12/02 | 1,411 | 1,426 | 1,401 | 1,401 | 15,900 |
| 2021/12/01 | 1,406 | 1,431 | 1,401 | 1,401 | 21,200 |
| 2021/11/30 | 1,440 | 1,456 | 1,410 | 1,410 | 18,100 |
| 2021/11/29 | 1,446 | 1,458 | 1,421 | 1,421 | 25,300 |
| 2021/11/26 | 1,463 | 1,463 | 1,448 | 1,449 | 15,600 |
| 2021/11/25 | 1,461 | 1,467 | 1,457 | 1,457 | 5,500 |
| 2021/11/24 | 1,468 | 1,478 | 1,458 | 1,458 | 12,900 |
| 2021/11/22 | 1,467 | 1,471 | 1,465 | 1,465 | 5,700 |
| 2021/11/19 | 1,467 | 1,471 | 1,465 | 1,467 | 5,300 |
| 2021/11/18 | 1,470 | 1,477 | 1,466 | 1,471 | 7,900 |
| 2021/11/17 | 1,469 | 1,470 | 1,465 | 1,465 | 8,800 |
| 2021/11/16 | 1,480 | 1,481 | 1,468 | 1,468 | 9,400 |
| 2021/11/15 | 1,490 | 1,491 | 1,469 | 1,475 | 11,400 |
| 2021/11/12 | 1,471 | 1,482 | 1,468 | 1,475 | 11,700 |
| 2021/11/11 | 1,486 | 1,490 | 1,470 | 1,470 | 9,600 |
| 2021/11/10 | 1,470 | 1,487 | 1,470 | 1,484 | 9,000 |
| 2021/11/09 | 1,470 | 1,478 | 1,464 | 1,465 | 33,100 |
| 2021/11/08 | 1,492 | 1,523 | 1,492 | 1,513 | 18,500 |
| 2021/11/05 | 1,485 | 1,497 | 1,480 | 1,485 | 21,700 |
| 2021/11/04 | 1,510 | 1,540 | 1,458 | 1,458 | 70,600 |
| 2021/11/02 | 1,505 | 1,520 | 1,504 | 1,508 | 10,600 |
| 2021/11/01 | 1,525 | 1,528 | 1,511 | 1,520 | 16,600 |
| 2021/10/29 | 1,511 | 1,513 | 1,500 | 1,513 | 6,700 |
| 2021/10/28 | 1,477 | 1,520 | 1,465 | 1,511 | 101,100 |
| 2021/10/27 | 1,485 | 1,492 | 1,478 | 1,480 | 10,500 |
| 2021/10/26 | 1,487 | 1,500 | 1,482 | 1,485 | 8,300 |
| 2021/10/25 | 1,490 | 1,498 | 1,487 | 1,487 | 8,400 |
| 2021/10/22 | 1,492 | 1,506 | 1,484 | 1,489 | 13,500 |
| 2021/10/21 | 1,490 | 1,508 | 1,489 | 1,489 | 8,100 |
| 2021/10/20 | 1,505 | 1,512 | 1,485 | 1,490 | 10,200 |
| 2021/10/19 | 1,510 | 1,512 | 1,502 | 1,505 | 5,700 |
| 2021/10/18 | 1,499 | 1,517 | 1,495 | 1,517 | 17,000 |
| 2021/10/15 | 1,475 | 1,499 | 1,475 | 1,499 | 24,500 |
| 2021/10/14 | 1,466 | 1,467 | 1,458 | 1,464 | 11,100 |
| 2021/10/13 | 1,466 | 1,473 | 1,455 | 1,466 | 15,400 |
| 2021/10/12 | 1,490 | 1,490 | 1,458 | 1,458 | 13,600 |
| 2021/10/11 | 1,490 | 1,492 | 1,481 | 1,492 | 12,100 |
| 2021/10/08 | 1,464 | 1,483 | 1,451 | 1,479 | 29,400 |
| 2021/10/07 | 1,440 | 1,451 | 1,438 | 1,440 | 15,300 |
| 2021/10/06 | 1,430 | 1,455 | 1,430 | 1,440 | 16,700 |
| 2021/10/05 | 1,434 | 1,438 | 1,420 | 1,420 | 21,000 |
| 2021/10/04 | 1,430 | 1,447 | 1,430 | 1,443 | 8,800 |
| 2021/10/01 | 1,440 | 1,440 | 1,414 | 1,415 | 35,200 |
| 2021/09/30 | 1,453 | 1,459 | 1,445 | 1,445 | 18,800 |
| 2021/09/29 | 1,454 | 1,455 | 1,439 | 1,445 | 34,100 |
| 2021/09/28 | 1,475 | 1,481 | 1,460 | 1,481 | 13,700 |
| 2021/09/27 | 1,489 | 1,489 | 1,467 | 1,475 | 15,900 |
| 2021/09/24 | 1,465 | 1,490 | 1,450 | 1,489 | 25,100 |
| 2021/09/22 | 1,463 | 1,464 | 1,445 | 1,445 | 22,900 |
| 2021/09/21 | 1,478 | 1,485 | 1,462 | 1,463 | 21,900 |
| 2021/09/17 | 1,478 | 1,507 | 1,477 | 1,507 | 24,200 |
| 2021/09/16 | 1,511 | 1,514 | 1,482 | 1,490 | 18,500 |
| 2021/09/15 | 1,504 | 1,522 | 1,499 | 1,515 | 32,500 |
| 2021/09/14 | 1,495 | 1,530 | 1,489 | 1,530 | 44,100 |
| 2021/09/13 | 1,474 | 1,496 | 1,472 | 1,496 | 19,100 |
| 2021/09/10 | 1,456 | 1,479 | 1,456 | 1,479 | 23,300 |
| 2021/09/09 | 1,472 | 1,474 | 1,461 | 1,469 | 17,000 |
| 2021/09/08 | 1,455 | 1,473 | 1,454 | 1,473 | 27,700 |
| 2021/09/07 | 1,454 | 1,457 | 1,446 | 1,454 | 16,900 |
| 2021/09/06 | 1,453 | 1,459 | 1,446 | 1,453 | 15,200 |
| 2021/09/03 | 1,438 | 1,453 | 1,438 | 1,449 | 18,400 |
| 2021/09/02 | 1,439 | 1,453 | 1,438 | 1,453 | 17,700 |
| 2021/09/01 | 1,427 | 1,442 | 1,427 | 1,439 | 7,800 |
| 2021/08/31 | 1,439 | 1,443 | 1,430 | 1,431 | 12,500 |
| 2021/08/30 | 1,424 | 1,439 | 1,424 | 1,439 | 10,900 |
| 2021/08/27 | 1,424 | 1,429 | 1,415 | 1,424 | 7,500 |
| 2021/08/26 | 1,423 | 1,427 | 1,413 | 1,427 | 10,500 |
| 2021/08/25 | 1,430 | 1,430 | 1,416 | 1,423 | 10,900 |
| 2021/08/24 | 1,432 | 1,432 | 1,414 | 1,430 | 20,300 |
| 2021/08/23 | 1,401 | 1,420 | 1,401 | 1,420 | 14,100 |
| 2021/08/20 | 1,415 | 1,419 | 1,397 | 1,400 | 32,800 |
| 2021/08/19 | 1,422 | 1,428 | 1,417 | 1,417 | 8,600 |
| 2021/08/18 | 1,425 | 1,434 | 1,417 | 1,430 | 10,200 |
| 2021/08/17 | 1,449 | 1,454 | 1,433 | 1,434 | 11,300 |
| 2021/08/16 | 1,460 | 1,460 | 1,443 | 1,449 | 20,200 |
| 2021/08/13 | 1,442 | 1,460 | 1,439 | 1,460 | 21,800 |
| 2021/08/12 | 1,433 | 1,442 | 1,432 | 1,442 | 9,800 |
| 2021/08/11 | 1,418 | 1,437 | 1,418 | 1,437 | 11,700 |
| 2021/08/10 | 1,423 | 1,424 | 1,417 | 1,418 | 10,200 |
| 2021/08/06 | 1,410 | 1,421 | 1,408 | 1,421 | 11,600 |
| 2021/08/05 | 1,411 | 1,416 | 1,408 | 1,408 | 5,500 |
| 2021/08/04 | 1,422 | 1,423 | 1,412 | 1,414 | 6,500 |
| 2021/08/03 | 1,435 | 1,435 | 1,422 | 1,425 | 5,100 |
| 2021/08/02 | 1,410 | 1,436 | 1,410 | 1,435 | 12,500 |
| 2021/07/30 | 1,427 | 1,427 | 1,405 | 1,408 | 9,500 |
| 2021/07/29 | 1,414 | 1,427 | 1,412 | 1,427 | 9,600 |
| 2021/07/28 | 1,420 | 1,421 | 1,412 | 1,414 | 6,400 |
| 2021/07/27 | 1,411 | 1,425 | 1,411 | 1,425 | 7,900 |
| 2021/07/26 | 1,412 | 1,414 | 1,402 | 1,402 | 16,500 |
| 2021/07/21 | 1,404 | 1,408 | 1,396 | 1,408 | 14,900 |
| 2021/07/20 | 1,400 | 1,406 | 1,395 | 1,395 | 26,900 |
| 2021/07/19 | 1,403 | 1,409 | 1,401 | 1,402 | 14,500 |
| 2021/07/16 | 1,402 | 1,413 | 1,402 | 1,403 | 11,200 |
| 2021/07/15 | 1,415 | 1,421 | 1,403 | 1,403 | 15,800 |
| 2021/07/14 | 1,421 | 1,423 | 1,419 | 1,423 | 5,700 |
| 2021/07/13 | 1,417 | 1,428 | 1,417 | 1,421 | 22,100 |
| 2021/07/12 | 1,415 | 1,422 | 1,407 | 1,413 | 22,800 |
| 2021/07/09 | 1,383 | 1,409 | 1,379 | 1,402 | 30,100 |
| 2021/07/08 | 1,397 | 1,397 | 1,384 | 1,384 | 34,700 |
| 2021/07/07 | 1,395 | 1,404 | 1,391 | 1,400 | 11,200 |
| 2021/07/06 | 1,398 | 1,400 | 1,394 | 1,394 | 25,500 |
| 2021/07/05 | 1,405 | 1,405 | 1,396 | 1,397 | 13,600 |
| 2021/07/02 | 1,404 | 1,405 | 1,399 | 1,399 | 10,900 |
| 2021/07/01 | 1,400 | 1,404 | 1,396 | 1,396 | 11,800 |
| 2021/06/30 | 1,407 | 1,412 | 1,397 | 1,397 | 22,800 |
| 2021/06/29 | 1,421 | 1,421 | 1,403 | 1,407 | 19,100 |
| 2021/06/28 | 1,414 | 1,421 | 1,414 | 1,421 | 10,500 |
| 2021/06/25 | 1,400 | 1,406 | 1,399 | 1,402 | 8,800 |
| 2021/06/24 | 1,404 | 1,404 | 1,395 | 1,400 | 17,900 |
| 2021/06/23 | 1,409 | 1,409 | 1,400 | 1,405 | 10,900 |
| 2021/06/22 | 1,416 | 1,423 | 1,410 | 1,411 | 17,000 |
| 2021/06/21 | 1,414 | 1,414 | 1,400 | 1,401 | 26,900 |
| 2021/06/18 | 1,430 | 1,430 | 1,418 | 1,420 | 10,900 |
| 2021/06/17 | 1,428 | 1,434 | 1,422 | 1,426 | 5,800 |
| 2021/06/16 | 1,411 | 1,428 | 1,411 | 1,428 | 10,300 |
| 2021/06/15 | 1,425 | 1,425 | 1,407 | 1,411 | 19,300 |
| 2021/06/14 | 1,422 | 1,422 | 1,410 | 1,417 | 16,000 |
| 2021/06/11 | 1,432 | 1,432 | 1,420 | 1,420 | 19,600 |
| 2021/06/10 | 1,433 | 1,435 | 1,424 | 1,434 | 14,200 |
| 2021/06/09 | 1,428 | 1,433 | 1,427 | 1,429 | 6,300 |
| 2021/06/08 | 1,428 | 1,430 | 1,423 | 1,425 | 8,100 |
| 2021/06/07 | 1,432 | 1,432 | 1,421 | 1,427 | 6,700 |
| 2021/06/04 | 1,426 | 1,431 | 1,420 | 1,420 | 7,400 |
| 2021/06/03 | 1,415 | 1,426 | 1,415 | 1,426 | 10,500 |
| 2021/06/02 | 1,408 | 1,426 | 1,408 | 1,416 | 12,600 |
| 2021/06/01 | 1,417 | 1,420 | 1,396 | 1,417 | 14,700 |
| 2021/05/31 | 1,427 | 1,427 | 1,402 | 1,403 | 11,900 |
| 2021/05/28 | 1,397 | 1,427 | 1,394 | 1,427 | 13,700 |
| 2021/05/27 | 1,399 | 1,406 | 1,387 | 1,387 | 16,800 |
| 2021/05/26 | 1,410 | 1,410 | 1,397 | 1,397 | 18,800 |
| 2021/05/25 | 1,416 | 1,416 | 1,403 | 1,404 | 15,300 |
| 2021/05/24 | 1,419 | 1,429 | 1,408 | 1,415 | 11,100 |
| 2021/05/21 | 1,426 | 1,426 | 1,406 | 1,406 | 10,600 |
| 2021/05/20 | 1,415 | 1,435 | 1,415 | 1,415 | 16,700 |
| 2021/05/19 | 1,415 | 1,418 | 1,406 | 1,410 | 9,000 |
| 2021/05/18 | 1,400 | 1,414 | 1,400 | 1,413 | 12,000 |
| 2021/05/17 | 1,405 | 1,414 | 1,396 | 1,397 | 16,800 |
| 2021/05/14 | 1,406 | 1,409 | 1,395 | 1,400 | 17,200 |
| 2021/05/13 | 1,405 | 1,415 | 1,388 | 1,388 | 30,300 |
| 2021/05/12 | 1,412 | 1,433 | 1,406 | 1,415 | 14,600 |
| 2021/05/11 | 1,440 | 1,440 | 1,412 | 1,412 | 18,700 |
| 2021/05/10 | 1,444 | 1,452 | 1,441 | 1,442 | 11,500 |
| 2021/05/07 | 1,458 | 1,459 | 1,441 | 1,444 | 12,100 |
| 2021/05/06 | 1,427 | 1,458 | 1,426 | 1,451 | 26,800 |
| 2021/04/30 | 1,400 | 1,439 | 1,400 | 1,416 | 37,300 |
| 2021/04/28 | 1,401 | 1,407 | 1,397 | 1,400 | 11,900 |
| 2021/04/27 | 1,400 | 1,412 | 1,394 | 1,401 | 17,500 |
| 2021/04/26 | 1,410 | 1,410 | 1,394 | 1,397 | 13,700 |
| 2021/04/23 | 1,399 | 1,410 | 1,397 | 1,400 | 11,600 |
| 2021/04/22 | 1,416 | 1,416 | 1,396 | 1,398 | 32,300 |
| 2021/04/21 | 1,421 | 1,425 | 1,402 | 1,402 | 25,800 |
| 2021/04/20 | 1,440 | 1,444 | 1,429 | 1,430 | 18,600 |
| 2021/04/19 | 1,443 | 1,456 | 1,443 | 1,447 | 6,700 |
| 2021/04/16 | 1,457 | 1,459 | 1,442 | 1,442 | 13,400 |
| 2021/04/15 | 1,451 | 1,458 | 1,444 | 1,454 | 11,200 |
| 2021/04/14 | 1,463 | 1,463 | 1,446 | 1,453 | 12,800 |
| 2021/04/13 | 1,463 | 1,476 | 1,456 | 1,463 | 7,700 |
| 2021/04/12 | 1,453 | 1,472 | 1,452 | 1,463 | 17,900 |
| 2021/04/09 | 1,429 | 1,446 | 1,428 | 1,442 | 20,000 |
| 2021/04/08 | 1,447 | 1,448 | 1,428 | 1,429 | 30,900 |
| 2021/04/07 | 1,444 | 1,468 | 1,444 | 1,464 | 20,800 |
| 2021/04/06 | 1,475 | 1,475 | 1,442 | 1,445 | 27,400 |
| 2021/04/05 | 1,453 | 1,482 | 1,448 | 1,466 | 27,600 |
| 2021/04/02 | 1,450 | 1,460 | 1,440 | 1,450 | 22,600 |
| 2021/04/01 | 1,467 | 1,474 | 1,437 | 1,439 | 43,500 |
| 2021/03/31 | 1,500 | 1,501 | 1,462 | 1,462 | 52,300 |
| 2021/03/30 | 1,525 | 1,531 | 1,501 | 1,507 | 104,100 |
| 2021/03/29 | 1,642 | 1,646 | 1,563 | 1,589 | 192,300 |
| 2021/03/26 | 1,597 | 1,648 | 1,597 | 1,620 | 122,900 |
| 2021/03/25 | 1,600 | 1,643 | 1,595 | 1,637 | 78,200 |
| 2021/03/24 | 1,593 | 1,595 | 1,563 | 1,573 | 48,500 |
| 2021/03/23 | 1,621 | 1,645 | 1,597 | 1,599 | 76,500 |
| 2021/03/22 | 1,573 | 1,620 | 1,573 | 1,609 | 77,900 |
| 2021/03/19 | 1,570 | 1,594 | 1,563 | 1,593 | 80,600 |
| 2021/03/18 | 1,594 | 1,594 | 1,563 | 1,578 | 46,000 |
| 2021/03/17 | 1,630 | 1,630 | 1,587 | 1,600 | 58,800 |
| 2021/03/16 | 1,547 | 1,648 | 1,542 | 1,646 | 78,100 |
| 2021/03/15 | 1,541 | 1,558 | 1,535 | 1,542 | 79,600 |
| 2021/03/12 | 1,535 | 1,541 | 1,520 | 1,538 | 52,800 |
| 2021/03/11 | 1,552 | 1,557 | 1,537 | 1,551 | 38,700 |
| 2021/03/10 | 1,512 | 1,554 | 1,496 | 1,548 | 80,600 |
| 2021/03/09 | 1,494 | 1,531 | 1,494 | 1,528 | 50,100 |
| 2021/03/08 | 1,485 | 1,489 | 1,471 | 1,482 | 42,500 |
| 2021/03/05 | 1,459 | 1,464 | 1,440 | 1,464 | 51,400 |
| 2021/03/04 | 1,441 | 1,463 | 1,438 | 1,454 | 50,600 |
| 2021/03/03 | 1,445 | 1,460 | 1,436 | 1,456 | 31,300 |
| 2021/03/02 | 1,444 | 1,455 | 1,430 | 1,439 | 53,200 |
| 2021/03/01 | 1,442 | 1,444 | 1,425 | 1,437 | 49,300 |
| 2021/02/26 | 1,439 | 1,450 | 1,426 | 1,426 | 64,100 |
| 2021/02/25 | 1,456 | 1,456 | 1,438 | 1,438 | 28,100 |
| 2021/02/24 | 1,439 | 1,455 | 1,430 | 1,440 | 27,000 |
| 2021/02/22 | 1,435 | 1,436 | 1,426 | 1,430 | 23,000 |
| 2021/02/19 | 1,435 | 1,447 | 1,423 | 1,425 | 32,600 |
| 2021/02/18 | 1,460 | 1,468 | 1,438 | 1,441 | 29,900 |
| 2021/02/17 | 1,471 | 1,487 | 1,455 | 1,457 | 25,300 |
| 2021/02/16 | 1,471 | 1,483 | 1,463 | 1,472 | 19,000 |
| 2021/02/15 | 1,468 | 1,475 | 1,459 | 1,468 | 24,300 |
| 2021/02/12 | 1,476 | 1,494 | 1,461 | 1,465 | 29,900 |
| 2021/02/10 | 1,473 | 1,486 | 1,457 | 1,472 | 25,100 |
| 2021/02/09 | 1,495 | 1,495 | 1,456 | 1,474 | 27,100 |
| 2021/02/08 | 1,461 | 1,504 | 1,457 | 1,491 | 43,300 |
| 2021/02/05 | 1,455 | 1,460 | 1,446 | 1,457 | 23,800 |
| 2021/02/04 | 1,466 | 1,467 | 1,445 | 1,450 | 27,900 |
| 2021/02/03 | 1,447 | 1,470 | 1,444 | 1,468 | 22,800 |
| 2021/02/02 | 1,438 | 1,452 | 1,430 | 1,447 | 15,100 |
| 2021/02/01 | 1,432 | 1,448 | 1,425 | 1,433 | 21,200 |
| 2021/01/29 | 1,445 | 1,448 | 1,421 | 1,432 | 24,300 |
| 2021/01/28 | 1,450 | 1,463 | 1,432 | 1,450 | 68,700 |
| 2021/01/27 | 1,440 | 1,450 | 1,430 | 1,440 | 24,900 |
| 2021/01/26 | 1,440 | 1,446 | 1,421 | 1,446 | 23,100 |
| 2021/01/25 | 1,456 | 1,456 | 1,428 | 1,435 | 25,000 |
| 2021/01/22 | 1,440 | 1,460 | 1,440 | 1,443 | 19,300 |
| 2021/01/21 | 1,441 | 1,460 | 1,441 | 1,450 | 16,000 |
| 2021/01/20 | 1,438 | 1,450 | 1,421 | 1,443 | 22,900 |
| 2021/01/19 | 1,460 | 1,464 | 1,436 | 1,441 | 22,000 |
| 2021/01/18 | 1,448 | 1,460 | 1,440 | 1,458 | 21,700 |
| 2021/01/15 | 1,448 | 1,451 | 1,439 | 1,447 | 19,900 |
| 2021/01/14 | 1,442 | 1,455 | 1,438 | 1,450 | 21,900 |
| 2021/01/13 | 1,446 | 1,456 | 1,438 | 1,444 | 16,300 |
| 2021/01/12 | 1,455 | 1,460 | 1,438 | 1,446 | 18,500 |
| 2021/01/08 | 1,440 | 1,466 | 1,437 | 1,466 | 29,200 |
| 2021/01/07 | 1,466 | 1,466 | 1,420 | 1,437 | 26,600 |
| 2021/01/06 | 1,423 | 1,465 | 1,423 | 1,449 | 24,700 |
| 2021/01/05 | 1,407 | 1,424 | 1,405 | 1,420 | 12,100 |
| 2021/01/04 | 1,415 | 1,416 | 1,383 | 1,409 | 21,500 |