ホーチキ(6745)の株価時系列情報
ホーチキ(6745)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 380 | 380 | 380 | 380 | 17,000 |
| 1983/12/27 | 376 | 380 | 376 | 380 | 7,000 |
| 1983/12/26 | 390 | 390 | 381 | 381 | 34,000 |
| 1983/12/24 | 385 | 390 | 381 | 385 | 26,000 |
| 1983/12/23 | 399 | 400 | 384 | 390 | 89,000 |
| 1983/12/22 | 375 | 400 | 375 | 400 | 85,000 |
| 1983/12/21 | 379 | 381 | 375 | 375 | 82,000 |
| 1983/12/20 | 356 | 370 | 356 | 370 | 29,000 |
| 1983/12/19 | 350 | 355 | 350 | 355 | 23,000 |
| 1983/12/17 | 365 | 370 | 365 | 366 | 13,000 |
| 1983/12/16 | 355 | 360 | 355 | 360 | 19,000 |
| 1983/12/15 | 351 | 353 | 351 | 353 | 6,000 |
| 1983/12/14 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/12/13 | 348 | 348 | 344 | 344 | 10,000 |
| 1983/12/12 | 350 | 350 | 348 | 348 | 2,000 |
| 1983/12/09 | 354 | 354 | 348 | 348 | 25,000 |
| 1983/12/08 | 358 | 365 | 353 | 353 | 24,000 |
| 1983/12/07 | 350 | 358 | 350 | 358 | 24,000 |
| 1983/12/06 | 345 | 347 | 345 | 345 | 57,000 |
| 1983/12/05 | 357 | 357 | 350 | 350 | 26,000 |
| 1983/12/03 | 359 | 359 | 359 | 359 | 11,000 |
| 1983/12/02 | 361 | 361 | 360 | 360 | 11,000 |
| 1983/12/01 | 356 | 356 | 356 | 356 | 14,000 |
| 1983/11/29 | 372 | 380 | 370 | 380 | 55,000 |
| 1983/11/26 | 349 | 350 | 346 | 350 | 29,000 |
| 1983/11/22 | 342 | 343 | 342 | 343 | 132,000 |
| 1983/11/21 | 340 | 341 | 340 | 341 | 11,000 |
| 1983/11/19 | 340 | 341 | 340 | 340 | 13,000 |
| 1983/11/18 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/11/17 | 339 | 339 | 330 | 335 | 23,000 |
| 1983/11/16 | 335 | 335 | 335 | 335 | 6,000 |
| 1983/11/15 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/11/14 | 347 | 347 | 347 | 347 | 5,000 |
| 1983/11/09 | 349 | 349 | 349 | 349 | 10,000 |
| 1983/11/04 | 359 | 359 | 359 | 359 | 9,000 |
| 1983/11/01 | 385 | 389 | 381 | 383 | 25,000 |
| 1983/10/31 | 352 | 380 | 351 | 380 | 111,000 |
| 1983/10/29 | 345 | 360 | 345 | 352 | 19,000 |
| 1983/10/28 | 335 | 340 | 335 | 340 | 10,000 |
| 1983/10/27 | 332 | 332 | 332 | 332 | 4,000 |
| 1983/10/26 | 331 | 331 | 331 | 331 | 6,000 |
| 1983/10/25 | 335 | 335 | 331 | 331 | 14,000 |
| 1983/10/22 | 332 | 332 | 331 | 331 | 14,000 |
| 1983/10/21 | 333 | 333 | 333 | 333 | 4,000 |
| 1983/10/20 | 331 | 335 | 331 | 334 | 24,000 |
| 1983/10/19 | 335 | 335 | 330 | 330 | 20,000 |
| 1983/10/18 | 345 | 345 | 337 | 337 | 24,000 |
| 1983/10/14 | 340 | 340 | 335 | 335 | 12,000 |
| 1983/10/13 | 341 | 342 | 335 | 335 | 16,000 |
| 1983/10/12 | 336 | 340 | 335 | 340 | 26,000 |
| 1983/10/11 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/10/07 | 335 | 335 | 335 | 335 | 13,000 |
| 1983/10/06 | 335 | 335 | 335 | 335 | 17,000 |
| 1983/10/03 | 345 | 350 | 345 | 350 | 47,000 |
| 1983/09/29 | 376 | 376 | 370 | 370 | 22,000 |
| 1983/09/28 | 370 | 375 | 365 | 375 | 18,000 |
| 1983/09/27 | 362 | 363 | 360 | 360 | 12,000 |
| 1983/09/26 | 361 | 361 | 360 | 360 | 7,000 |
| 1983/09/24 | 370 | 370 | 360 | 360 | 18,000 |
| 1983/09/22 | 370 | 370 | 370 | 370 | 35,000 |
| 1983/09/20 | 330 | 330 | 330 | 330 | 23,000 |
| 1983/09/19 | 360 | 360 | 350 | 350 | 27,000 |
| 1983/09/14 | 380 | 380 | 380 | 380 | 2,000 |
| 1983/09/13 | 380 | 380 | 380 | 380 | 21,000 |
| 1983/09/12 | 390 | 390 | 384 | 388 | 63,000 |
| 1983/09/09 | 399 | 399 | 399 | 399 | 2,000 |
| 1983/09/08 | 410 | 410 | 400 | 402 | 112,000 |
| 1983/09/07 | 405 | 424 | 400 | 420 | 280,000 |
| 1983/09/05 | 415 | 445 | 404 | 420 | 362,000 |
| 1983/09/03 | 371 | 406 | 369 | 400 | 197,000 |
| 1983/09/02 | 342 | 371 | 342 | 369 | 105,000 |
| 1983/08/31 | 315 | 317 | 315 | 317 | 9,000 |
| 1983/08/30 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/08/29 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/08/27 | 305 | 306 | 303 | 303 | 16,000 |
| 1983/08/26 | 305 | 305 | 304 | 305 | 17,000 |
| 1983/08/25 | 308 | 308 | 300 | 303 | 40,000 |
| 1983/08/24 | 310 | 310 | 308 | 308 | 24,000 |
| 1983/08/23 | 311 | 311 | 310 | 311 | 5,000 |
| 1983/08/22 | 330 | 330 | 310 | 310 | 39,000 |
| 1983/08/20 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/08/19 | 330 | 330 | 330 | 330 | 10,000 |
| 1983/08/18 | 330 | 330 | 330 | 330 | 15,000 |
| 1983/08/17 | 335 | 340 | 335 | 335 | 10,000 |
| 1983/08/16 | 328 | 329 | 328 | 329 | 17,000 |
| 1983/08/15 | 329 | 329 | 325 | 329 | 19,000 |
| 1983/08/12 | 326 | 329 | 320 | 320 | 32,000 |
| 1983/08/11 | 305 | 315 | 305 | 315 | 21,000 |
| 1983/08/10 | 304 | 304 | 295 | 295 | 58,000 |
| 1983/08/09 | 324 | 324 | 310 | 310 | 12,000 |
| 1983/08/08 | 330 | 330 | 325 | 325 | 20,000 |
| 1983/08/05 | 340 | 340 | 340 | 340 | 10,000 |
| 1983/08/04 | 369 | 369 | 360 | 360 | 21,000 |
| 1983/08/03 | 377 | 377 | 361 | 370 | 42,000 |
| 1983/08/01 | 414 | 414 | 395 | 395 | 117,000 |
| 1983/07/30 | 399 | 410 | 395 | 410 | 183,000 |
| 1983/07/29 | 410 | 414 | 372 | 372 | 199,000 |
| 1983/07/28 | 415 | 424 | 405 | 420 | 577,000 |
| 1983/07/27 | 335 | 409 | 334 | 409 | 668,000 |
| 1983/07/26 | 293 | 329 | 287 | 329 | 179,000 |
| 1983/07/25 | 276 | 294 | 276 | 294 | 48,000 |
| 1983/07/23 | 275 | 275 | 275 | 275 | 44,000 |
| 1983/07/21 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/07/20 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/07/19 | 272 | 272 | 272 | 272 | 11,000 |
| 1983/07/18 | 280 | 280 | 276 | 276 | 14,000 |
| 1983/07/15 | 280 | 285 | 280 | 285 | 7,000 |
| 1983/07/13 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/07/11 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/07/09 | 280 | 280 | 276 | 276 | 12,000 |
| 1983/07/08 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/07/07 | 277 | 277 | 277 | 277 | 4,000 |
| 1983/07/06 | 278 | 279 | 278 | 279 | 12,000 |
| 1983/07/05 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/07/04 | 280 | 280 | 279 | 279 | 2,000 |
| 1983/07/01 | 279 | 279 | 279 | 279 | 6,000 |
| 1983/06/30 | 282 | 282 | 282 | 282 | 3,000 |
| 1983/06/29 | 286 | 286 | 286 | 286 | 13,000 |
| 1983/06/27 | 286 | 286 | 286 | 286 | 7,000 |
| 1983/06/25 | 287 | 287 | 287 | 287 | 1,000 |
| 1983/06/24 | 286 | 286 | 285 | 285 | 17,000 |
| 1983/06/23 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/06/21 | 286 | 290 | 286 | 290 | 10,000 |
| 1983/06/20 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/06/17 | 286 | 286 | 286 | 286 | 5,000 |
| 1983/06/16 | 286 | 286 | 284 | 286 | 11,000 |
| 1983/06/15 | 286 | 286 | 281 | 281 | 9,000 |
| 1983/06/14 | 286 | 286 | 286 | 286 | 26,000 |
| 1983/06/13 | 297 | 297 | 286 | 286 | 13,000 |
| 1983/06/11 | 287 | 295 | 287 | 295 | 14,000 |
| 1983/06/10 | 289 | 290 | 286 | 286 | 6,000 |
| 1983/06/09 | 297 | 298 | 286 | 286 | 6,000 |
| 1983/06/08 | 297 | 298 | 294 | 298 | 48,000 |
| 1983/06/07 | 300 | 300 | 295 | 295 | 82,000 |
| 1983/06/06 | 294 | 309 | 292 | 300 | 88,000 |
| 1983/06/04 | 293 | 294 | 286 | 294 | 93,000 |
| 1983/06/03 | 277 | 295 | 277 | 294 | 75,000 |
| 1983/06/02 | 275 | 277 | 272 | 277 | 10,000 |
| 1983/06/01 | 272 | 277 | 272 | 275 | 7,000 |
| 1983/05/31 | 270 | 272 | 270 | 272 | 16,000 |
| 1983/05/30 | 268 | 268 | 266 | 266 | 4,000 |
| 1983/05/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/05/26 | 269 | 269 | 269 | 269 | 6,000 |
| 1983/05/25 | 265 | 265 | 265 | 265 | 17,000 |
| 1983/05/24 | 265 | 265 | 265 | 265 | 13,000 |
| 1983/05/23 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/05/19 | 267 | 267 | 267 | 267 | 1,000 |
| 1983/05/18 | 279 | 279 | 265 | 265 | 10,000 |
| 1983/05/16 | 280 | 285 | 280 | 280 | 11,000 |
| 1983/05/14 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/05/12 | 294 | 295 | 270 | 270 | 28,000 |
| 1983/05/11 | 270 | 299 | 270 | 299 | 70,000 |
| 1983/05/10 | 261 | 265 | 261 | 265 | 7,000 |
| 1983/05/09 | 265 | 265 | 256 | 256 | 11,000 |
| 1983/05/07 | 264 | 265 | 264 | 265 | 3,000 |
| 1983/05/06 | 265 | 265 | 265 | 265 | 6,000 |
| 1983/05/04 | 262 | 265 | 260 | 265 | 4,000 |
| 1983/05/02 | 256 | 260 | 256 | 260 | 11,000 |
| 1983/04/30 | 261 | 261 | 260 | 260 | 6,000 |
| 1983/04/28 | 256 | 256 | 256 | 256 | 16,000 |
| 1983/04/27 | 256 | 256 | 256 | 256 | 10,000 |
| 1983/04/26 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/04/25 | 257 | 257 | 256 | 256 | 5,000 |
| 1983/04/22 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/04/21 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/04/19 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/04/18 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/04/15 | 263 | 264 | 260 | 260 | 7,000 |
| 1983/04/14 | 261 | 263 | 260 | 263 | 3,000 |
| 1983/04/13 | 255 | 260 | 255 | 260 | 8,000 |
| 1983/04/09 | 261 | 261 | 255 | 260 | 5,000 |
| 1983/04/08 | 255 | 260 | 255 | 260 | 8,000 |
| 1983/04/05 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/04/04 | 260 | 260 | 260 | 260 | 11,000 |
| 1983/03/31 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/03/30 | 270 | 270 | 269 | 269 | 3,000 |
| 1983/03/29 | 269 | 269 | 269 | 269 | 8,000 |
| 1983/03/28 | 270 | 270 | 270 | 270 | 14,000 |
| 1983/03/26 | 269 | 270 | 269 | 269 | 11,000 |
| 1983/03/25 | 268 | 270 | 268 | 270 | 5,000 |
| 1983/03/24 | 266 | 266 | 266 | 266 | 10,000 |
| 1983/03/23 | 265 | 273 | 265 | 273 | 55,000 |
| 1983/03/22 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/03/18 | 272 | 272 | 272 | 272 | 13,000 |
| 1983/03/16 | 274 | 274 | 270 | 273 | 19,000 |
| 1983/03/15 | 274 | 274 | 270 | 273 | 49,000 |
| 1983/03/14 | 250 | 265 | 250 | 265 | 76,000 |
| 1983/03/12 | 260 | 260 | 250 | 250 | 34,000 |
| 1983/03/11 | 257 | 262 | 254 | 260 | 61,000 |
| 1983/03/10 | 238 | 253 | 238 | 252 | 25,000 |
| 1983/03/09 | 235 | 240 | 234 | 240 | 6,000 |
| 1983/03/08 | 230 | 231 | 230 | 230 | 7,000 |
| 1983/03/07 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/03/05 | 226 | 226 | 226 | 226 | 9,000 |
| 1983/03/02 | 221 | 225 | 221 | 225 | 7,000 |
| 1983/03/01 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/02/24 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/02/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/02/22 | 211 | 215 | 211 | 215 | 5,000 |
| 1983/02/18 | 205 | 205 | 205 | 205 | 6,000 |
| 1983/02/16 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/02/15 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/02/10 | 200 | 200 | 200 | 200 | 13,000 |
| 1983/02/08 | 209 | 209 | 209 | 209 | 1,000 |
| 1983/02/07 | 208 | 208 | 208 | 208 | 6,000 |
| 1983/02/03 | 209 | 209 | 209 | 209 | 2,000 |
| 1983/02/02 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/02/01 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/01/28 | 211 | 211 | 211 | 211 | 12,000 |
| 1983/01/06 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/01/05 | 235 | 235 | 235 | 235 | 9,000 |