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 |
---|---|---|---|---|---|
1985/12/28 | 455 | 455 | 445 | 445 | 9,000 |
1985/12/27 | 452 | 455 | 452 | 455 | 3,000 |
1985/12/26 | 450 | 450 | 445 | 445 | 15,000 |
1985/12/25 | 439 | 441 | 431 | 441 | 54,000 |
1985/12/24 | 438 | 444 | 438 | 441 | 66,000 |
1985/12/23 | 446 | 450 | 438 | 450 | 46,000 |
1985/12/21 | 437 | 441 | 436 | 441 | 11,000 |
1985/12/20 | 441 | 446 | 440 | 442 | 27,000 |
1985/12/19 | 451 | 452 | 441 | 446 | 33,000 |
1985/12/18 | 450 | 450 | 445 | 450 | 34,000 |
1985/12/17 | 467 | 467 | 450 | 450 | 20,000 |
1985/12/16 | 465 | 470 | 465 | 470 | 25,000 |
1985/12/13 | 480 | 480 | 469 | 475 | 31,000 |
1985/12/12 | 470 | 480 | 470 | 475 | 46,000 |
1985/12/11 | 485 | 485 | 460 | 465 | 43,000 |
1985/12/10 | 469 | 485 | 463 | 485 | 64,000 |
1985/12/09 | 461 | 461 | 450 | 455 | 50,000 |
1985/12/07 | 475 | 475 | 470 | 470 | 29,000 |
1985/12/06 | 491 | 492 | 477 | 477 | 60,000 |
1985/12/05 | 487 | 492 | 482 | 492 | 185,000 |
1985/12/04 | 496 | 499 | 475 | 478 | 287,000 |
1985/12/03 | 496 | 506 | 491 | 491 | 697,000 |
1985/12/02 | 490 | 494 | 475 | 491 | 582,000 |
1985/11/30 | 469 | 489 | 460 | 489 | 478,000 |
1985/11/29 | 455 | 465 | 442 | 465 | 291,000 |
1985/11/28 | 435 | 460 | 435 | 455 | 375,000 |
1985/11/27 | 420 | 439 | 415 | 435 | 192,000 |
1985/11/26 | 400 | 419 | 400 | 419 | 20,000 |
1985/11/25 | 393 | 408 | 393 | 400 | 24,000 |
1985/11/22 | 392 | 392 | 386 | 390 | 19,000 |
1985/11/21 | 400 | 400 | 387 | 390 | 31,000 |
1985/11/20 | 398 | 398 | 398 | 398 | 8,000 |
1985/11/19 | 399 | 399 | 398 | 398 | 3,000 |
1985/11/14 | 400 | 400 | 400 | 400 | 3,000 |
1985/11/13 | 409 | 409 | 400 | 400 | 6,000 |
1985/11/12 | 410 | 410 | 409 | 409 | 3,000 |
1985/11/11 | 410 | 410 | 400 | 400 | 15,000 |
1985/11/08 | 390 | 410 | 390 | 410 | 18,000 |
1985/11/07 | 381 | 381 | 379 | 380 | 13,000 |
1985/11/06 | 390 | 390 | 390 | 390 | 4,000 |
1985/11/05 | 381 | 381 | 381 | 381 | 7,000 |
1985/11/02 | 381 | 381 | 381 | 381 | 19,000 |
1985/11/01 | 390 | 390 | 385 | 388 | 9,000 |
1985/10/31 | 391 | 391 | 391 | 391 | 2,000 |
1985/10/30 | 391 | 391 | 388 | 388 | 9,000 |
1985/10/29 | 392 | 392 | 391 | 391 | 12,000 |
1985/10/28 | 390 | 390 | 388 | 390 | 10,000 |
1985/10/25 | 390 | 392 | 390 | 392 | 9,000 |
1985/10/24 | 388 | 388 | 388 | 388 | 16,000 |
1985/10/23 | 401 | 401 | 386 | 386 | 5,000 |
1985/10/22 | 405 | 405 | 401 | 401 | 16,000 |
1985/10/21 | 405 | 406 | 405 | 406 | 12,000 |
1985/10/19 | 403 | 408 | 403 | 408 | 16,000 |
1985/10/18 | 402 | 408 | 400 | 400 | 21,000 |
1985/10/17 | 398 | 400 | 398 | 400 | 25,000 |
1985/10/16 | 395 | 395 | 395 | 395 | 7,000 |
1985/10/15 | 401 | 401 | 395 | 395 | 17,000 |
1985/10/14 | 390 | 420 | 390 | 400 | 45,000 |
1985/10/11 | 409 | 409 | 395 | 395 | 25,000 |
1985/10/09 | 399 | 399 | 395 | 399 | 9,000 |
1985/10/08 | 390 | 390 | 380 | 381 | 17,000 |
1985/10/07 | 392 | 392 | 390 | 390 | 16,000 |
1985/10/05 | 395 | 395 | 391 | 391 | 9,000 |
1985/10/04 | 396 | 396 | 391 | 391 | 27,000 |
1985/10/03 | 400 | 400 | 395 | 395 | 13,000 |
1985/10/02 | 395 | 395 | 395 | 395 | 9,000 |
1985/10/01 | 399 | 400 | 395 | 395 | 22,000 |
1985/09/30 | 399 | 400 | 399 | 400 | 7,000 |
1985/09/28 | 398 | 398 | 395 | 398 | 9,000 |
1985/09/27 | 398 | 398 | 398 | 398 | 9,000 |
1985/09/26 | 396 | 396 | 396 | 396 | 4,000 |
1985/09/25 | 402 | 402 | 391 | 391 | 20,000 |
1985/09/24 | 411 | 412 | 402 | 402 | 24,000 |
1985/09/21 | 406 | 406 | 406 | 406 | 1,000 |
1985/09/20 | 398 | 400 | 398 | 400 | 23,000 |
1985/09/19 | 400 | 400 | 395 | 397 | 14,000 |
1985/09/18 | 395 | 399 | 390 | 399 | 41,000 |
1985/09/17 | 406 | 406 | 390 | 390 | 19,000 |
1985/09/13 | 401 | 401 | 401 | 401 | 22,000 |
1985/09/12 | 403 | 403 | 400 | 401 | 20,000 |
1985/09/11 | 400 | 405 | 400 | 401 | 37,000 |
1985/09/10 | 420 | 420 | 405 | 405 | 16,000 |
1985/09/09 | 441 | 445 | 430 | 430 | 66,000 |
1985/09/07 | 431 | 444 | 430 | 444 | 95,000 |
1985/09/06 | 402 | 430 | 401 | 430 | 71,000 |
1985/09/05 | 385 | 400 | 384 | 400 | 67,000 |
1985/09/04 | 386 | 387 | 385 | 385 | 9,000 |
1985/09/03 | 399 | 399 | 390 | 390 | 5,000 |
1985/09/02 | 400 | 400 | 399 | 400 | 5,000 |
1985/08/31 | 400 | 400 | 398 | 400 | 6,000 |
1985/08/30 | 400 | 400 | 390 | 390 | 14,000 |
1985/08/29 | 385 | 390 | 385 | 390 | 14,000 |
1985/08/28 | 390 | 391 | 383 | 385 | 34,000 |
1985/08/27 | 398 | 402 | 398 | 400 | 43,000 |
1985/08/26 | 398 | 398 | 390 | 391 | 14,000 |
1985/08/24 | 398 | 398 | 390 | 390 | 9,000 |
1985/08/23 | 397 | 400 | 397 | 398 | 15,000 |
1985/08/21 | 396 | 396 | 396 | 396 | 9,000 |
1985/08/20 | 386 | 386 | 386 | 386 | 9,000 |
1985/08/19 | 397 | 405 | 397 | 405 | 3,000 |
1985/08/17 | 397 | 397 | 397 | 397 | 3,000 |
1985/08/16 | 382 | 384 | 381 | 384 | 5,000 |
1985/08/15 | 386 | 386 | 380 | 380 | 13,000 |
1985/08/14 | 392 | 392 | 380 | 380 | 13,000 |
1985/08/13 | 394 | 396 | 385 | 392 | 20,000 |
1985/08/12 | 395 | 395 | 394 | 394 | 10,000 |
1985/08/09 | 393 | 394 | 393 | 394 | 10,000 |
1985/08/08 | 400 | 410 | 395 | 395 | 32,000 |
1985/08/07 | 419 | 419 | 400 | 400 | 33,000 |
1985/08/06 | 425 | 425 | 415 | 415 | 17,000 |
1985/08/05 | 428 | 428 | 425 | 425 | 11,000 |
1985/08/03 | 429 | 429 | 428 | 428 | 26,000 |
1985/08/02 | 415 | 425 | 412 | 425 | 37,000 |
1985/08/01 | 414 | 414 | 392 | 392 | 28,000 |
1985/07/31 | 415 | 415 | 412 | 414 | 73,000 |
1985/07/30 | 430 | 430 | 430 | 430 | 17,000 |
1985/07/29 | 433 | 440 | 433 | 433 | 26,000 |
1985/07/27 | 457 | 457 | 440 | 440 | 36,000 |
1985/07/26 | 447 | 450 | 435 | 450 | 58,000 |
1985/07/25 | 457 | 457 | 449 | 450 | 69,000 |
1985/07/24 | 460 | 464 | 450 | 462 | 295,000 |
1985/07/23 | 440 | 455 | 436 | 450 | 243,000 |
1985/07/22 | 435 | 435 | 430 | 435 | 48,000 |
1985/07/20 | 429 | 436 | 420 | 436 | 37,000 |
1985/07/19 | 432 | 433 | 425 | 430 | 44,000 |
1985/07/18 | 440 | 445 | 431 | 431 | 69,000 |
1985/07/17 | 438 | 438 | 430 | 436 | 65,000 |
1985/07/16 | 435 | 440 | 431 | 435 | 82,000 |
1985/07/15 | 454 | 454 | 425 | 435 | 144,000 |
1985/07/12 | 420 | 455 | 414 | 455 | 343,000 |
1985/07/11 | 384 | 412 | 384 | 412 | 20,000 |
1985/07/10 | 395 | 395 | 381 | 381 | 12,000 |
1985/07/09 | 400 | 405 | 400 | 405 | 27,000 |
1985/07/08 | 411 | 418 | 411 | 412 | 17,000 |
1985/07/06 | 407 | 421 | 407 | 421 | 106,000 |
1985/07/05 | 399 | 414 | 398 | 410 | 106,000 |
1985/07/04 | 390 | 395 | 380 | 395 | 60,000 |
1985/07/03 | 379 | 385 | 377 | 381 | 32,000 |
1985/07/01 | 375 | 375 | 374 | 375 | 9,000 |
1985/06/29 | 385 | 385 | 385 | 385 | 1,000 |
1985/06/28 | 375 | 375 | 375 | 375 | 3,000 |
1985/06/27 | 375 | 375 | 372 | 372 | 5,000 |
1985/06/26 | 375 | 375 | 375 | 375 | 8,000 |
1985/06/25 | 371 | 371 | 371 | 371 | 6,000 |
1985/06/24 | 370 | 370 | 369 | 369 | 19,000 |
1985/06/21 | 384 | 385 | 384 | 385 | 8,000 |
1985/06/19 | 385 | 385 | 370 | 370 | 7,000 |
1985/06/18 | 390 | 390 | 390 | 390 | 4,000 |
1985/06/17 | 385 | 390 | 385 | 390 | 5,000 |
1985/06/15 | 384 | 384 | 383 | 383 | 3,000 |
1985/06/14 | 383 | 383 | 383 | 383 | 4,000 |
1985/06/13 | 395 | 400 | 380 | 380 | 32,000 |
1985/06/11 | 380 | 380 | 380 | 380 | 3,000 |
1985/06/07 | 367 | 377 | 367 | 367 | 18,000 |
1985/06/06 | 362 | 364 | 361 | 364 | 4,000 |
1985/06/05 | 360 | 363 | 360 | 361 | 15,000 |
1985/06/04 | 372 | 372 | 361 | 361 | 17,000 |
1985/06/03 | 372 | 372 | 372 | 372 | 3,000 |
1985/06/01 | 373 | 374 | 373 | 374 | 2,000 |
1985/05/31 | 370 | 370 | 370 | 370 | 9,000 |
1985/05/30 | 369 | 371 | 369 | 371 | 8,000 |
1985/05/29 | 373 | 374 | 370 | 370 | 21,000 |
1985/05/27 | 369 | 370 | 361 | 361 | 16,000 |
1985/05/25 | 370 | 370 | 370 | 370 | 13,000 |
1985/05/24 | 370 | 370 | 366 | 370 | 33,000 |
1985/05/23 | 370 | 372 | 368 | 372 | 22,000 |
1985/05/22 | 370 | 370 | 370 | 370 | 13,000 |
1985/05/21 | 370 | 370 | 365 | 366 | 19,000 |
1985/05/20 | 370 | 375 | 370 | 370 | 15,000 |
1985/05/18 | 365 | 372 | 365 | 372 | 13,000 |
1985/05/17 | 370 | 375 | 368 | 375 | 21,000 |
1985/05/16 | 380 | 380 | 368 | 370 | 112,000 |
1985/05/14 | 390 | 390 | 390 | 390 | 4,000 |
1985/05/13 | 399 | 399 | 399 | 399 | 2,000 |
1985/05/10 | 394 | 399 | 394 | 399 | 30,000 |
1985/05/09 | 400 | 400 | 394 | 394 | 50,000 |
1985/05/08 | 395 | 410 | 392 | 400 | 346,000 |
1985/05/07 | 395 | 395 | 390 | 390 | 21,000 |
1985/05/04 | 381 | 381 | 381 | 381 | 1,000 |
1985/05/02 | 370 | 380 | 370 | 380 | 31,000 |
1985/05/01 | 370 | 370 | 370 | 370 | 5,000 |
1985/04/30 | 368 | 380 | 368 | 380 | 6,000 |
1985/04/26 | 366 | 366 | 366 | 366 | 5,000 |
1985/04/25 | 366 | 366 | 363 | 363 | 9,000 |
1985/04/24 | 370 | 370 | 362 | 362 | 20,000 |
1985/04/23 | 363 | 365 | 363 | 365 | 25,000 |
1985/04/22 | 367 | 367 | 362 | 362 | 12,000 |
1985/04/20 | 365 | 369 | 365 | 365 | 15,000 |
1985/04/19 | 370 | 370 | 370 | 370 | 3,000 |
1985/04/18 | 375 | 376 | 370 | 370 | 11,000 |
1985/04/17 | 375 | 375 | 375 | 375 | 9,000 |
1985/04/16 | 375 | 376 | 375 | 375 | 17,000 |
1985/04/15 | 375 | 380 | 374 | 375 | 31,000 |
1985/04/12 | 390 | 390 | 383 | 383 | 8,000 |
1985/04/09 | 395 | 398 | 390 | 398 | 8,000 |
1985/04/06 | 400 | 400 | 390 | 399 | 5,000 |
1985/04/05 | 405 | 405 | 400 | 400 | 12,000 |
1985/04/04 | 396 | 398 | 396 | 398 | 34,000 |
1985/04/03 | 380 | 380 | 376 | 376 | 16,000 |
1985/04/02 | 390 | 390 | 390 | 390 | 1,000 |
1985/04/01 | 386 | 386 | 380 | 380 | 20,000 |
1985/03/29 | 385 | 385 | 385 | 385 | 5,000 |
1985/03/28 | 385 | 400 | 385 | 400 | 16,000 |
1985/03/26 | 400 | 400 | 400 | 400 | 9,000 |
1985/03/25 | 381 | 390 | 381 | 390 | 12,000 |
1985/03/22 | 380 | 381 | 380 | 380 | 8,000 |
1985/03/20 | 374 | 380 | 373 | 379 | 14,000 |
1985/03/19 | 380 | 380 | 370 | 370 | 16,000 |
1985/03/18 | 390 | 390 | 380 | 380 | 27,000 |
1985/03/15 | 396 | 396 | 390 | 394 | 13,000 |
1985/03/14 | 400 | 400 | 395 | 396 | 35,000 |
1985/03/13 | 399 | 399 | 398 | 398 | 11,000 |
1985/03/11 | 400 | 400 | 400 | 400 | 1,000 |
1985/03/08 | 403 | 403 | 400 | 400 | 8,000 |
1985/03/07 | 404 | 404 | 404 | 404 | 2,000 |
1985/03/06 | 404 | 404 | 404 | 404 | 1,000 |
1985/03/05 | 400 | 404 | 396 | 404 | 20,000 |
1985/03/04 | 397 | 397 | 397 | 397 | 11,000 |
1985/03/01 | 402 | 402 | 402 | 402 | 9,000 |
1985/02/28 | 405 | 405 | 405 | 405 | 8,000 |
1985/02/27 | 409 | 409 | 405 | 405 | 8,000 |
1985/02/26 | 409 | 409 | 409 | 409 | 13,000 |
1985/02/25 | 413 | 413 | 409 | 409 | 9,000 |
1985/02/23 | 409 | 409 | 409 | 409 | 4,000 |
1985/02/22 | 409 | 409 | 409 | 409 | 5,000 |
1985/02/21 | 403 | 406 | 403 | 405 | 11,000 |
1985/02/20 | 405 | 410 | 405 | 405 | 18,000 |
1985/02/19 | 405 | 410 | 405 | 410 | 12,000 |
1985/02/18 | 405 | 405 | 401 | 405 | 17,000 |
1985/02/16 | 410 | 413 | 403 | 403 | 33,000 |
1985/02/15 | 405 | 406 | 400 | 405 | 12,000 |
1985/02/14 | 407 | 407 | 406 | 406 | 8,000 |
1985/02/13 | 406 | 407 | 406 | 407 | 7,000 |
1985/02/12 | 410 | 410 | 405 | 405 | 25,000 |
1985/02/08 | 420 | 420 | 409 | 409 | 61,000 |
1985/02/07 | 425 | 425 | 415 | 415 | 30,000 |
1985/02/05 | 435 | 439 | 434 | 434 | 33,000 |
1985/02/04 | 442 | 442 | 438 | 440 | 27,000 |
1985/02/02 | 435 | 438 | 430 | 437 | 41,000 |
1985/02/01 | 415 | 420 | 411 | 420 | 119,000 |
1985/01/31 | 408 | 410 | 408 | 410 | 41,000 |
1985/01/30 | 408 | 408 | 400 | 405 | 31,000 |
1985/01/29 | 409 | 410 | 409 | 410 | 9,000 |
1985/01/28 | 415 | 415 | 410 | 410 | 19,000 |
1985/01/26 | 419 | 420 | 415 | 416 | 9,000 |
1985/01/25 | 425 | 425 | 415 | 416 | 39,000 |
1985/01/24 | 429 | 430 | 415 | 420 | 36,000 |
1985/01/23 | 437 | 437 | 429 | 429 | 30,000 |
1985/01/22 | 440 | 441 | 435 | 439 | 45,000 |
1985/01/21 | 457 | 457 | 440 | 440 | 49,000 |
1985/01/19 | 465 | 475 | 455 | 455 | 288,000 |
1985/01/18 | 423 | 465 | 420 | 465 | 391,000 |
1985/01/17 | 425 | 430 | 423 | 423 | 46,000 |
1985/01/16 | 440 | 440 | 435 | 435 | 85,000 |
1985/01/14 | 435 | 442 | 431 | 440 | 184,000 |
1985/01/11 | 419 | 433 | 415 | 433 | 174,000 |
1985/01/10 | 409 | 412 | 409 | 412 | 42,000 |
1985/01/09 | 391 | 393 | 390 | 390 | 56,000 |
1985/01/08 | 391 | 393 | 390 | 392 | 16,000 |
1985/01/07 | 391 | 391 | 390 | 390 | 10,000 |
1985/01/05 | 389 | 389 | 389 | 389 | 8,000 |
1985/01/04 | 390 | 390 | 389 | 390 | 38,000 |