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 |
|---|---|---|---|---|---|
| 2009/12/30 | 534 | 534 | 519 | 519 | 23,000 |
| 2009/12/29 | 534 | 534 | 523 | 531 | 23,000 |
| 2009/12/28 | 534 | 534 | 529 | 531 | 22,000 |
| 2009/12/25 | 524 | 527 | 523 | 527 | 21,000 |
| 2009/12/24 | 530 | 530 | 522 | 523 | 12,000 |
| 2009/12/22 | 530 | 531 | 528 | 530 | 41,000 |
| 2009/12/21 | 521 | 528 | 521 | 528 | 20,000 |
| 2009/12/18 | 516 | 520 | 515 | 520 | 28,000 |
| 2009/12/17 | 517 | 517 | 512 | 516 | 31,000 |
| 2009/12/16 | 517 | 517 | 516 | 517 | 17,000 |
| 2009/12/15 | 518 | 518 | 508 | 513 | 15,000 |
| 2009/12/14 | 520 | 520 | 516 | 517 | 22,000 |
| 2009/12/11 | 515 | 516 | 510 | 515 | 23,000 |
| 2009/12/10 | 512 | 517 | 510 | 515 | 10,000 |
| 2009/12/09 | 519 | 520 | 510 | 511 | 16,000 |
| 2009/12/08 | 518 | 518 | 513 | 514 | 14,000 |
| 2009/12/07 | 529 | 529 | 518 | 518 | 14,000 |
| 2009/12/04 | 522 | 525 | 521 | 522 | 19,000 |
| 2009/12/03 | 512 | 525 | 512 | 522 | 28,000 |
| 2009/12/02 | 504 | 514 | 504 | 512 | 25,000 |
| 2009/12/01 | 508 | 525 | 508 | 512 | 40,000 |
| 2009/11/30 | 483 | 500 | 480 | 500 | 35,000 |
| 2009/11/27 | 489 | 489 | 474 | 484 | 32,000 |
| 2009/11/26 | 487 | 495 | 481 | 494 | 39,000 |
| 2009/11/25 | 473 | 482 | 471 | 482 | 41,000 |
| 2009/11/24 | 471 | 471 | 469 | 470 | 19,000 |
| 2009/11/20 | 457 | 471 | 457 | 471 | 36,000 |
| 2009/11/19 | 448 | 458 | 448 | 458 | 31,000 |
| 2009/11/18 | 459 | 460 | 451 | 453 | 14,000 |
| 2009/11/17 | 467 | 468 | 456 | 458 | 23,000 |
| 2009/11/16 | 473 | 473 | 463 | 464 | 16,000 |
| 2009/11/13 | 462 | 474 | 459 | 470 | 51,000 |
| 2009/11/12 | 467 | 468 | 458 | 463 | 37,000 |
| 2009/11/11 | 470 | 474 | 467 | 469 | 15,000 |
| 2009/11/10 | 474 | 479 | 470 | 470 | 26,000 |
| 2009/11/09 | 478 | 479 | 470 | 472 | 32,000 |
| 2009/11/06 | 484 | 485 | 475 | 478 | 30,000 |
| 2009/11/05 | 497 | 497 | 483 | 484 | 35,000 |
| 2009/11/04 | 498 | 498 | 495 | 497 | 16,000 |
| 2009/11/02 | 503 | 505 | 499 | 500 | 20,000 |
| 2009/10/30 | 509 | 517 | 506 | 506 | 24,000 |
| 2009/10/29 | 512 | 512 | 503 | 503 | 41,000 |
| 2009/10/28 | 515 | 517 | 511 | 511 | 23,000 |
| 2009/10/27 | 519 | 520 | 505 | 507 | 60,000 |
| 2009/10/26 | 518 | 525 | 515 | 521 | 32,000 |
| 2009/10/23 | 510 | 513 | 506 | 509 | 26,000 |
| 2009/10/22 | 508 | 508 | 505 | 505 | 11,000 |
| 2009/10/21 | 510 | 510 | 507 | 508 | 16,000 |
| 2009/10/20 | 511 | 511 | 505 | 508 | 23,000 |
| 2009/10/19 | 506 | 511 | 506 | 511 | 20,000 |
| 2009/10/16 | 506 | 508 | 506 | 508 | 40,000 |
| 2009/10/15 | 508 | 512 | 508 | 509 | 13,000 |
| 2009/10/14 | 516 | 516 | 507 | 508 | 28,000 |
| 2009/10/13 | 511 | 512 | 502 | 506 | 26,000 |
| 2009/10/09 | 500 | 503 | 500 | 501 | 18,000 |
| 2009/10/08 | 507 | 507 | 499 | 499 | 46,000 |
| 2009/10/07 | 504 | 508 | 500 | 506 | 36,000 |
| 2009/10/06 | 513 | 514 | 499 | 500 | 33,000 |
| 2009/10/05 | 512 | 514 | 509 | 514 | 39,000 |
| 2009/10/02 | 531 | 531 | 509 | 512 | 47,000 |
| 2009/10/01 | 532 | 537 | 532 | 532 | 15,000 |
| 2009/09/30 | 544 | 544 | 534 | 534 | 12,000 |
| 2009/09/29 | 548 | 548 | 531 | 538 | 31,000 |
| 2009/09/28 | 550 | 550 | 541 | 542 | 41,000 |
| 2009/09/25 | 543 | 548 | 542 | 548 | 17,000 |
| 2009/09/24 | 530 | 540 | 530 | 540 | 19,000 |
| 2009/09/18 | 525 | 530 | 523 | 527 | 19,000 |
| 2009/09/17 | 528 | 529 | 526 | 528 | 25,000 |
| 2009/09/16 | 524 | 529 | 522 | 527 | 36,000 |
| 2009/09/15 | 529 | 529 | 520 | 522 | 20,000 |
| 2009/09/14 | 536 | 540 | 525 | 528 | 32,000 |
| 2009/09/11 | 542 | 542 | 540 | 541 | 21,000 |
| 2009/09/10 | 536 | 545 | 536 | 542 | 26,000 |
| 2009/09/09 | 546 | 546 | 535 | 541 | 33,000 |
| 2009/09/08 | 552 | 552 | 545 | 550 | 25,000 |
| 2009/09/07 | 547 | 553 | 546 | 547 | 20,000 |
| 2009/09/04 | 547 | 550 | 545 | 546 | 16,000 |
| 2009/09/03 | 548 | 552 | 545 | 547 | 53,000 |
| 2009/09/02 | 560 | 560 | 552 | 553 | 32,000 |
| 2009/09/01 | 564 | 565 | 560 | 562 | 24,000 |
| 2009/08/31 | 561 | 564 | 557 | 563 | 38,000 |
| 2009/08/28 | 559 | 562 | 557 | 558 | 14,000 |
| 2009/08/27 | 562 | 562 | 552 | 554 | 34,000 |
| 2009/08/26 | 562 | 562 | 551 | 561 | 34,000 |
| 2009/08/25 | 560 | 563 | 547 | 555 | 66,000 |
| 2009/08/24 | 559 | 564 | 559 | 563 | 32,000 |
| 2009/08/21 | 557 | 559 | 546 | 556 | 39,000 |
| 2009/08/20 | 556 | 559 | 553 | 556 | 43,000 |
| 2009/08/19 | 563 | 563 | 556 | 556 | 30,000 |
| 2009/08/18 | 560 | 562 | 555 | 559 | 24,000 |
| 2009/08/17 | 566 | 569 | 561 | 562 | 25,000 |
| 2009/08/14 | 568 | 571 | 564 | 565 | 42,000 |
| 2009/08/13 | 565 | 570 | 565 | 568 | 25,000 |
| 2009/08/12 | 573 | 575 | 559 | 559 | 55,000 |
| 2009/08/11 | 573 | 575 | 568 | 569 | 53,000 |
| 2009/08/10 | 576 | 576 | 571 | 573 | 39,000 |
| 2009/08/07 | 580 | 580 | 574 | 577 | 16,000 |
| 2009/08/06 | 581 | 584 | 578 | 580 | 15,000 |
| 2009/08/05 | 586 | 589 | 577 | 584 | 31,000 |
| 2009/08/04 | 598 | 598 | 583 | 586 | 28,000 |
| 2009/08/03 | 579 | 589 | 579 | 589 | 22,000 |
| 2009/07/31 | 586 | 597 | 577 | 578 | 39,000 |
| 2009/07/30 | 601 | 601 | 584 | 584 | 28,000 |
| 2009/07/29 | 602 | 604 | 595 | 597 | 40,000 |
| 2009/07/28 | 608 | 608 | 598 | 599 | 21,000 |
| 2009/07/27 | 612 | 612 | 600 | 611 | 34,000 |
| 2009/07/24 | 614 | 614 | 603 | 611 | 31,000 |
| 2009/07/23 | 596 | 606 | 596 | 604 | 31,000 |
| 2009/07/22 | 585 | 605 | 585 | 605 | 34,000 |
| 2009/07/21 | 587 | 592 | 585 | 585 | 31,000 |
| 2009/07/17 | 591 | 591 | 582 | 583 | 20,000 |
| 2009/07/16 | 588 | 592 | 584 | 585 | 21,000 |
| 2009/07/15 | 583 | 589 | 582 | 583 | 16,000 |
| 2009/07/14 | 581 | 583 | 580 | 582 | 15,000 |
| 2009/07/13 | 583 | 587 | 576 | 581 | 42,000 |
| 2009/07/10 | 594 | 594 | 590 | 592 | 28,000 |
| 2009/07/09 | 596 | 596 | 589 | 593 | 37,000 |
| 2009/07/08 | 595 | 602 | 590 | 596 | 69,000 |
| 2009/07/07 | 605 | 608 | 602 | 603 | 20,000 |
| 2009/07/06 | 606 | 611 | 599 | 605 | 51,000 |
| 2009/07/03 | 614 | 614 | 603 | 612 | 62,000 |
| 2009/07/02 | 621 | 624 | 612 | 615 | 172,000 |
| 2009/07/01 | 596 | 596 | 588 | 591 | 48,000 |
| 2009/06/30 | 581 | 594 | 574 | 594 | 47,000 |
| 2009/06/29 | 581 | 582 | 576 | 578 | 24,000 |
| 2009/06/26 | 580 | 582 | 578 | 582 | 22,000 |
| 2009/06/25 | 568 | 575 | 565 | 575 | 24,000 |
| 2009/06/24 | 563 | 567 | 563 | 567 | 16,000 |
| 2009/06/23 | 561 | 568 | 561 | 562 | 30,000 |
| 2009/06/22 | 562 | 568 | 562 | 566 | 24,000 |
| 2009/06/19 | 572 | 572 | 561 | 561 | 39,000 |
| 2009/06/18 | 579 | 579 | 566 | 569 | 20,000 |
| 2009/06/17 | 573 | 573 | 570 | 572 | 18,000 |
| 2009/06/16 | 576 | 576 | 567 | 569 | 42,000 |
| 2009/06/15 | 578 | 580 | 575 | 578 | 44,000 |
| 2009/06/12 | 572 | 580 | 566 | 576 | 56,000 |
| 2009/06/11 | 569 | 572 | 569 | 572 | 21,000 |
| 2009/06/10 | 571 | 575 | 570 | 573 | 20,000 |
| 2009/06/09 | 580 | 580 | 572 | 572 | 19,000 |
| 2009/06/08 | 588 | 588 | 575 | 579 | 41,000 |
| 2009/06/05 | 590 | 590 | 567 | 578 | 55,000 |
| 2009/06/04 | 584 | 588 | 582 | 588 | 25,000 |
| 2009/06/03 | 583 | 585 | 576 | 584 | 33,000 |
| 2009/06/02 | 589 | 603 | 584 | 585 | 135,000 |
| 2009/06/01 | 567 | 587 | 561 | 585 | 127,000 |
| 2009/05/29 | 564 | 564 | 556 | 564 | 35,000 |
| 2009/05/28 | 562 | 562 | 559 | 561 | 17,000 |
| 2009/05/27 | 565 | 565 | 558 | 561 | 42,000 |
| 2009/05/26 | 568 | 568 | 561 | 565 | 31,000 |
| 2009/05/25 | 557 | 563 | 557 | 562 | 45,000 |
| 2009/05/22 | 552 | 557 | 547 | 552 | 19,000 |
| 2009/05/21 | 545 | 557 | 545 | 553 | 26,000 |
| 2009/05/20 | 549 | 550 | 545 | 549 | 17,000 |
| 2009/05/19 | 540 | 544 | 540 | 544 | 10,000 |
| 2009/05/18 | 545 | 545 | 531 | 534 | 43,000 |
| 2009/05/15 | 535 | 548 | 535 | 545 | 26,000 |
| 2009/05/14 | 542 | 550 | 539 | 539 | 38,000 |
| 2009/05/13 | 553 | 555 | 546 | 553 | 29,000 |
| 2009/05/12 | 557 | 557 | 543 | 544 | 61,000 |
| 2009/05/11 | 569 | 582 | 554 | 554 | 142,000 |
| 2009/05/08 | 552 | 559 | 550 | 559 | 53,000 |
| 2009/05/07 | 555 | 558 | 551 | 552 | 41,000 |
| 2009/05/01 | 552 | 552 | 544 | 547 | 22,000 |
| 2009/04/30 | 560 | 560 | 548 | 552 | 61,000 |
| 2009/04/28 | 553 | 556 | 541 | 542 | 70,000 |
| 2009/04/27 | 575 | 575 | 546 | 555 | 136,000 |
| 2009/04/24 | 510 | 570 | 508 | 554 | 276,000 |
| 2009/04/23 | 515 | 516 | 511 | 512 | 42,000 |
| 2009/04/22 | 521 | 521 | 515 | 517 | 17,000 |
| 2009/04/21 | 525 | 529 | 519 | 522 | 37,000 |
| 2009/04/20 | 526 | 527 | 524 | 527 | 32,000 |
| 2009/04/17 | 520 | 526 | 519 | 520 | 12,000 |
| 2009/04/16 | 527 | 528 | 519 | 520 | 28,000 |
| 2009/04/15 | 521 | 527 | 518 | 527 | 21,000 |
| 2009/04/14 | 515 | 520 | 515 | 520 | 20,000 |
| 2009/04/13 | 516 | 519 | 513 | 513 | 31,000 |
| 2009/04/10 | 516 | 520 | 505 | 506 | 43,000 |
| 2009/04/09 | 508 | 516 | 504 | 512 | 51,000 |
| 2009/04/08 | 516 | 516 | 502 | 504 | 38,000 |
| 2009/04/07 | 532 | 532 | 515 | 519 | 42,000 |
| 2009/04/06 | 534 | 534 | 525 | 526 | 38,000 |
| 2009/04/03 | 534 | 540 | 526 | 528 | 39,000 |
| 2009/04/02 | 532 | 538 | 531 | 537 | 42,000 |
| 2009/04/01 | 541 | 544 | 523 | 526 | 54,000 |
| 2009/03/31 | 558 | 558 | 530 | 531 | 63,000 |
| 2009/03/30 | 575 | 575 | 559 | 560 | 23,000 |
| 2009/03/27 | 579 | 579 | 573 | 575 | 41,000 |
| 2009/03/26 | 582 | 584 | 577 | 581 | 47,000 |
| 2009/03/25 | 586 | 586 | 576 | 582 | 42,000 |
| 2009/03/24 | 574 | 579 | 573 | 576 | 50,000 |
| 2009/03/23 | 558 | 564 | 555 | 564 | 57,000 |
| 2009/03/19 | 562 | 562 | 551 | 552 | 20,000 |
| 2009/03/18 | 563 | 563 | 542 | 548 | 50,000 |
| 2009/03/17 | 565 | 565 | 556 | 563 | 57,000 |
| 2009/03/16 | 564 | 572 | 550 | 556 | 57,000 |
| 2009/03/13 | 558 | 563 | 558 | 559 | 72,000 |
| 2009/03/12 | 562 | 562 | 557 | 558 | 19,000 |
| 2009/03/11 | 570 | 570 | 559 | 559 | 19,000 |
| 2009/03/10 | 543 | 550 | 539 | 546 | 25,000 |
| 2009/03/09 | 597 | 598 | 560 | 568 | 52,000 |
| 2009/03/06 | 590 | 600 | 585 | 591 | 41,000 |
| 2009/03/05 | 595 | 610 | 585 | 608 | 60,000 |
| 2009/03/04 | 569 | 592 | 569 | 591 | 24,000 |
| 2009/03/03 | 573 | 573 | 556 | 569 | 17,000 |
| 2009/03/02 | 580 | 589 | 563 | 572 | 26,000 |
| 2009/02/27 | 565 | 580 | 565 | 579 | 51,000 |
| 2009/02/26 | 555 | 563 | 555 | 559 | 51,000 |
| 2009/02/25 | 540 | 550 | 536 | 545 | 24,000 |
| 2009/02/24 | 513 | 522 | 513 | 522 | 26,000 |
| 2009/02/23 | 526 | 546 | 511 | 543 | 29,000 |
| 2009/02/20 | 555 | 555 | 530 | 530 | 52,000 |
| 2009/02/19 | 572 | 573 | 552 | 552 | 22,000 |
| 2009/02/18 | 582 | 588 | 577 | 579 | 17,000 |
| 2009/02/17 | 597 | 597 | 591 | 592 | 17,000 |
| 2009/02/16 | 604 | 604 | 593 | 600 | 25,000 |
| 2009/02/13 | 601 | 604 | 598 | 598 | 68,000 |
| 2009/02/12 | 600 | 624 | 600 | 610 | 80,000 |
| 2009/02/10 | 613 | 613 | 601 | 601 | 26,000 |
| 2009/02/09 | 608 | 615 | 604 | 604 | 27,000 |
| 2009/02/06 | 607 | 612 | 598 | 602 | 44,000 |
| 2009/02/05 | 619 | 619 | 597 | 598 | 72,000 |
| 2009/02/04 | 633 | 647 | 609 | 609 | 60,000 |
| 2009/02/03 | 640 | 640 | 630 | 630 | 20,000 |
| 2009/02/02 | 639 | 646 | 634 | 638 | 16,000 |
| 2009/01/30 | 658 | 658 | 641 | 648 | 26,000 |
| 2009/01/29 | 680 | 680 | 663 | 668 | 35,000 |
| 2009/01/28 | 658 | 667 | 656 | 667 | 15,000 |
| 2009/01/27 | 627 | 655 | 627 | 649 | 29,000 |
| 2009/01/26 | 628 | 628 | 614 | 617 | 42,000 |
| 2009/01/23 | 639 | 639 | 610 | 619 | 39,000 |
| 2009/01/22 | 666 | 673 | 644 | 649 | 46,000 |
| 2009/01/21 | 670 | 670 | 663 | 663 | 26,000 |
| 2009/01/20 | 710 | 710 | 690 | 690 | 25,000 |
| 2009/01/19 | 700 | 713 | 700 | 705 | 20,000 |
| 2009/01/16 | 689 | 694 | 688 | 691 | 38,000 |
| 2009/01/15 | 695 | 695 | 679 | 679 | 27,000 |
| 2009/01/14 | 706 | 709 | 696 | 696 | 27,000 |
| 2009/01/13 | 714 | 715 | 700 | 708 | 47,000 |
| 2009/01/09 | 710 | 728 | 707 | 720 | 97,000 |
| 2009/01/08 | 707 | 719 | 690 | 691 | 100,000 |
| 2009/01/07 | 716 | 730 | 692 | 693 | 50,000 |
| 2009/01/06 | 729 | 729 | 706 | 707 | 49,000 |
| 2009/01/05 | 739 | 740 | 728 | 728 | 28,000 |