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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,739 | 1,748 | 1,727 | 1,747 | 22,000 |
| 2023/12/28 | 1,725 | 1,748 | 1,723 | 1,739 | 23,500 |
| 2023/12/27 | 1,692 | 1,719 | 1,686 | 1,712 | 39,000 |
| 2023/12/26 | 1,661 | 1,705 | 1,660 | 1,686 | 55,600 |
| 2023/12/25 | 1,625 | 1,662 | 1,625 | 1,657 | 24,500 |
| 2023/12/22 | 1,600 | 1,610 | 1,595 | 1,608 | 11,000 |
| 2023/12/21 | 1,595 | 1,601 | 1,591 | 1,595 | 10,900 |
| 2023/12/20 | 1,600 | 1,610 | 1,596 | 1,600 | 17,000 |
| 2023/12/19 | 1,581 | 1,594 | 1,575 | 1,594 | 8,300 |
| 2023/12/18 | 1,587 | 1,587 | 1,563 | 1,579 | 21,600 |
| 2023/12/15 | 1,598 | 1,605 | 1,589 | 1,592 | 13,500 |
| 2023/12/14 | 1,617 | 1,617 | 1,580 | 1,590 | 25,900 |
| 2023/12/13 | 1,604 | 1,618 | 1,596 | 1,608 | 23,300 |
| 2023/12/12 | 1,633 | 1,633 | 1,593 | 1,598 | 62,900 |
| 2023/12/11 | 1,602 | 1,602 | 1,565 | 1,593 | 46,700 |
| 2023/12/08 | 1,632 | 1,633 | 1,584 | 1,595 | 53,300 |
| 2023/12/07 | 1,659 | 1,661 | 1,641 | 1,646 | 18,700 |
| 2023/12/06 | 1,636 | 1,680 | 1,636 | 1,667 | 27,800 |
| 2023/12/05 | 1,647 | 1,656 | 1,628 | 1,628 | 28,600 |
| 2023/12/04 | 1,657 | 1,657 | 1,643 | 1,650 | 15,300 |
| 2023/12/01 | 1,659 | 1,667 | 1,653 | 1,656 | 14,800 |
| 2023/11/30 | 1,642 | 1,669 | 1,637 | 1,653 | 24,100 |
| 2023/11/29 | 1,649 | 1,661 | 1,633 | 1,635 | 15,100 |
| 2023/11/28 | 1,659 | 1,659 | 1,646 | 1,651 | 8,400 |
| 2023/11/27 | 1,672 | 1,672 | 1,645 | 1,650 | 12,000 |
| 2023/11/24 | 1,695 | 1,698 | 1,657 | 1,660 | 26,000 |
| 2023/11/22 | 1,670 | 1,691 | 1,670 | 1,675 | 8,200 |
| 2023/11/21 | 1,671 | 1,686 | 1,656 | 1,664 | 17,700 |
| 2023/11/20 | 1,712 | 1,723 | 1,680 | 1,680 | 17,100 |
| 2023/11/17 | 1,688 | 1,700 | 1,680 | 1,700 | 15,900 |
| 2023/11/16 | 1,696 | 1,700 | 1,672 | 1,684 | 11,000 |
| 2023/11/15 | 1,711 | 1,711 | 1,695 | 1,705 | 8,600 |
| 2023/11/14 | 1,713 | 1,718 | 1,707 | 1,711 | 8,300 |
| 2023/11/13 | 1,710 | 1,715 | 1,671 | 1,713 | 15,400 |
| 2023/11/10 | 1,719 | 1,719 | 1,698 | 1,719 | 13,300 |
| 2023/11/09 | 1,709 | 1,725 | 1,700 | 1,725 | 21,000 |
| 2023/11/08 | 1,717 | 1,717 | 1,668 | 1,704 | 34,200 |
| 2023/11/07 | 1,730 | 1,735 | 1,700 | 1,709 | 26,000 |
| 2023/11/06 | 1,693 | 1,795 | 1,685 | 1,730 | 101,900 |
| 2023/11/02 | 1,704 | 1,708 | 1,672 | 1,689 | 19,600 |
| 2023/11/01 | 1,663 | 1,699 | 1,663 | 1,693 | 31,800 |
| 2023/10/31 | 1,606 | 1,698 | 1,606 | 1,674 | 65,300 |
| 2023/10/30 | 1,636 | 1,636 | 1,589 | 1,615 | 37,100 |
| 2023/10/27 | 1,622 | 1,644 | 1,619 | 1,638 | 21,600 |
| 2023/10/26 | 1,613 | 1,631 | 1,600 | 1,600 | 15,100 |
| 2023/10/25 | 1,611 | 1,624 | 1,601 | 1,604 | 16,900 |
| 2023/10/24 | 1,613 | 1,617 | 1,573 | 1,607 | 25,500 |
| 2023/10/23 | 1,633 | 1,633 | 1,613 | 1,613 | 11,800 |
| 2023/10/20 | 1,621 | 1,645 | 1,620 | 1,632 | 8,700 |
| 2023/10/19 | 1,622 | 1,631 | 1,616 | 1,626 | 10,700 |
| 2023/10/18 | 1,631 | 1,642 | 1,620 | 1,639 | 12,000 |
| 2023/10/17 | 1,646 | 1,662 | 1,626 | 1,630 | 12,900 |
| 2023/10/16 | 1,642 | 1,656 | 1,628 | 1,639 | 17,600 |
| 2023/10/13 | 1,657 | 1,670 | 1,638 | 1,643 | 16,400 |
| 2023/10/12 | 1,652 | 1,666 | 1,645 | 1,663 | 18,000 |
| 2023/10/11 | 1,672 | 1,672 | 1,643 | 1,649 | 16,700 |
| 2023/10/10 | 1,647 | 1,669 | 1,645 | 1,668 | 19,800 |
| 2023/10/06 | 1,620 | 1,654 | 1,620 | 1,634 | 18,900 |
| 2023/10/05 | 1,598 | 1,619 | 1,592 | 1,615 | 22,100 |
| 2023/10/04 | 1,600 | 1,609 | 1,575 | 1,585 | 47,400 |
| 2023/10/03 | 1,630 | 1,630 | 1,605 | 1,616 | 19,300 |
| 2023/10/02 | 1,629 | 1,648 | 1,626 | 1,632 | 22,600 |
| 2023/09/29 | 1,634 | 1,640 | 1,612 | 1,618 | 17,400 |
| 2023/09/28 | 1,650 | 1,650 | 1,626 | 1,635 | 28,800 |
| 2023/09/27 | 1,627 | 1,672 | 1,612 | 1,670 | 55,200 |
| 2023/09/26 | 1,632 | 1,636 | 1,618 | 1,629 | 22,400 |
| 2023/09/25 | 1,626 | 1,637 | 1,621 | 1,631 | 14,100 |
| 2023/09/22 | 1,603 | 1,630 | 1,600 | 1,617 | 34,000 |
| 2023/09/21 | 1,641 | 1,641 | 1,608 | 1,611 | 37,000 |
| 2023/09/20 | 1,667 | 1,668 | 1,641 | 1,641 | 31,100 |
| 2023/09/19 | 1,660 | 1,671 | 1,649 | 1,667 | 32,000 |
| 2023/09/15 | 1,642 | 1,669 | 1,642 | 1,663 | 32,400 |
| 2023/09/14 | 1,630 | 1,647 | 1,614 | 1,639 | 39,800 |
| 2023/09/13 | 1,641 | 1,641 | 1,618 | 1,629 | 32,700 |
| 2023/09/12 | 1,638 | 1,649 | 1,633 | 1,641 | 18,900 |
| 2023/09/11 | 1,648 | 1,660 | 1,622 | 1,642 | 31,100 |
| 2023/09/08 | 1,663 | 1,672 | 1,641 | 1,642 | 49,100 |
| 2023/09/07 | 1,700 | 1,706 | 1,689 | 1,694 | 24,200 |
| 2023/09/06 | 1,699 | 1,725 | 1,683 | 1,711 | 33,900 |
| 2023/09/05 | 1,707 | 1,707 | 1,675 | 1,694 | 31,900 |
| 2023/09/04 | 1,670 | 1,700 | 1,670 | 1,700 | 26,600 |
| 2023/09/01 | 1,669 | 1,673 | 1,653 | 1,667 | 21,500 |
| 2023/08/31 | 1,678 | 1,678 | 1,665 | 1,670 | 17,200 |
| 2023/08/30 | 1,677 | 1,677 | 1,654 | 1,662 | 16,000 |
| 2023/08/29 | 1,679 | 1,685 | 1,665 | 1,673 | 14,000 |
| 2023/08/28 | 1,668 | 1,681 | 1,653 | 1,678 | 16,500 |
| 2023/08/25 | 1,650 | 1,650 | 1,631 | 1,643 | 21,800 |
| 2023/08/24 | 1,655 | 1,664 | 1,645 | 1,657 | 15,300 |
| 2023/08/23 | 1,610 | 1,645 | 1,610 | 1,645 | 11,300 |
| 2023/08/22 | 1,608 | 1,617 | 1,597 | 1,617 | 13,000 |
| 2023/08/21 | 1,606 | 1,608 | 1,595 | 1,601 | 11,400 |
| 2023/08/18 | 1,605 | 1,611 | 1,586 | 1,597 | 18,300 |
| 2023/08/17 | 1,610 | 1,618 | 1,581 | 1,615 | 21,100 |
| 2023/08/16 | 1,611 | 1,620 | 1,597 | 1,598 | 32,000 |
| 2023/08/15 | 1,640 | 1,640 | 1,613 | 1,633 | 26,700 |
| 2023/08/14 | 1,676 | 1,687 | 1,620 | 1,624 | 34,600 |
| 2023/08/10 | 1,615 | 1,636 | 1,596 | 1,636 | 86,800 |
| 2023/08/09 | 1,668 | 1,668 | 1,622 | 1,657 | 37,500 |
| 2023/08/08 | 1,691 | 1,693 | 1,649 | 1,660 | 32,700 |
| 2023/08/07 | 1,750 | 1,765 | 1,681 | 1,683 | 40,300 |
| 2023/08/04 | 1,762 | 1,794 | 1,747 | 1,751 | 46,600 |
| 2023/08/03 | 1,790 | 1,793 | 1,728 | 1,762 | 125,000 |
| 2023/08/02 | 1,791 | 1,819 | 1,780 | 1,793 | 45,000 |
| 2023/08/01 | 1,813 | 1,831 | 1,808 | 1,831 | 27,700 |
| 2023/07/31 | 1,811 | 1,821 | 1,801 | 1,804 | 22,500 |
| 2023/07/28 | 1,773 | 1,785 | 1,751 | 1,785 | 26,800 |
| 2023/07/27 | 1,799 | 1,799 | 1,762 | 1,782 | 18,700 |
| 2023/07/26 | 1,791 | 1,810 | 1,772 | 1,799 | 31,200 |
| 2023/07/25 | 1,776 | 1,796 | 1,774 | 1,791 | 22,100 |
| 2023/07/24 | 1,750 | 1,773 | 1,747 | 1,763 | 14,600 |
| 2023/07/21 | 1,753 | 1,754 | 1,739 | 1,747 | 19,600 |
| 2023/07/20 | 1,765 | 1,775 | 1,749 | 1,751 | 16,100 |
| 2023/07/19 | 1,768 | 1,782 | 1,755 | 1,765 | 18,200 |
| 2023/07/18 | 1,706 | 1,748 | 1,706 | 1,745 | 11,300 |
| 2023/07/14 | 1,733 | 1,742 | 1,690 | 1,701 | 18,100 |
| 2023/07/13 | 1,723 | 1,736 | 1,702 | 1,721 | 20,800 |
| 2023/07/12 | 1,733 | 1,739 | 1,719 | 1,719 | 13,600 |
| 2023/07/11 | 1,738 | 1,757 | 1,721 | 1,721 | 22,600 |
| 2023/07/10 | 1,724 | 1,751 | 1,724 | 1,733 | 31,700 |
| 2023/07/07 | 1,743 | 1,743 | 1,711 | 1,724 | 28,800 |
| 2023/07/06 | 1,766 | 1,774 | 1,750 | 1,754 | 15,800 |
| 2023/07/05 | 1,788 | 1,808 | 1,775 | 1,778 | 27,000 |
| 2023/07/04 | 1,815 | 1,819 | 1,790 | 1,795 | 27,800 |
| 2023/07/03 | 1,799 | 1,835 | 1,799 | 1,817 | 17,200 |
| 2023/06/30 | 1,835 | 1,836 | 1,785 | 1,786 | 52,400 |
| 2023/06/29 | 1,814 | 1,828 | 1,806 | 1,823 | 23,300 |
| 2023/06/28 | 1,790 | 1,807 | 1,786 | 1,806 | 21,500 |
| 2023/06/27 | 1,773 | 1,777 | 1,749 | 1,770 | 14,100 |
| 2023/06/26 | 1,756 | 1,780 | 1,735 | 1,761 | 12,000 |
| 2023/06/23 | 1,763 | 1,776 | 1,744 | 1,756 | 28,500 |
| 2023/06/22 | 1,777 | 1,783 | 1,751 | 1,756 | 27,100 |
| 2023/06/21 | 1,765 | 1,797 | 1,761 | 1,763 | 29,400 |
| 2023/06/20 | 1,773 | 1,775 | 1,731 | 1,759 | 47,800 |
| 2023/06/19 | 1,770 | 1,788 | 1,768 | 1,788 | 22,000 |
| 2023/06/16 | 1,765 | 1,765 | 1,730 | 1,755 | 35,400 |
| 2023/06/15 | 1,745 | 1,762 | 1,731 | 1,750 | 24,700 |
| 2023/06/14 | 1,755 | 1,760 | 1,736 | 1,745 | 21,500 |
| 2023/06/13 | 1,737 | 1,755 | 1,737 | 1,741 | 32,900 |
| 2023/06/12 | 1,720 | 1,729 | 1,712 | 1,726 | 27,600 |
| 2023/06/09 | 1,688 | 1,709 | 1,683 | 1,709 | 47,100 |
| 2023/06/08 | 1,673 | 1,698 | 1,652 | 1,668 | 35,600 |
| 2023/06/07 | 1,693 | 1,704 | 1,658 | 1,662 | 51,700 |
| 2023/06/06 | 1,739 | 1,739 | 1,690 | 1,704 | 65,700 |
| 2023/06/05 | 1,765 | 1,780 | 1,712 | 1,739 | 138,700 |
| 2023/06/02 | 1,587 | 1,621 | 1,587 | 1,605 | 46,200 |
| 2023/06/01 | 1,576 | 1,612 | 1,571 | 1,575 | 33,000 |
| 2023/05/31 | 1,620 | 1,620 | 1,567 | 1,570 | 37,000 |
| 2023/05/30 | 1,627 | 1,648 | 1,627 | 1,639 | 19,200 |
| 2023/05/29 | 1,653 | 1,654 | 1,624 | 1,627 | 23,400 |
| 2023/05/26 | 1,632 | 1,642 | 1,625 | 1,627 | 16,300 |
| 2023/05/25 | 1,633 | 1,646 | 1,614 | 1,632 | 19,600 |
| 2023/05/24 | 1,625 | 1,652 | 1,620 | 1,639 | 20,200 |
| 2023/05/23 | 1,650 | 1,664 | 1,603 | 1,625 | 35,900 |
| 2023/05/22 | 1,633 | 1,649 | 1,624 | 1,636 | 20,500 |
| 2023/05/19 | 1,633 | 1,659 | 1,629 | 1,633 | 33,400 |
| 2023/05/18 | 1,657 | 1,657 | 1,610 | 1,633 | 24,200 |
| 2023/05/17 | 1,644 | 1,664 | 1,632 | 1,648 | 21,900 |
| 2023/05/16 | 1,659 | 1,660 | 1,614 | 1,636 | 25,900 |
| 2023/05/15 | 1,633 | 1,659 | 1,625 | 1,659 | 36,900 |
| 2023/05/12 | 1,585 | 1,616 | 1,574 | 1,616 | 27,100 |
| 2023/05/11 | 1,642 | 1,642 | 1,560 | 1,585 | 28,100 |
| 2023/05/10 | 1,665 | 1,730 | 1,572 | 1,634 | 98,600 |
| 2023/05/09 | 1,639 | 1,667 | 1,634 | 1,663 | 30,300 |
| 2023/05/08 | 1,611 | 1,635 | 1,611 | 1,629 | 21,400 |
| 2023/05/02 | 1,620 | 1,628 | 1,607 | 1,611 | 26,800 |
| 2023/05/01 | 1,620 | 1,620 | 1,613 | 1,618 | 16,800 |
| 2023/04/28 | 1,594 | 1,613 | 1,592 | 1,613 | 25,700 |
| 2023/04/27 | 1,566 | 1,577 | 1,560 | 1,573 | 17,100 |
| 2023/04/26 | 1,578 | 1,578 | 1,557 | 1,566 | 14,400 |
| 2023/04/25 | 1,577 | 1,595 | 1,577 | 1,581 | 14,700 |
| 2023/04/24 | 1,550 | 1,583 | 1,549 | 1,577 | 12,900 |
| 2023/04/21 | 1,557 | 1,566 | 1,546 | 1,550 | 21,000 |
| 2023/04/20 | 1,550 | 1,557 | 1,548 | 1,557 | 16,200 |
| 2023/04/19 | 1,548 | 1,557 | 1,538 | 1,555 | 15,500 |
| 2023/04/18 | 1,556 | 1,569 | 1,546 | 1,551 | 32,500 |
| 2023/04/17 | 1,563 | 1,563 | 1,549 | 1,553 | 17,800 |
| 2023/04/14 | 1,559 | 1,566 | 1,535 | 1,561 | 24,600 |
| 2023/04/13 | 1,572 | 1,572 | 1,555 | 1,559 | 21,600 |
| 2023/04/12 | 1,566 | 1,585 | 1,560 | 1,576 | 20,900 |
| 2023/04/11 | 1,554 | 1,572 | 1,541 | 1,560 | 27,500 |
| 2023/04/10 | 1,555 | 1,559 | 1,537 | 1,545 | 27,200 |
| 2023/04/07 | 1,517 | 1,552 | 1,517 | 1,540 | 19,400 |
| 2023/04/06 | 1,536 | 1,537 | 1,513 | 1,517 | 19,900 |
| 2023/04/05 | 1,584 | 1,584 | 1,537 | 1,540 | 22,000 |
| 2023/04/04 | 1,580 | 1,597 | 1,555 | 1,596 | 32,700 |
| 2023/04/03 | 1,561 | 1,593 | 1,561 | 1,582 | 22,300 |
| 2023/03/31 | 1,537 | 1,551 | 1,531 | 1,548 | 17,100 |
| 2023/03/30 | 1,543 | 1,543 | 1,508 | 1,541 | 25,900 |
| 2023/03/29 | 1,543 | 1,578 | 1,542 | 1,568 | 36,900 |
| 2023/03/28 | 1,545 | 1,545 | 1,533 | 1,535 | 14,000 |
| 2023/03/27 | 1,545 | 1,545 | 1,533 | 1,535 | 14,700 |
| 2023/03/24 | 1,540 | 1,543 | 1,532 | 1,537 | 20,800 |
| 2023/03/23 | 1,530 | 1,540 | 1,513 | 1,540 | 20,100 |
| 2023/03/22 | 1,523 | 1,542 | 1,514 | 1,534 | 29,500 |
| 2023/03/20 | 1,533 | 1,538 | 1,493 | 1,493 | 27,300 |
| 2023/03/17 | 1,506 | 1,544 | 1,503 | 1,534 | 62,300 |
| 2023/03/16 | 1,486 | 1,510 | 1,472 | 1,506 | 40,500 |
| 2023/03/15 | 1,478 | 1,518 | 1,478 | 1,509 | 26,300 |
| 2023/03/14 | 1,488 | 1,488 | 1,461 | 1,474 | 50,300 |
| 2023/03/13 | 1,523 | 1,523 | 1,474 | 1,503 | 37,600 |
| 2023/03/10 | 1,561 | 1,575 | 1,528 | 1,528 | 46,500 |
| 2023/03/09 | 1,572 | 1,595 | 1,572 | 1,593 | 22,500 |
| 2023/03/08 | 1,540 | 1,577 | 1,530 | 1,572 | 34,500 |
| 2023/03/07 | 1,522 | 1,542 | 1,522 | 1,540 | 22,400 |
| 2023/03/06 | 1,535 | 1,546 | 1,497 | 1,521 | 43,000 |
| 2023/03/03 | 1,489 | 1,530 | 1,489 | 1,529 | 29,500 |
| 2023/03/02 | 1,502 | 1,521 | 1,437 | 1,477 | 54,900 |
| 2023/03/01 | 1,468 | 1,506 | 1,466 | 1,501 | 29,300 |
| 2023/02/28 | 1,486 | 1,486 | 1,468 | 1,475 | 19,900 |
| 2023/02/27 | 1,467 | 1,490 | 1,467 | 1,486 | 28,500 |
| 2023/02/24 | 1,478 | 1,480 | 1,463 | 1,479 | 20,300 |
| 2023/02/22 | 1,457 | 1,478 | 1,446 | 1,474 | 24,000 |
| 2023/02/21 | 1,458 | 1,482 | 1,452 | 1,463 | 27,700 |
| 2023/02/20 | 1,449 | 1,473 | 1,444 | 1,457 | 22,100 |
| 2023/02/17 | 1,439 | 1,450 | 1,421 | 1,439 | 29,000 |
| 2023/02/16 | 1,445 | 1,459 | 1,440 | 1,450 | 24,800 |
| 2023/02/15 | 1,468 | 1,468 | 1,433 | 1,445 | 25,900 |
| 2023/02/14 | 1,471 | 1,476 | 1,456 | 1,467 | 11,500 |
| 2023/02/13 | 1,477 | 1,490 | 1,437 | 1,449 | 47,500 |
| 2023/02/10 | 1,470 | 1,483 | 1,456 | 1,475 | 13,500 |
| 2023/02/09 | 1,454 | 1,490 | 1,453 | 1,484 | 14,000 |
| 2023/02/08 | 1,498 | 1,498 | 1,451 | 1,454 | 26,300 |
| 2023/02/07 | 1,481 | 1,500 | 1,476 | 1,495 | 20,100 |
| 2023/02/06 | 1,482 | 1,483 | 1,457 | 1,477 | 20,600 |
| 2023/02/03 | 1,437 | 1,480 | 1,418 | 1,459 | 33,700 |
| 2023/02/02 | 1,469 | 1,469 | 1,452 | 1,456 | 9,600 |
| 2023/02/01 | 1,453 | 1,466 | 1,453 | 1,464 | 6,800 |
| 2023/01/31 | 1,459 | 1,459 | 1,438 | 1,447 | 10,400 |
| 2023/01/30 | 1,440 | 1,454 | 1,430 | 1,444 | 19,200 |
| 2023/01/27 | 1,461 | 1,461 | 1,432 | 1,439 | 12,700 |
| 2023/01/26 | 1,438 | 1,462 | 1,435 | 1,461 | 18,000 |
| 2023/01/25 | 1,453 | 1,459 | 1,426 | 1,437 | 15,500 |
| 2023/01/24 | 1,440 | 1,465 | 1,440 | 1,465 | 15,500 |
| 2023/01/23 | 1,420 | 1,444 | 1,418 | 1,440 | 10,200 |
| 2023/01/20 | 1,406 | 1,420 | 1,404 | 1,406 | 9,600 |
| 2023/01/19 | 1,391 | 1,415 | 1,385 | 1,405 | 10,900 |
| 2023/01/18 | 1,379 | 1,415 | 1,369 | 1,394 | 13,800 |
| 2023/01/17 | 1,399 | 1,419 | 1,396 | 1,409 | 10,400 |
| 2023/01/16 | 1,363 | 1,409 | 1,363 | 1,390 | 16,900 |
| 2023/01/13 | 1,392 | 1,395 | 1,368 | 1,372 | 8,800 |
| 2023/01/12 | 1,371 | 1,385 | 1,366 | 1,385 | 6,600 |
| 2023/01/11 | 1,393 | 1,394 | 1,372 | 1,382 | 8,300 |
| 2023/01/10 | 1,397 | 1,400 | 1,371 | 1,374 | 7,900 |
| 2023/01/06 | 1,363 | 1,386 | 1,360 | 1,383 | 11,600 |
| 2023/01/05 | 1,390 | 1,390 | 1,360 | 1,365 | 13,400 |
| 2023/01/04 | 1,413 | 1,413 | 1,380 | 1,380 | 12,400 |