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 |
|---|---|---|---|---|---|
| 1996/12/30 | 667 | 667 | 667 | 667 | 13,000 |
| 1996/12/27 | 659 | 667 | 659 | 667 | 29,000 |
| 1996/12/26 | 658 | 659 | 651 | 659 | 24,000 |
| 1996/12/25 | 672 | 672 | 650 | 650 | 12,000 |
| 1996/12/24 | 673 | 673 | 660 | 672 | 24,000 |
| 1996/12/20 | 683 | 683 | 665 | 665 | 26,000 |
| 1996/12/19 | 701 | 701 | 670 | 670 | 14,000 |
| 1996/12/18 | 696 | 701 | 691 | 701 | 28,000 |
| 1996/12/17 | 680 | 696 | 680 | 696 | 25,000 |
| 1996/12/16 | 694 | 694 | 694 | 694 | 26,000 |
| 1996/12/13 | 689 | 699 | 689 | 696 | 53,000 |
| 1996/12/12 | 682 | 698 | 681 | 698 | 42,000 |
| 1996/12/11 | 700 | 701 | 680 | 680 | 12,000 |
| 1996/12/10 | 722 | 722 | 711 | 711 | 12,000 |
| 1996/12/09 | 711 | 712 | 710 | 712 | 35,000 |
| 1996/12/06 | 718 | 718 | 710 | 710 | 25,000 |
| 1996/12/05 | 729 | 730 | 728 | 728 | 16,000 |
| 1996/12/04 | 736 | 736 | 710 | 730 | 11,000 |
| 1996/12/03 | 749 | 757 | 745 | 745 | 19,000 |
| 1996/12/02 | 755 | 755 | 749 | 749 | 10,000 |
| 1996/11/29 | 748 | 759 | 748 | 748 | 25,000 |
| 1996/11/28 | 748 | 755 | 748 | 755 | 53,000 |
| 1996/11/27 | 749 | 754 | 749 | 753 | 40,000 |
| 1996/11/26 | 770 | 770 | 769 | 769 | 5,000 |
| 1996/11/25 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/11/22 | 760 | 764 | 760 | 764 | 14,000 |
| 1996/11/21 | 765 | 765 | 760 | 760 | 7,000 |
| 1996/11/20 | 761 | 766 | 761 | 766 | 19,000 |
| 1996/11/19 | 769 | 772 | 769 | 771 | 31,000 |
| 1996/11/18 | 780 | 780 | 769 | 769 | 12,000 |
| 1996/11/15 | 782 | 782 | 780 | 780 | 13,000 |
| 1996/11/14 | 760 | 775 | 755 | 775 | 10,000 |
| 1996/11/13 | 785 | 785 | 770 | 770 | 4,000 |
| 1996/11/12 | 784 | 784 | 784 | 784 | 4,000 |
| 1996/11/11 | 789 | 789 | 786 | 786 | 2,000 |
| 1996/11/08 | 776 | 794 | 776 | 794 | 27,000 |
| 1996/11/07 | 760 | 786 | 760 | 786 | 39,000 |
| 1996/11/06 | 750 | 757 | 750 | 757 | 19,000 |
| 1996/11/05 | 750 | 751 | 750 | 751 | 4,000 |
| 1996/11/01 | 755 | 755 | 748 | 751 | 30,000 |
| 1996/10/31 | 756 | 756 | 750 | 756 | 42,000 |
| 1996/10/30 | 767 | 767 | 756 | 756 | 46,000 |
| 1996/10/29 | 760 | 764 | 760 | 763 | 28,000 |
| 1996/10/28 | 767 | 767 | 767 | 767 | 27,000 |
| 1996/10/25 | 767 | 767 | 756 | 765 | 73,000 |
| 1996/10/24 | 775 | 775 | 768 | 768 | 22,000 |
| 1996/10/23 | 790 | 790 | 784 | 785 | 27,000 |
| 1996/10/22 | 800 | 800 | 780 | 790 | 14,000 |
| 1996/10/21 | 810 | 810 | 800 | 801 | 22,000 |
| 1996/10/18 | 810 | 815 | 810 | 810 | 55,000 |
| 1996/10/17 | 829 | 829 | 829 | 829 | 7,000 |
| 1996/10/16 | 830 | 839 | 825 | 839 | 58,000 |
| 1996/10/15 | 833 | 833 | 820 | 820 | 27,000 |
| 1996/10/14 | 836 | 836 | 830 | 835 | 25,000 |
| 1996/10/11 | 836 | 838 | 836 | 838 | 57,000 |
| 1996/10/09 | 835 | 837 | 830 | 836 | 49,000 |
| 1996/10/08 | 835 | 835 | 833 | 833 | 43,000 |
| 1996/10/07 | 828 | 828 | 824 | 827 | 22,000 |
| 1996/10/04 | 820 | 823 | 820 | 820 | 115,000 |
| 1996/10/03 | 820 | 820 | 817 | 817 | 21,000 |
| 1996/10/02 | 816 | 825 | 810 | 810 | 61,000 |
| 1996/10/01 | 800 | 808 | 800 | 808 | 22,000 |
| 1996/09/30 | 790 | 800 | 790 | 792 | 44,000 |
| 1996/09/27 | 785 | 790 | 785 | 790 | 99,000 |
| 1996/09/26 | 780 | 785 | 780 | 785 | 18,000 |
| 1996/09/25 | 784 | 784 | 780 | 780 | 33,000 |
| 1996/09/24 | 780 | 785 | 775 | 780 | 30,000 |
| 1996/09/20 | 784 | 784 | 780 | 780 | 3,000 |
| 1996/09/19 | 784 | 784 | 784 | 784 | 4,000 |
| 1996/09/18 | 793 | 797 | 785 | 785 | 25,000 |
| 1996/09/17 | 787 | 793 | 787 | 793 | 45,000 |
| 1996/09/13 | 774 | 777 | 764 | 777 | 94,000 |
| 1996/09/12 | 772 | 775 | 765 | 774 | 28,000 |
| 1996/09/11 | 753 | 762 | 753 | 762 | 28,000 |
| 1996/09/10 | 760 | 760 | 755 | 755 | 16,000 |
| 1996/09/09 | 775 | 775 | 760 | 760 | 12,000 |
| 1996/09/06 | 778 | 778 | 765 | 765 | 7,000 |
| 1996/09/05 | 756 | 775 | 756 | 775 | 98,000 |
| 1996/09/04 | 756 | 761 | 756 | 760 | 9,000 |
| 1996/09/03 | 770 | 776 | 766 | 766 | 46,000 |
| 1996/09/02 | 784 | 784 | 770 | 770 | 24,000 |
| 1996/08/30 | 790 | 790 | 783 | 783 | 38,000 |
| 1996/08/29 | 780 | 783 | 780 | 782 | 44,000 |
| 1996/08/28 | 791 | 791 | 780 | 780 | 36,000 |
| 1996/08/27 | 791 | 794 | 791 | 794 | 24,000 |
| 1996/08/26 | 797 | 797 | 791 | 791 | 14,000 |
| 1996/08/23 | 800 | 800 | 797 | 797 | 22,000 |
| 1996/08/22 | 795 | 801 | 795 | 800 | 17,000 |
| 1996/08/21 | 801 | 802 | 801 | 801 | 62,000 |
| 1996/08/20 | 806 | 809 | 806 | 809 | 59,000 |
| 1996/08/19 | 808 | 808 | 806 | 806 | 74,000 |
| 1996/08/16 | 806 | 808 | 805 | 808 | 42,000 |
| 1996/08/15 | 811 | 811 | 805 | 805 | 16,000 |
| 1996/08/14 | 780 | 781 | 780 | 781 | 3,000 |
| 1996/08/13 | 760 | 778 | 760 | 778 | 104,000 |
| 1996/08/12 | 760 | 760 | 750 | 760 | 14,000 |
| 1996/08/09 | 760 | 768 | 760 | 768 | 35,000 |
| 1996/08/08 | 762 | 762 | 760 | 760 | 2,000 |
| 1996/08/07 | 770 | 770 | 760 | 762 | 25,000 |
| 1996/08/06 | 770 | 770 | 769 | 769 | 5,000 |
| 1996/08/05 | 779 | 780 | 775 | 775 | 32,000 |
| 1996/08/02 | 768 | 778 | 768 | 777 | 42,000 |
| 1996/08/01 | 768 | 768 | 765 | 768 | 17,000 |
| 1996/07/31 | 760 | 770 | 760 | 768 | 58,000 |
| 1996/07/30 | 798 | 798 | 770 | 770 | 12,000 |
| 1996/07/29 | 831 | 831 | 807 | 807 | 10,000 |
| 1996/07/26 | 823 | 831 | 823 | 831 | 13,000 |
| 1996/07/25 | 823 | 823 | 810 | 823 | 13,000 |
| 1996/07/24 | 825 | 825 | 822 | 822 | 16,000 |
| 1996/07/23 | 833 | 833 | 823 | 830 | 75,000 |
| 1996/07/22 | 862 | 862 | 853 | 853 | 18,000 |
| 1996/07/19 | 862 | 862 | 854 | 862 | 41,000 |
| 1996/07/18 | 854 | 854 | 846 | 854 | 22,000 |
| 1996/07/17 | 836 | 846 | 836 | 846 | 28,000 |
| 1996/07/16 | 845 | 846 | 844 | 846 | 27,000 |
| 1996/07/15 | 862 | 862 | 852 | 855 | 146,000 |
| 1996/07/12 | 878 | 878 | 862 | 862 | 51,000 |
| 1996/07/11 | 870 | 872 | 865 | 872 | 24,000 |
| 1996/07/10 | 878 | 878 | 863 | 863 | 57,000 |
| 1996/07/09 | 864 | 864 | 863 | 863 | 5,000 |
| 1996/07/08 | 869 | 869 | 849 | 863 | 29,000 |
| 1996/07/05 | 877 | 878 | 870 | 870 | 25,000 |
| 1996/07/04 | 878 | 878 | 876 | 878 | 46,000 |
| 1996/07/03 | 877 | 877 | 877 | 877 | 12,000 |
| 1996/07/02 | 878 | 878 | 868 | 868 | 55,000 |
| 1996/07/01 | 878 | 878 | 868 | 878 | 111,000 |
| 1996/06/28 | 878 | 878 | 865 | 865 | 146,000 |
| 1996/06/27 | 878 | 878 | 877 | 878 | 18,000 |
| 1996/06/26 | 862 | 878 | 853 | 877 | 46,000 |
| 1996/06/25 | 858 | 858 | 850 | 853 | 27,000 |
| 1996/06/24 | 864 | 872 | 862 | 872 | 97,000 |
| 1996/06/21 | 865 | 878 | 855 | 855 | 39,000 |
| 1996/06/20 | 878 | 878 | 876 | 876 | 59,000 |
| 1996/06/19 | 878 | 880 | 875 | 876 | 126,000 |
| 1996/06/18 | 880 | 880 | 875 | 878 | 62,000 |
| 1996/06/17 | 893 | 893 | 875 | 880 | 258,000 |
| 1996/06/14 | 850 | 870 | 850 | 870 | 109,000 |
| 1996/06/13 | 850 | 860 | 849 | 860 | 40,000 |
| 1996/06/12 | 863 | 863 | 850 | 850 | 67,000 |
| 1996/06/11 | 890 | 890 | 865 | 865 | 15,000 |
| 1996/06/10 | 893 | 893 | 888 | 889 | 38,000 |
| 1996/06/07 | 891 | 895 | 891 | 895 | 65,000 |
| 1996/06/06 | 896 | 896 | 894 | 895 | 65,000 |
| 1996/06/05 | 899 | 899 | 894 | 896 | 44,000 |
| 1996/06/04 | 890 | 899 | 890 | 899 | 48,000 |
| 1996/06/03 | 896 | 910 | 890 | 910 | 153,000 |
| 1996/05/31 | 900 | 900 | 890 | 890 | 43,000 |
| 1996/05/30 | 905 | 907 | 890 | 900 | 48,000 |
| 1996/05/29 | 888 | 910 | 888 | 910 | 123,000 |
| 1996/05/28 | 893 | 898 | 893 | 893 | 23,000 |
| 1996/05/27 | 890 | 892 | 890 | 890 | 35,000 |
| 1996/05/24 | 900 | 900 | 890 | 890 | 97,000 |
| 1996/05/23 | 891 | 895 | 890 | 890 | 76,000 |
| 1996/05/22 | 862 | 891 | 862 | 891 | 37,000 |
| 1996/05/21 | 890 | 894 | 882 | 882 | 108,000 |
| 1996/05/20 | 894 | 903 | 885 | 885 | 69,000 |
| 1996/05/17 | 895 | 904 | 885 | 885 | 18,000 |
| 1996/05/16 | 895 | 896 | 895 | 895 | 89,000 |
| 1996/05/15 | 885 | 892 | 884 | 892 | 83,000 |
| 1996/05/14 | 893 | 893 | 883 | 885 | 56,000 |
| 1996/05/13 | 893 | 893 | 881 | 887 | 69,000 |
| 1996/05/10 | 893 | 894 | 891 | 891 | 67,000 |
| 1996/05/09 | 893 | 902 | 891 | 893 | 57,000 |
| 1996/05/08 | 900 | 900 | 893 | 893 | 78,000 |
| 1996/05/07 | 911 | 911 | 891 | 900 | 68,000 |
| 1996/05/02 | 897 | 902 | 891 | 902 | 135,000 |
| 1996/05/01 | 899 | 909 | 899 | 899 | 42,000 |
| 1996/04/30 | 895 | 896 | 890 | 891 | 134,000 |
| 1996/04/26 | 911 | 911 | 891 | 891 | 76,000 |
| 1996/04/25 | 916 | 921 | 893 | 903 | 94,000 |
| 1996/04/24 | 900 | 925 | 898 | 925 | 111,000 |
| 1996/04/23 | 898 | 898 | 889 | 895 | 45,000 |
| 1996/04/22 | 867 | 888 | 867 | 880 | 23,000 |
| 1996/04/19 | 880 | 880 | 866 | 867 | 48,000 |
| 1996/04/18 | 870 | 872 | 870 | 871 | 21,000 |
| 1996/04/17 | 880 | 881 | 880 | 880 | 26,000 |
| 1996/04/16 | 886 | 906 | 885 | 895 | 168,000 |
| 1996/04/15 | 888 | 895 | 888 | 888 | 93,000 |
| 1996/04/12 | 879 | 884 | 875 | 884 | 88,000 |
| 1996/04/11 | 877 | 880 | 870 | 879 | 82,000 |
| 1996/04/10 | 868 | 885 | 868 | 885 | 162,000 |
| 1996/04/09 | 859 | 869 | 855 | 869 | 133,000 |
| 1996/04/08 | 857 | 859 | 847 | 854 | 57,000 |
| 1996/04/05 | 859 | 860 | 842 | 857 | 105,000 |
| 1996/04/04 | 850 | 859 | 840 | 859 | 68,000 |
| 1996/04/03 | 850 | 858 | 850 | 858 | 64,000 |
| 1996/04/02 | 858 | 859 | 850 | 859 | 34,000 |
| 1996/04/01 | 850 | 865 | 850 | 860 | 175,000 |
| 1996/03/29 | 840 | 840 | 831 | 837 | 70,000 |
| 1996/03/28 | 830 | 840 | 830 | 840 | 106,000 |
| 1996/03/27 | 808 | 818 | 808 | 818 | 25,000 |
| 1996/03/26 | 821 | 828 | 820 | 828 | 28,000 |
| 1996/03/25 | 825 | 828 | 820 | 820 | 23,000 |
| 1996/03/22 | 820 | 820 | 810 | 820 | 90,000 |
| 1996/03/21 | 825 | 830 | 820 | 827 | 107,000 |
| 1996/03/19 | 798 | 830 | 792 | 820 | 152,000 |
| 1996/03/18 | 792 | 798 | 780 | 798 | 108,000 |
| 1996/03/15 | 786 | 792 | 780 | 790 | 90,000 |
| 1996/03/14 | 780 | 780 | 770 | 774 | 131,000 |
| 1996/03/13 | 801 | 801 | 776 | 776 | 34,000 |
| 1996/03/12 | 783 | 801 | 783 | 801 | 97,000 |
| 1996/03/11 | 790 | 790 | 775 | 775 | 12,000 |
| 1996/03/08 | 825 | 825 | 799 | 800 | 207,000 |
| 1996/03/07 | 802 | 826 | 802 | 825 | 291,000 |
| 1996/03/06 | 784 | 810 | 784 | 809 | 229,000 |
| 1996/03/05 | 770 | 781 | 769 | 781 | 165,000 |
| 1996/03/04 | 764 | 765 | 764 | 764 | 31,000 |
| 1996/03/01 | 763 | 764 | 763 | 763 | 24,000 |
| 1996/02/29 | 769 | 773 | 760 | 773 | 36,000 |
| 1996/02/28 | 762 | 773 | 762 | 773 | 24,000 |
| 1996/02/27 | 769 | 769 | 761 | 761 | 57,000 |
| 1996/02/26 | 758 | 775 | 758 | 769 | 48,000 |
| 1996/02/23 | 750 | 755 | 750 | 755 | 36,000 |
| 1996/02/22 | 749 | 750 | 745 | 750 | 19,000 |
| 1996/02/21 | 759 | 759 | 746 | 746 | 9,000 |
| 1996/02/20 | 762 | 762 | 740 | 760 | 36,000 |
| 1996/02/19 | 740 | 762 | 740 | 762 | 71,000 |
| 1996/02/16 | 755 | 756 | 733 | 740 | 64,000 |
| 1996/02/15 | 780 | 780 | 775 | 775 | 51,000 |
| 1996/02/14 | 781 | 781 | 775 | 781 | 62,000 |
| 1996/02/13 | 795 | 795 | 785 | 785 | 25,000 |
| 1996/02/09 | 800 | 800 | 785 | 785 | 52,000 |
| 1996/02/08 | 780 | 798 | 773 | 794 | 60,000 |
| 1996/02/07 | 793 | 793 | 761 | 780 | 68,000 |
| 1996/02/06 | 812 | 812 | 800 | 800 | 37,000 |
| 1996/02/05 | 815 | 815 | 793 | 812 | 19,000 |
| 1996/02/02 | 815 | 815 | 788 | 805 | 50,000 |
| 1996/02/01 | 832 | 834 | 816 | 816 | 34,000 |
| 1996/01/31 | 834 | 835 | 826 | 835 | 93,000 |
| 1996/01/30 | 843 | 843 | 825 | 835 | 164,000 |
| 1996/01/29 | 840 | 848 | 830 | 835 | 189,000 |
| 1996/01/26 | 786 | 820 | 785 | 820 | 325,000 |
| 1996/01/25 | 764 | 789 | 760 | 785 | 295,000 |
| 1996/01/24 | 750 | 760 | 750 | 760 | 112,000 |
| 1996/01/23 | 752 | 752 | 750 | 750 | 34,000 |
| 1996/01/22 | 742 | 745 | 742 | 742 | 21,000 |
| 1996/01/19 | 753 | 753 | 738 | 742 | 42,000 |
| 1996/01/18 | 767 | 767 | 750 | 750 | 62,000 |
| 1996/01/17 | 769 | 770 | 760 | 760 | 80,000 |
| 1996/01/16 | 752 | 758 | 752 | 755 | 62,000 |
| 1996/01/12 | 759 | 759 | 742 | 742 | 73,000 |
| 1996/01/11 | 755 | 760 | 744 | 758 | 122,000 |
| 1996/01/10 | 750 | 750 | 741 | 746 | 115,000 |
| 1996/01/09 | 727 | 745 | 727 | 745 | 175,000 |
| 1996/01/08 | 735 | 736 | 726 | 726 | 111,000 |
| 1996/01/05 | 715 | 737 | 715 | 735 | 186,000 |
| 1996/01/04 | 710 | 715 | 710 | 710 | 39,000 |