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 |
---|---|---|---|---|---|
1997/12/30 | 240 | 250 | 240 | 250 | 45,000 |
1997/12/29 | 225 | 240 | 220 | 240 | 53,000 |
1997/12/26 | 203 | 230 | 203 | 230 | 99,000 |
1997/12/25 | 178 | 208 | 178 | 208 | 206,000 |
1997/12/24 | 216 | 216 | 180 | 180 | 205,000 |
1997/12/22 | 240 | 240 | 213 | 216 | 55,000 |
1997/12/19 | 250 | 250 | 239 | 239 | 66,000 |
1997/12/18 | 248 | 252 | 248 | 250 | 53,000 |
1997/12/17 | 244 | 253 | 236 | 243 | 44,000 |
1997/12/16 | 255 | 256 | 243 | 243 | 101,000 |
1997/12/15 | 256 | 256 | 253 | 255 | 52,000 |
1997/12/12 | 238 | 244 | 234 | 236 | 111,000 |
1997/12/11 | 249 | 249 | 236 | 236 | 114,000 |
1997/12/10 | 257 | 257 | 243 | 250 | 58,000 |
1997/12/09 | 241 | 248 | 240 | 242 | 71,000 |
1997/12/08 | 257 | 257 | 240 | 240 | 91,000 |
1997/12/05 | 268 | 269 | 242 | 247 | 90,000 |
1997/12/04 | 278 | 278 | 262 | 269 | 81,000 |
1997/12/03 | 285 | 285 | 273 | 273 | 74,000 |
1997/12/02 | 279 | 285 | 270 | 285 | 133,000 |
1997/12/01 | 262 | 280 | 262 | 280 | 60,000 |
1997/11/28 | 273 | 277 | 252 | 262 | 190,000 |
1997/11/27 | 280 | 284 | 260 | 268 | 320,000 |
1997/11/26 | 281 | 290 | 280 | 285 | 141,000 |
1997/11/25 | 282 | 284 | 280 | 282 | 79,000 |
1997/11/21 | 312 | 315 | 309 | 312 | 125,000 |
1997/11/20 | 314 | 314 | 305 | 310 | 30,000 |
1997/11/19 | 322 | 322 | 310 | 315 | 100,000 |
1997/11/18 | 337 | 337 | 320 | 322 | 220,000 |
1997/11/17 | 348 | 348 | 333 | 335 | 156,000 |
1997/11/14 | 350 | 354 | 349 | 350 | 20,000 |
1997/11/13 | 345 | 353 | 345 | 353 | 29,000 |
1997/11/12 | 352 | 356 | 352 | 356 | 25,000 |
1997/11/11 | 350 | 352 | 350 | 351 | 11,000 |
1997/11/10 | 345 | 350 | 345 | 350 | 16,000 |
1997/11/07 | 355 | 355 | 350 | 350 | 52,000 |
1997/11/06 | 360 | 360 | 359 | 359 | 7,000 |
1997/11/05 | 365 | 365 | 365 | 365 | 5,000 |
1997/11/04 | 365 | 370 | 365 | 370 | 18,000 |
1997/10/31 | 364 | 368 | 364 | 365 | 23,000 |
1997/10/30 | 365 | 365 | 365 | 365 | 13,000 |
1997/10/29 | 370 | 370 | 365 | 365 | 51,000 |
1997/10/28 | 370 | 370 | 365 | 365 | 7,000 |
1997/10/27 | 380 | 380 | 374 | 375 | 101,000 |
1997/10/24 | 370 | 375 | 370 | 375 | 8,000 |
1997/10/23 | 375 | 375 | 370 | 375 | 27,000 |
1997/10/22 | 369 | 370 | 368 | 370 | 40,000 |
1997/10/21 | 360 | 370 | 360 | 369 | 18,000 |
1997/10/20 | 355 | 359 | 355 | 359 | 73,000 |
1997/10/17 | 340 | 355 | 340 | 355 | 53,000 |
1997/10/16 | 330 | 340 | 330 | 340 | 43,000 |
1997/10/15 | 328 | 328 | 325 | 328 | 71,000 |
1997/10/14 | 321 | 323 | 321 | 323 | 113,000 |
1997/10/13 | 329 | 329 | 320 | 320 | 15,000 |
1997/10/09 | 327 | 329 | 320 | 329 | 95,000 |
1997/10/08 | 317 | 328 | 315 | 325 | 199,000 |
1997/10/07 | 338 | 340 | 317 | 317 | 100,000 |
1997/10/06 | 348 | 349 | 340 | 340 | 103,000 |
1997/10/03 | 340 | 345 | 338 | 343 | 55,000 |
1997/10/02 | 380 | 380 | 341 | 341 | 32,000 |
1997/10/01 | 380 | 380 | 380 | 380 | 12,000 |
1997/09/30 | 400 | 400 | 390 | 395 | 56,000 |
1997/09/29 | 410 | 410 | 395 | 407 | 44,000 |
1997/09/26 | 430 | 430 | 419 | 425 | 59,000 |
1997/09/25 | 439 | 445 | 439 | 445 | 32,000 |
1997/09/24 | 400 | 478 | 400 | 466 | 122,000 |
1997/09/22 | 400 | 405 | 400 | 405 | 247,000 |
1997/09/19 | 403 | 403 | 398 | 400 | 21,000 |
1997/09/18 | 403 | 403 | 395 | 398 | 28,000 |
1997/09/17 | 409 | 409 | 400 | 400 | 30,000 |
1997/09/16 | 409 | 413 | 401 | 401 | 67,000 |
1997/09/12 | 418 | 418 | 401 | 404 | 78,000 |
1997/09/11 | 430 | 430 | 419 | 419 | 42,000 |
1997/09/10 | 431 | 435 | 431 | 431 | 44,000 |
1997/09/09 | 442 | 443 | 440 | 441 | 33,000 |
1997/09/08 | 447 | 447 | 440 | 440 | 47,000 |
1997/09/05 | 450 | 455 | 449 | 449 | 53,000 |
1997/09/04 | 458 | 460 | 450 | 450 | 66,000 |
1997/09/03 | 478 | 478 | 477 | 478 | 34,000 |
1997/09/02 | 483 | 483 | 477 | 478 | 118,000 |
1997/09/01 | 478 | 479 | 477 | 478 | 32,000 |
1997/08/29 | 503 | 504 | 479 | 480 | 43,000 |
1997/08/28 | 511 | 511 | 508 | 508 | 28,000 |
1997/08/27 | 516 | 516 | 511 | 511 | 57,000 |
1997/08/26 | 510 | 516 | 510 | 516 | 38,000 |
1997/08/25 | 494 | 501 | 494 | 501 | 84,000 |
1997/08/22 | 492 | 492 | 492 | 492 | 18,000 |
1997/08/21 | 494 | 494 | 492 | 492 | 40,000 |
1997/08/20 | 489 | 491 | 489 | 489 | 13,000 |
1997/08/19 | 486 | 490 | 486 | 490 | 47,000 |
1997/08/18 | 476 | 476 | 475 | 476 | 23,000 |
1997/08/15 | 484 | 484 | 475 | 475 | 51,000 |
1997/08/14 | 475 | 478 | 475 | 475 | 20,000 |
1997/08/13 | 470 | 474 | 465 | 474 | 46,000 |
1997/08/12 | 472 | 472 | 470 | 470 | 25,000 |
1997/08/11 | 480 | 480 | 470 | 472 | 61,000 |
1997/08/08 | 501 | 501 | 490 | 490 | 74,000 |
1997/08/07 | 534 | 534 | 520 | 520 | 30,000 |
1997/08/06 | 538 | 539 | 536 | 539 | 29,000 |
1997/08/05 | 531 | 536 | 531 | 536 | 71,000 |
1997/08/04 | 532 | 532 | 531 | 531 | 14,000 |
1997/08/01 | 530 | 530 | 525 | 530 | 105,000 |
1997/07/31 | 540 | 540 | 534 | 534 | 46,000 |
1997/07/30 | 534 | 535 | 534 | 535 | 23,000 |
1997/07/29 | 534 | 534 | 534 | 534 | 42,000 |
1997/07/28 | 532 | 534 | 531 | 534 | 34,000 |
1997/07/25 | 537 | 537 | 534 | 535 | 75,000 |
1997/07/24 | 545 | 545 | 535 | 535 | 37,000 |
1997/07/23 | 544 | 545 | 540 | 540 | 41,000 |
1997/07/22 | 533 | 540 | 533 | 540 | 58,000 |
1997/07/18 | 540 | 550 | 540 | 550 | 19,000 |
1997/07/17 | 531 | 545 | 531 | 545 | 53,000 |
1997/07/16 | 531 | 560 | 531 | 545 | 59,000 |
1997/07/15 | 544 | 556 | 535 | 535 | 147,000 |
1997/07/14 | 542 | 542 | 536 | 540 | 38,000 |
1997/07/11 | 545 | 545 | 537 | 537 | 76,000 |
1997/07/10 | 570 | 570 | 550 | 550 | 74,000 |
1997/07/09 | 576 | 576 | 571 | 571 | 45,000 |
1997/07/08 | 582 | 582 | 576 | 576 | 21,000 |
1997/07/07 | 582 | 582 | 581 | 582 | 16,000 |
1997/07/04 | 581 | 581 | 581 | 581 | 11,000 |
1997/07/03 | 585 | 588 | 578 | 578 | 13,000 |
1997/07/02 | 588 | 588 | 580 | 585 | 32,000 |
1997/07/01 | 576 | 587 | 576 | 580 | 33,000 |
1997/06/30 | 582 | 582 | 582 | 582 | 10,000 |
1997/06/27 | 575 | 581 | 575 | 581 | 9,000 |
1997/06/26 | 577 | 580 | 575 | 575 | 45,000 |
1997/06/25 | 580 | 580 | 576 | 576 | 70,000 |
1997/06/24 | 588 | 588 | 580 | 580 | 108,000 |
1997/06/23 | 590 | 600 | 585 | 585 | 73,000 |
1997/06/20 | 591 | 591 | 590 | 590 | 52,000 |
1997/06/19 | 591 | 593 | 590 | 590 | 22,000 |
1997/06/18 | 599 | 599 | 590 | 590 | 163,000 |
1997/06/17 | 599 | 599 | 590 | 590 | 33,000 |
1997/06/16 | 599 | 599 | 597 | 597 | 47,000 |
1997/06/13 | 600 | 604 | 597 | 597 | 83,000 |
1997/06/12 | 599 | 600 | 599 | 600 | 42,000 |
1997/06/11 | 597 | 597 | 597 | 597 | 11,000 |
1997/06/10 | 600 | 600 | 591 | 597 | 29,000 |
1997/06/09 | 604 | 604 | 585 | 600 | 20,000 |
1997/06/06 | 585 | 590 | 585 | 590 | 58,000 |
1997/06/05 | 585 | 585 | 582 | 585 | 11,000 |
1997/06/04 | 584 | 586 | 584 | 585 | 126,000 |
1997/06/03 | 583 | 585 | 582 | 584 | 112,000 |
1997/06/02 | 595 | 597 | 588 | 588 | 118,000 |
1997/05/30 | 595 | 595 | 592 | 595 | 45,000 |
1997/05/29 | 604 | 605 | 601 | 601 | 19,000 |
1997/05/28 | 610 | 610 | 600 | 609 | 55,000 |
1997/05/27 | 619 | 619 | 600 | 600 | 69,000 |
1997/05/26 | 600 | 600 | 599 | 599 | 29,000 |
1997/05/23 | 598 | 599 | 598 | 599 | 63,000 |
1997/05/22 | 611 | 611 | 598 | 598 | 121,000 |
1997/05/21 | 615 | 615 | 611 | 611 | 73,000 |
1997/05/20 | 629 | 629 | 609 | 610 | 26,000 |
1997/05/19 | 619 | 630 | 618 | 630 | 58,000 |
1997/05/16 | 618 | 622 | 617 | 617 | 53,000 |
1997/05/15 | 611 | 620 | 611 | 617 | 101,000 |
1997/05/14 | 615 | 620 | 614 | 615 | 62,000 |
1997/05/13 | 617 | 620 | 610 | 610 | 217,000 |
1997/05/12 | 596 | 600 | 595 | 595 | 96,000 |
1997/05/09 | 590 | 602 | 590 | 595 | 55,000 |
1997/05/08 | 599 | 600 | 590 | 590 | 80,000 |
1997/05/07 | 607 | 607 | 600 | 605 | 38,000 |
1997/05/06 | 611 | 612 | 606 | 606 | 79,000 |
1997/05/02 | 600 | 612 | 600 | 612 | 119,000 |
1997/05/01 | 605 | 614 | 600 | 600 | 58,000 |
1997/04/30 | 605 | 606 | 600 | 600 | 96,000 |
1997/04/28 | 604 | 604 | 589 | 589 | 37,000 |
1997/04/25 | 593 | 596 | 592 | 592 | 52,000 |
1997/04/24 | 592 | 592 | 586 | 587 | 71,000 |
1997/04/23 | 592 | 592 | 590 | 592 | 180,000 |
1997/04/22 | 600 | 606 | 586 | 586 | 83,000 |
1997/04/21 | 590 | 591 | 590 | 591 | 38,000 |
1997/04/18 | 590 | 590 | 590 | 590 | 3,000 |
1997/04/17 | 561 | 571 | 561 | 570 | 20,000 |
1997/04/16 | 550 | 561 | 550 | 561 | 243,000 |
1997/04/15 | 556 | 556 | 549 | 550 | 79,000 |
1997/04/14 | 548 | 548 | 545 | 545 | 41,000 |
1997/04/11 | 553 | 553 | 550 | 550 | 17,000 |
1997/04/10 | 553 | 553 | 553 | 553 | 12,000 |
1997/04/09 | 567 | 568 | 562 | 563 | 47,000 |
1997/04/08 | 586 | 586 | 566 | 568 | 54,000 |
1997/04/07 | 555 | 556 | 555 | 556 | 28,000 |
1997/04/04 | 542 | 545 | 542 | 545 | 4,000 |
1997/04/03 | 547 | 550 | 547 | 550 | 20,000 |
1997/04/02 | 550 | 550 | 535 | 540 | 28,000 |
1997/04/01 | 551 | 556 | 546 | 550 | 37,000 |
1997/03/31 | 572 | 572 | 555 | 555 | 12,000 |
1997/03/28 | 570 | 573 | 570 | 573 | 40,000 |
1997/03/27 | 608 | 608 | 570 | 570 | 76,000 |
1997/03/26 | 618 | 618 | 614 | 614 | 6,000 |
1997/03/25 | 579 | 625 | 579 | 620 | 35,000 |
1997/03/24 | 600 | 600 | 572 | 578 | 76,000 |
1997/03/21 | 625 | 625 | 615 | 620 | 72,000 |
1997/03/19 | 620 | 635 | 618 | 625 | 242,000 |
1997/03/18 | 609 | 628 | 609 | 621 | 252,000 |
1997/03/17 | 602 | 610 | 600 | 608 | 124,000 |
1997/03/14 | 589 | 605 | 586 | 596 | 208,000 |
1997/03/13 | 594 | 594 | 588 | 589 | 84,000 |
1997/03/12 | 591 | 592 | 585 | 592 | 55,000 |
1997/03/11 | 580 | 594 | 580 | 585 | 62,000 |
1997/03/10 | 566 | 577 | 560 | 577 | 41,000 |
1997/03/07 | 577 | 577 | 570 | 570 | 42,000 |
1997/03/06 | 576 | 580 | 575 | 577 | 80,000 |
1997/03/05 | 555 | 579 | 555 | 575 | 154,000 |
1997/03/04 | 552 | 555 | 550 | 551 | 50,000 |
1997/03/03 | 553 | 555 | 550 | 550 | 50,000 |
1997/02/28 | 560 | 560 | 553 | 555 | 67,000 |
1997/02/27 | 568 | 568 | 558 | 560 | 29,000 |
1997/02/26 | 555 | 566 | 555 | 566 | 93,000 |
1997/02/25 | 561 | 566 | 551 | 551 | 111,000 |
1997/02/24 | 555 | 563 | 555 | 558 | 190,000 |
1997/02/21 | 550 | 566 | 550 | 554 | 64,000 |
1997/02/20 | 553 | 563 | 546 | 546 | 99,000 |
1997/02/19 | 551 | 566 | 551 | 563 | 32,000 |
1997/02/18 | 585 | 585 | 580 | 580 | 24,000 |
1997/02/17 | 590 | 593 | 585 | 585 | 102,000 |
1997/02/14 | 609 | 609 | 579 | 585 | 106,000 |
1997/02/13 | 605 | 612 | 605 | 605 | 59,000 |
1997/02/12 | 606 | 610 | 601 | 609 | 64,000 |
1997/02/10 | 605 | 606 | 604 | 606 | 38,000 |
1997/02/07 | 606 | 616 | 605 | 605 | 21,000 |
1997/02/06 | 620 | 625 | 615 | 618 | 72,000 |
1997/02/05 | 613 | 623 | 613 | 620 | 144,000 |
1997/02/04 | 613 | 623 | 613 | 623 | 9,000 |
1997/02/03 | 614 | 614 | 614 | 614 | 2,000 |
1997/01/31 | 611 | 611 | 606 | 606 | 76,000 |
1997/01/30 | 620 | 625 | 606 | 606 | 44,000 |
1997/01/29 | 625 | 625 | 625 | 625 | 25,000 |
1997/01/28 | 620 | 625 | 620 | 625 | 52,000 |
1997/01/27 | 639 | 639 | 620 | 620 | 40,000 |
1997/01/24 | 645 | 650 | 644 | 650 | 75,000 |
1997/01/23 | 645 | 645 | 644 | 644 | 19,000 |
1997/01/22 | 643 | 643 | 630 | 643 | 31,000 |
1997/01/21 | 631 | 631 | 630 | 630 | 110,000 |
1997/01/20 | 640 | 640 | 625 | 630 | 20,000 |
1997/01/17 | 645 | 645 | 635 | 635 | 60,000 |
1997/01/16 | 644 | 650 | 639 | 645 | 91,000 |
1997/01/14 | 602 | 624 | 601 | 624 | 87,000 |
1997/01/13 | 624 | 624 | 592 | 592 | 52,000 |
1997/01/10 | 648 | 648 | 629 | 630 | 13,000 |
1997/01/09 | 656 | 664 | 656 | 664 | 37,000 |
1997/01/08 | 647 | 659 | 647 | 651 | 12,000 |
1997/01/07 | 670 | 671 | 660 | 660 | 26,000 |
1997/01/06 | 667 | 667 | 662 | 662 | 3,000 |