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 |
---|---|---|---|---|---|
1998/12/30 | 272 | 272 | 262 | 262 | 10,000 |
1998/12/29 | 270 | 270 | 266 | 267 | 12,000 |
1998/12/28 | 266 | 271 | 266 | 270 | 49,000 |
1998/12/25 | 266 | 267 | 266 | 266 | 34,000 |
1998/12/24 | 275 | 275 | 262 | 266 | 36,000 |
1998/12/22 | 267 | 270 | 262 | 262 | 63,000 |
1998/12/21 | 265 | 273 | 265 | 268 | 19,000 |
1998/12/18 | 268 | 268 | 261 | 264 | 18,000 |
1998/12/17 | 268 | 269 | 267 | 268 | 47,000 |
1998/12/16 | 278 | 278 | 268 | 268 | 25,000 |
1998/12/15 | 270 | 275 | 267 | 268 | 62,000 |
1998/12/14 | 279 | 280 | 273 | 273 | 84,000 |
1998/12/11 | 293 | 294 | 275 | 282 | 192,000 |
1998/12/10 | 290 | 298 | 290 | 295 | 158,000 |
1998/12/09 | 284 | 288 | 280 | 281 | 43,000 |
1998/12/08 | 280 | 285 | 275 | 285 | 60,000 |
1998/12/07 | 283 | 289 | 280 | 282 | 163,000 |
1998/12/04 | 284 | 293 | 280 | 280 | 397,000 |
1998/12/03 | 288 | 289 | 280 | 284 | 382,000 |
1998/12/02 | 262 | 268 | 260 | 268 | 67,000 |
1998/12/01 | 260 | 264 | 260 | 264 | 37,000 |
1998/11/30 | 261 | 268 | 260 | 266 | 98,000 |
1998/11/27 | 260 | 262 | 258 | 260 | 133,000 |
1998/11/26 | 264 | 264 | 258 | 260 | 80,000 |
1998/11/25 | 256 | 260 | 255 | 259 | 86,000 |
1998/11/24 | 255 | 260 | 255 | 255 | 77,000 |
1998/11/20 | 245 | 255 | 245 | 251 | 93,000 |
1998/11/19 | 252 | 258 | 245 | 245 | 43,000 |
1998/11/18 | 250 | 255 | 250 | 250 | 91,000 |
1998/11/17 | 242 | 260 | 241 | 260 | 147,000 |
1998/11/16 | 234 | 240 | 233 | 238 | 135,000 |
1998/11/13 | 221 | 232 | 221 | 229 | 34,000 |
1998/11/12 | 229 | 229 | 225 | 225 | 53,000 |
1998/11/11 | 231 | 232 | 228 | 229 | 61,000 |
1998/11/10 | 227 | 231 | 227 | 231 | 14,000 |
1998/11/09 | 229 | 232 | 227 | 227 | 28,000 |
1998/11/06 | 233 | 233 | 225 | 230 | 125,000 |
1998/11/05 | 226 | 233 | 226 | 230 | 128,000 |
1998/11/04 | 226 | 226 | 224 | 226 | 145,000 |
1998/11/02 | 230 | 230 | 225 | 226 | 101,000 |
1998/10/30 | 225 | 229 | 221 | 229 | 93,000 |
1998/10/29 | 232 | 232 | 225 | 229 | 71,000 |
1998/10/28 | 222 | 228 | 220 | 225 | 45,000 |
1998/10/27 | 219 | 220 | 216 | 216 | 99,000 |
1998/10/26 | 222 | 224 | 220 | 220 | 48,000 |
1998/10/23 | 220 | 221 | 215 | 215 | 34,000 |
1998/10/22 | 230 | 234 | 220 | 220 | 133,000 |
1998/10/21 | 208 | 215 | 208 | 209 | 394,000 |
1998/10/20 | 210 | 210 | 205 | 209 | 52,000 |
1998/10/19 | 207 | 212 | 206 | 210 | 74,000 |
1998/10/16 | 214 | 214 | 205 | 205 | 43,000 |
1998/10/15 | 217 | 217 | 211 | 214 | 74,000 |
1998/10/14 | 217 | 217 | 200 | 214 | 45,000 |
1998/10/13 | 225 | 227 | 217 | 217 | 87,000 |
1998/10/12 | 221 | 241 | 220 | 224 | 100,000 |
1998/10/09 | 221 | 221 | 220 | 220 | 40,000 |
1998/10/08 | 221 | 225 | 220 | 221 | 104,000 |
1998/10/07 | 220 | 223 | 220 | 220 | 90,000 |
1998/10/06 | 220 | 229 | 220 | 220 | 27,000 |
1998/10/05 | 220 | 221 | 220 | 221 | 42,000 |
1998/10/02 | 220 | 225 | 220 | 221 | 31,000 |
1998/10/01 | 220 | 222 | 220 | 220 | 26,000 |
1998/09/30 | 221 | 231 | 220 | 230 | 115,000 |
1998/09/29 | 226 | 227 | 220 | 220 | 78,000 |
1998/09/28 | 231 | 231 | 226 | 229 | 31,000 |
1998/09/25 | 231 | 231 | 225 | 227 | 55,000 |
1998/09/24 | 231 | 231 | 230 | 231 | 45,000 |
1998/09/22 | 229 | 229 | 228 | 228 | 38,000 |
1998/09/21 | 231 | 231 | 226 | 229 | 50,000 |
1998/09/18 | 230 | 231 | 230 | 231 | 87,000 |
1998/09/17 | 232 | 238 | 230 | 231 | 38,000 |
1998/09/16 | 251 | 251 | 230 | 230 | 57,000 |
1998/09/14 | 222 | 233 | 222 | 228 | 80,000 |
1998/09/11 | 211 | 225 | 211 | 222 | 148,000 |
1998/09/10 | 256 | 257 | 251 | 251 | 37,000 |
1998/09/09 | 262 | 264 | 250 | 255 | 49,000 |
1998/09/08 | 265 | 270 | 261 | 266 | 55,000 |
1998/09/07 | 265 | 273 | 265 | 273 | 41,000 |
1998/09/04 | 265 | 270 | 260 | 261 | 63,000 |
1998/09/03 | 270 | 277 | 269 | 274 | 21,000 |
1998/09/02 | 276 | 279 | 276 | 276 | 25,000 |
1998/09/01 | 252 | 275 | 252 | 275 | 14,000 |
1998/08/31 | 255 | 280 | 255 | 280 | 42,000 |
1998/08/28 | 260 | 265 | 255 | 265 | 37,000 |
1998/08/27 | 277 | 277 | 270 | 270 | 29,000 |
1998/08/26 | 297 | 297 | 277 | 277 | 28,000 |
1998/08/25 | 294 | 294 | 287 | 293 | 40,000 |
1998/08/24 | 300 | 300 | 285 | 285 | 45,000 |
1998/08/21 | 300 | 301 | 300 | 301 | 30,000 |
1998/08/20 | 292 | 301 | 292 | 300 | 45,000 |
1998/08/19 | 289 | 294 | 289 | 292 | 31,000 |
1998/08/18 | 281 | 290 | 281 | 289 | 7,000 |
1998/08/17 | 299 | 299 | 280 | 280 | 49,000 |
1998/08/14 | 288 | 289 | 288 | 289 | 26,000 |
1998/08/13 | 273 | 288 | 272 | 288 | 81,000 |
1998/08/12 | 276 | 277 | 272 | 273 | 71,000 |
1998/08/11 | 295 | 295 | 285 | 287 | 48,000 |
1998/08/10 | 300 | 301 | 293 | 295 | 81,000 |
1998/08/07 | 319 | 319 | 301 | 302 | 54,000 |
1998/08/06 | 327 | 327 | 320 | 320 | 47,000 |
1998/08/05 | 335 | 335 | 330 | 330 | 24,000 |
1998/08/04 | 336 | 336 | 336 | 336 | 3,000 |
1998/08/03 | 342 | 342 | 336 | 336 | 13,000 |
1998/07/31 | 339 | 340 | 335 | 337 | 23,000 |
1998/07/30 | 336 | 340 | 335 | 339 | 7,000 |
1998/07/29 | 331 | 332 | 330 | 330 | 7,000 |
1998/07/28 | 340 | 340 | 331 | 337 | 13,000 |
1998/07/27 | 350 | 350 | 336 | 337 | 17,000 |
1998/07/24 | 331 | 335 | 331 | 335 | 23,000 |
1998/07/23 | 332 | 335 | 332 | 333 | 19,000 |
1998/07/22 | 336 | 337 | 327 | 332 | 119,000 |
1998/07/21 | 357 | 358 | 344 | 345 | 43,000 |
1998/07/17 | 361 | 365 | 355 | 357 | 70,000 |
1998/07/16 | 366 | 366 | 363 | 365 | 24,000 |
1998/07/15 | 377 | 377 | 362 | 362 | 72,000 |
1998/07/14 | 366 | 375 | 366 | 375 | 68,000 |
1998/07/13 | 359 | 365 | 355 | 364 | 70,000 |
1998/07/10 | 367 | 375 | 365 | 367 | 217,000 |
1998/07/09 | 380 | 383 | 360 | 365 | 335,000 |
1998/07/08 | 354 | 380 | 350 | 370 | 426,000 |
1998/07/07 | 340 | 355 | 339 | 354 | 141,000 |
1998/07/06 | 336 | 336 | 324 | 329 | 82,000 |
1998/07/03 | 325 | 325 | 320 | 321 | 155,000 |
1998/07/02 | 338 | 345 | 337 | 338 | 35,000 |
1998/07/01 | 330 | 335 | 328 | 328 | 33,000 |
1998/06/30 | 330 | 333 | 328 | 330 | 53,000 |
1998/06/29 | 316 | 330 | 316 | 320 | 8,000 |
1998/06/26 | 317 | 320 | 316 | 316 | 5,000 |
1998/06/25 | 330 | 333 | 315 | 332 | 52,000 |
1998/06/24 | 325 | 329 | 315 | 315 | 67,000 |
1998/06/23 | 318 | 318 | 315 | 315 | 14,000 |
1998/06/22 | 318 | 325 | 318 | 318 | 32,000 |
1998/06/19 | 321 | 330 | 321 | 328 | 28,000 |
1998/06/18 | 321 | 328 | 321 | 321 | 27,000 |
1998/06/17 | 303 | 314 | 303 | 314 | 22,000 |
1998/06/16 | 317 | 317 | 301 | 302 | 48,000 |
1998/06/15 | 328 | 328 | 321 | 321 | 35,000 |
1998/06/12 | 300 | 314 | 300 | 312 | 80,000 |
1998/06/11 | 325 | 325 | 310 | 310 | 15,000 |
1998/06/10 | 328 | 328 | 324 | 325 | 36,000 |
1998/06/09 | 321 | 328 | 321 | 323 | 69,000 |
1998/06/08 | 334 | 334 | 325 | 328 | 38,000 |
1998/06/05 | 336 | 338 | 333 | 335 | 39,000 |
1998/06/04 | 340 | 340 | 337 | 337 | 44,000 |
1998/06/03 | 340 | 340 | 337 | 340 | 102,000 |
1998/06/02 | 340 | 342 | 336 | 340 | 31,000 |
1998/06/01 | 349 | 349 | 336 | 340 | 43,000 |
1998/05/29 | 327 | 355 | 327 | 350 | 87,000 |
1998/05/28 | 323 | 326 | 321 | 326 | 53,000 |
1998/05/27 | 321 | 323 | 310 | 310 | 73,000 |
1998/05/26 | 323 | 324 | 321 | 321 | 113,000 |
1998/05/25 | 318 | 318 | 318 | 318 | 7,000 |
1998/05/22 | 320 | 325 | 313 | 313 | 40,000 |
1998/05/21 | 315 | 320 | 315 | 315 | 22,000 |
1998/05/20 | 320 | 320 | 312 | 315 | 54,000 |
1998/05/19 | 308 | 315 | 308 | 315 | 40,000 |
1998/05/18 | 301 | 306 | 301 | 303 | 16,000 |
1998/05/15 | 321 | 325 | 319 | 325 | 74,000 |
1998/05/14 | 300 | 320 | 300 | 316 | 53,000 |
1998/05/13 | 300 | 300 | 292 | 292 | 12,000 |
1998/05/12 | 300 | 300 | 300 | 300 | 7,000 |
1998/05/11 | 291 | 300 | 291 | 300 | 6,000 |
1998/05/08 | 308 | 310 | 308 | 310 | 17,000 |
1998/05/07 | 303 | 308 | 303 | 308 | 16,000 |
1998/05/06 | 307 | 307 | 300 | 303 | 61,000 |
1998/05/01 | 295 | 300 | 295 | 297 | 26,000 |
1998/04/30 | 300 | 300 | 295 | 300 | 6,000 |
1998/04/28 | 300 | 300 | 295 | 295 | 28,000 |
1998/04/27 | 312 | 312 | 300 | 300 | 48,000 |
1998/04/24 | 299 | 310 | 299 | 310 | 10,000 |
1998/04/23 | 296 | 309 | 296 | 309 | 5,000 |
1998/04/22 | 295 | 295 | 293 | 294 | 14,000 |
1998/04/21 | 292 | 292 | 292 | 292 | 1,000 |
1998/04/20 | 291 | 294 | 290 | 291 | 52,000 |
1998/04/17 | 300 | 305 | 291 | 291 | 61,000 |
1998/04/16 | 307 | 307 | 300 | 300 | 24,000 |
1998/04/15 | 310 | 310 | 303 | 305 | 69,000 |
1998/04/14 | 310 | 310 | 301 | 303 | 27,000 |
1998/04/13 | 320 | 320 | 306 | 306 | 10,000 |
1998/04/10 | 320 | 320 | 316 | 320 | 34,000 |
1998/04/09 | 316 | 320 | 316 | 319 | 11,000 |
1998/04/08 | 305 | 310 | 305 | 310 | 137,000 |
1998/04/07 | 310 | 310 | 300 | 310 | 34,000 |
1998/04/06 | 304 | 304 | 297 | 304 | 41,000 |
1998/04/03 | 289 | 299 | 276 | 299 | 117,000 |
1998/04/02 | 265 | 285 | 265 | 285 | 91,000 |
1998/04/01 | 330 | 330 | 306 | 310 | 46,000 |
1998/03/31 | 350 | 350 | 330 | 330 | 55,000 |
1998/03/30 | 361 | 361 | 355 | 355 | 29,000 |
1998/03/27 | 362 | 365 | 362 | 365 | 33,000 |
1998/03/26 | 369 | 379 | 360 | 360 | 28,000 |
1998/03/25 | 351 | 359 | 351 | 359 | 30,000 |
1998/03/24 | 349 | 351 | 349 | 351 | 15,000 |
1998/03/23 | 349 | 351 | 348 | 349 | 115,000 |
1998/03/20 | 347 | 353 | 345 | 353 | 103,000 |
1998/03/19 | 359 | 360 | 350 | 356 | 53,000 |
1998/03/18 | 369 | 369 | 360 | 360 | 37,000 |
1998/03/17 | 378 | 383 | 375 | 380 | 97,000 |
1998/03/16 | 384 | 384 | 368 | 368 | 32,000 |
1998/03/13 | 360 | 375 | 360 | 370 | 137,000 |
1998/03/12 | 358 | 370 | 358 | 370 | 22,000 |
1998/03/11 | 358 | 358 | 350 | 358 | 79,000 |
1998/03/10 | 370 | 370 | 358 | 358 | 13,000 |
1998/03/09 | 374 | 380 | 374 | 379 | 58,000 |
1998/03/06 | 377 | 382 | 372 | 382 | 99,000 |
1998/03/05 | 387 | 387 | 375 | 377 | 55,000 |
1998/03/04 | 390 | 393 | 380 | 393 | 165,000 |
1998/03/03 | 383 | 394 | 377 | 394 | 138,000 |
1998/03/02 | 370 | 375 | 369 | 370 | 123,000 |
1998/02/27 | 355 | 365 | 352 | 364 | 114,000 |
1998/02/26 | 350 | 355 | 350 | 350 | 243,000 |
1998/02/25 | 343 | 345 | 343 | 343 | 30,000 |
1998/02/24 | 346 | 347 | 340 | 347 | 60,000 |
1998/02/23 | 347 | 347 | 341 | 347 | 36,000 |
1998/02/20 | 352 | 352 | 342 | 347 | 72,000 |
1998/02/19 | 357 | 357 | 351 | 352 | 90,000 |
1998/02/18 | 350 | 363 | 350 | 358 | 60,000 |
1998/02/17 | 365 | 365 | 345 | 345 | 59,000 |
1998/02/16 | 363 | 367 | 363 | 367 | 77,000 |
1998/02/13 | 376 | 379 | 360 | 362 | 196,000 |
1998/02/12 | 385 | 390 | 363 | 375 | 252,000 |
1998/02/10 | 365 | 375 | 360 | 375 | 172,000 |
1998/02/09 | 357 | 365 | 354 | 360 | 289,000 |
1998/02/06 | 343 | 358 | 343 | 348 | 336,000 |
1998/02/05 | 317 | 348 | 315 | 328 | 283,000 |
1998/02/04 | 320 | 328 | 310 | 312 | 308,000 |
1998/02/03 | 300 | 314 | 300 | 312 | 149,000 |
1998/02/02 | 284 | 290 | 265 | 270 | 111,000 |
1998/01/30 | 311 | 311 | 276 | 290 | 103,000 |
1998/01/29 | 329 | 333 | 310 | 315 | 86,000 |
1998/01/28 | 310 | 325 | 310 | 324 | 313,000 |
1998/01/27 | 308 | 320 | 300 | 300 | 496,000 |
1998/01/26 | 295 | 315 | 295 | 298 | 430,000 |
1998/01/23 | 267 | 290 | 267 | 290 | 340,000 |
1998/01/22 | 260 | 275 | 258 | 266 | 265,000 |
1998/01/21 | 236 | 249 | 236 | 243 | 213,000 |
1998/01/20 | 228 | 231 | 223 | 226 | 154,000 |
1998/01/19 | 217 | 223 | 216 | 223 | 172,000 |
1998/01/16 | 209 | 219 | 209 | 214 | 97,000 |
1998/01/14 | 216 | 216 | 210 | 210 | 23,000 |
1998/01/13 | 214 | 216 | 205 | 216 | 20,000 |
1998/01/12 | 215 | 220 | 210 | 220 | 43,000 |
1998/01/09 | 248 | 248 | 210 | 230 | 310,000 |
1998/01/08 | 250 | 255 | 248 | 250 | 23,000 |
1998/01/07 | 240 | 250 | 235 | 250 | 43,000 |
1998/01/06 | 248 | 250 | 235 | 248 | 29,000 |
1998/01/05 | 250 | 250 | 250 | 250 | 14,000 |