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 |
---|---|---|---|---|---|
2002/12/30 | 201 | 204 | 201 | 204 | 21,000 |
2002/12/27 | 205 | 207 | 204 | 207 | 36,000 |
2002/12/26 | 198 | 204 | 198 | 203 | 85,000 |
2002/12/25 | 195 | 197 | 194 | 197 | 69,000 |
2002/12/24 | 193 | 195 | 190 | 192 | 53,000 |
2002/12/20 | 190 | 196 | 189 | 190 | 74,000 |
2002/12/19 | 190 | 191 | 188 | 190 | 60,000 |
2002/12/18 | 193 | 197 | 193 | 196 | 30,000 |
2002/12/17 | 198 | 199 | 195 | 195 | 29,000 |
2002/12/16 | 201 | 203 | 198 | 198 | 82,000 |
2002/12/13 | 196 | 201 | 196 | 200 | 115,000 |
2002/12/12 | 203 | 206 | 203 | 206 | 29,000 |
2002/12/11 | 201 | 212 | 201 | 203 | 51,000 |
2002/12/10 | 207 | 207 | 202 | 204 | 61,000 |
2002/12/09 | 209 | 209 | 203 | 203 | 23,000 |
2002/12/06 | 207 | 211 | 207 | 210 | 12,000 |
2002/12/05 | 210 | 212 | 209 | 212 | 19,000 |
2002/12/04 | 213 | 214 | 210 | 212 | 18,000 |
2002/12/03 | 210 | 213 | 210 | 212 | 32,000 |
2002/12/02 | 211 | 215 | 209 | 211 | 33,000 |
2002/11/29 | 208 | 214 | 208 | 211 | 54,000 |
2002/11/28 | 211 | 213 | 210 | 211 | 32,000 |
2002/11/27 | 210 | 211 | 207 | 210 | 48,000 |
2002/11/26 | 212 | 213 | 207 | 209 | 24,000 |
2002/11/25 | 206 | 213 | 204 | 212 | 44,000 |
2002/11/22 | 200 | 205 | 200 | 203 | 36,000 |
2002/11/21 | 197 | 200 | 197 | 199 | 26,000 |
2002/11/20 | 186 | 200 | 186 | 200 | 37,000 |
2002/11/19 | 202 | 202 | 186 | 189 | 76,000 |
2002/11/18 | 209 | 209 | 200 | 202 | 63,000 |
2002/11/15 | 210 | 210 | 206 | 206 | 62,000 |
2002/11/14 | 207 | 209 | 206 | 208 | 49,000 |
2002/11/13 | 206 | 206 | 205 | 206 | 31,000 |
2002/11/12 | 205 | 206 | 203 | 205 | 39,000 |
2002/11/11 | 212 | 212 | 202 | 206 | 55,000 |
2002/11/08 | 214 | 214 | 210 | 213 | 26,000 |
2002/11/07 | 211 | 214 | 210 | 214 | 42,000 |
2002/11/06 | 207 | 211 | 206 | 211 | 76,000 |
2002/11/05 | 212 | 214 | 200 | 204 | 99,000 |
2002/11/01 | 217 | 217 | 212 | 212 | 26,000 |
2002/10/31 | 218 | 218 | 214 | 215 | 48,000 |
2002/10/30 | 221 | 225 | 218 | 218 | 80,000 |
2002/10/29 | 226 | 226 | 225 | 225 | 24,000 |
2002/10/28 | 220 | 226 | 220 | 226 | 16,000 |
2002/10/25 | 225 | 225 | 222 | 225 | 35,000 |
2002/10/24 | 221 | 222 | 218 | 222 | 42,000 |
2002/10/23 | 227 | 228 | 221 | 221 | 69,000 |
2002/10/22 | 229 | 229 | 227 | 227 | 36,000 |
2002/10/21 | 228 | 229 | 222 | 228 | 30,000 |
2002/10/18 | 227 | 229 | 224 | 225 | 37,000 |
2002/10/17 | 228 | 228 | 225 | 225 | 40,000 |
2002/10/16 | 229 | 229 | 221 | 228 | 68,000 |
2002/10/15 | 231 | 231 | 221 | 225 | 50,000 |
2002/10/11 | 215 | 223 | 214 | 221 | 114,000 |
2002/10/10 | 215 | 215 | 208 | 213 | 113,000 |
2002/10/09 | 223 | 223 | 215 | 217 | 63,000 |
2002/10/08 | 221 | 223 | 218 | 223 | 39,000 |
2002/10/07 | 218 | 226 | 218 | 218 | 45,000 |
2002/10/04 | 230 | 230 | 220 | 228 | 82,000 |
2002/10/03 | 240 | 240 | 228 | 228 | 58,000 |
2002/10/02 | 239 | 239 | 236 | 236 | 20,000 |
2002/10/01 | 242 | 242 | 236 | 237 | 32,000 |
2002/09/30 | 240 | 242 | 237 | 237 | 36,000 |
2002/09/27 | 242 | 245 | 242 | 244 | 31,000 |
2002/09/26 | 242 | 244 | 238 | 238 | 22,000 |
2002/09/25 | 235 | 248 | 235 | 248 | 48,000 |
2002/09/24 | 243 | 249 | 243 | 249 | 85,000 |
2002/09/20 | 243 | 247 | 241 | 242 | 87,000 |
2002/09/19 | 255 | 255 | 241 | 245 | 99,000 |
2002/09/18 | 249 | 255 | 248 | 255 | 90,000 |
2002/09/17 | 250 | 255 | 249 | 255 | 81,000 |
2002/09/13 | 256 | 256 | 249 | 253 | 102,000 |
2002/09/12 | 247 | 250 | 243 | 249 | 80,000 |
2002/09/11 | 244 | 247 | 241 | 246 | 26,000 |
2002/09/10 | 241 | 248 | 241 | 244 | 35,000 |
2002/09/09 | 234 | 240 | 234 | 237 | 45,000 |
2002/09/06 | 239 | 241 | 233 | 235 | 70,000 |
2002/09/05 | 236 | 240 | 236 | 239 | 42,000 |
2002/09/04 | 244 | 244 | 233 | 233 | 86,000 |
2002/09/03 | 248 | 248 | 244 | 245 | 49,000 |
2002/09/02 | 252 | 252 | 247 | 248 | 82,000 |
2002/08/30 | 251 | 253 | 250 | 252 | 89,000 |
2002/08/29 | 256 | 256 | 252 | 253 | 49,000 |
2002/08/28 | 255 | 260 | 255 | 255 | 29,000 |
2002/08/27 | 259 | 259 | 255 | 258 | 64,000 |
2002/08/26 | 262 | 262 | 255 | 255 | 44,000 |
2002/08/23 | 260 | 262 | 255 | 255 | 28,000 |
2002/08/22 | 255 | 265 | 253 | 265 | 111,000 |
2002/08/21 | 259 | 259 | 253 | 255 | 47,000 |
2002/08/20 | 260 | 260 | 247 | 260 | 61,000 |
2002/08/19 | 265 | 265 | 258 | 260 | 32,000 |
2002/08/16 | 273 | 273 | 264 | 265 | 52,000 |
2002/08/15 | 267 | 270 | 263 | 268 | 99,000 |
2002/08/14 | 261 | 267 | 260 | 265 | 62,000 |
2002/08/13 | 262 | 264 | 260 | 261 | 27,000 |
2002/08/12 | 266 | 269 | 260 | 261 | 35,000 |
2002/08/09 | 266 | 269 | 262 | 269 | 51,000 |
2002/08/08 | 263 | 265 | 261 | 265 | 37,000 |
2002/08/07 | 260 | 267 | 260 | 260 | 53,000 |
2002/08/06 | 262 | 262 | 259 | 262 | 71,000 |
2002/08/05 | 262 | 268 | 261 | 266 | 71,000 |
2002/08/02 | 267 | 268 | 261 | 262 | 75,000 |
2002/08/01 | 267 | 270 | 265 | 270 | 57,000 |
2002/07/31 | 267 | 270 | 265 | 267 | 59,000 |
2002/07/30 | 270 | 271 | 265 | 267 | 63,000 |
2002/07/29 | 262 | 264 | 258 | 262 | 63,000 |
2002/07/26 | 268 | 269 | 260 | 264 | 119,000 |
2002/07/25 | 277 | 278 | 268 | 268 | 86,000 |
2002/07/24 | 278 | 279 | 274 | 275 | 85,000 |
2002/07/23 | 282 | 283 | 275 | 282 | 196,000 |
2002/07/22 | 278 | 285 | 278 | 283 | 139,000 |
2002/07/19 | 293 | 293 | 283 | 288 | 236,000 |
2002/07/18 | 287 | 294 | 285 | 294 | 411,000 |
2002/07/17 | 287 | 303 | 280 | 285 | 1,137,000 |
2002/07/16 | 290 | 291 | 280 | 280 | 328,000 |
2002/07/15 | 294 | 297 | 288 | 292 | 480,000 |
2002/07/12 | 295 | 298 | 286 | 294 | 778,000 |
2002/07/11 | 276 | 298 | 275 | 295 | 1,632,000 |
2002/07/10 | 264 | 285 | 261 | 280 | 443,000 |
2002/07/09 | 262 | 264 | 260 | 264 | 22,000 |
2002/07/08 | 259 | 263 | 257 | 262 | 35,000 |
2002/07/05 | 262 | 262 | 258 | 259 | 15,000 |
2002/07/04 | 256 | 263 | 256 | 262 | 36,000 |
2002/07/03 | 258 | 263 | 256 | 263 | 65,000 |
2002/07/02 | 249 | 253 | 245 | 249 | 582,000 |
2002/07/01 | 248 | 250 | 244 | 244 | 10,000 |
2002/06/28 | 240 | 247 | 240 | 247 | 53,000 |
2002/06/27 | 242 | 246 | 240 | 240 | 69,000 |
2002/06/26 | 247 | 253 | 241 | 241 | 64,000 |
2002/06/25 | 247 | 256 | 247 | 256 | 21,000 |
2002/06/24 | 244 | 253 | 244 | 253 | 26,000 |
2002/06/21 | 244 | 245 | 242 | 243 | 24,000 |
2002/06/20 | 243 | 244 | 240 | 244 | 26,000 |
2002/06/19 | 250 | 251 | 250 | 250 | 23,000 |
2002/06/18 | 258 | 258 | 251 | 254 | 23,000 |
2002/06/17 | 259 | 259 | 247 | 250 | 66,000 |
2002/06/14 | 261 | 262 | 259 | 262 | 150,000 |
2002/06/13 | 267 | 267 | 263 | 267 | 71,000 |
2002/06/12 | 270 | 270 | 266 | 270 | 45,000 |
2002/06/11 | 273 | 275 | 268 | 272 | 70,000 |
2002/06/10 | 277 | 277 | 273 | 273 | 66,000 |
2002/06/07 | 273 | 273 | 270 | 271 | 62,000 |
2002/06/06 | 272 | 272 | 269 | 271 | 95,000 |
2002/06/05 | 270 | 276 | 268 | 272 | 87,000 |
2002/06/04 | 264 | 270 | 260 | 270 | 61,000 |
2002/06/03 | 268 | 268 | 263 | 264 | 25,000 |
2002/05/31 | 269 | 269 | 263 | 263 | 26,000 |
2002/05/30 | 275 | 275 | 265 | 269 | 52,000 |
2002/05/29 | 275 | 277 | 273 | 275 | 113,000 |
2002/05/28 | 263 | 279 | 262 | 279 | 222,000 |
2002/05/27 | 258 | 263 | 258 | 259 | 47,000 |
2002/05/24 | 257 | 259 | 257 | 259 | 37,000 |
2002/05/23 | 261 | 263 | 259 | 260 | 96,000 |
2002/05/22 | 251 | 259 | 250 | 256 | 28,000 |
2002/05/21 | 246 | 251 | 246 | 251 | 16,000 |
2002/05/20 | 251 | 251 | 246 | 246 | 20,000 |
2002/05/17 | 245 | 248 | 245 | 245 | 89,000 |
2002/05/16 | 235 | 245 | 235 | 245 | 47,000 |
2002/05/15 | 242 | 243 | 240 | 240 | 126,000 |
2002/05/14 | 249 | 249 | 243 | 244 | 41,000 |
2002/05/13 | 248 | 248 | 245 | 245 | 22,000 |
2002/05/10 | 246 | 249 | 246 | 248 | 17,000 |
2002/05/09 | 247 | 259 | 246 | 246 | 28,000 |
2002/05/08 | 245 | 251 | 245 | 246 | 42,000 |
2002/05/07 | 250 | 250 | 247 | 248 | 20,000 |
2002/05/02 | 251 | 253 | 251 | 252 | 12,000 |
2002/05/01 | 252 | 255 | 252 | 253 | 13,000 |
2002/04/30 | 250 | 253 | 249 | 253 | 22,000 |
2002/04/26 | 258 | 258 | 251 | 251 | 49,000 |
2002/04/25 | 257 | 257 | 254 | 255 | 18,000 |
2002/04/24 | 255 | 256 | 254 | 254 | 31,000 |
2002/04/23 | 257 | 257 | 256 | 257 | 20,000 |
2002/04/22 | 259 | 259 | 257 | 258 | 30,000 |
2002/04/19 | 255 | 257 | 255 | 257 | 11,000 |
2002/04/18 | 260 | 260 | 254 | 255 | 24,000 |
2002/04/17 | 256 | 260 | 256 | 260 | 14,000 |
2002/04/16 | 255 | 257 | 255 | 257 | 12,000 |
2002/04/15 | 258 | 258 | 253 | 257 | 38,000 |
2002/04/12 | 256 | 258 | 255 | 256 | 27,000 |
2002/04/11 | 254 | 264 | 254 | 258 | 53,000 |
2002/04/10 | 255 | 255 | 252 | 253 | 21,000 |
2002/04/09 | 255 | 260 | 252 | 252 | 31,000 |
2002/04/08 | 256 | 256 | 252 | 255 | 19,000 |
2002/04/05 | 253 | 255 | 251 | 254 | 36,000 |
2002/04/04 | 250 | 253 | 248 | 248 | 48,000 |
2002/04/03 | 246 | 249 | 246 | 247 | 37,000 |
2002/04/02 | 246 | 246 | 243 | 246 | 36,000 |
2002/04/01 | 254 | 254 | 246 | 246 | 21,000 |
2002/03/29 | 252 | 254 | 251 | 251 | 25,000 |
2002/03/28 | 250 | 255 | 250 | 251 | 31,000 |
2002/03/27 | 253 | 257 | 251 | 257 | 24,000 |
2002/03/26 | 255 | 255 | 252 | 254 | 22,000 |
2002/03/25 | 273 | 273 | 260 | 260 | 55,000 |
2002/03/22 | 267 | 270 | 267 | 267 | 28,000 |
2002/03/20 | 267 | 269 | 265 | 267 | 30,000 |
2002/03/19 | 264 | 267 | 264 | 267 | 60,000 |
2002/03/18 | 265 | 265 | 260 | 261 | 66,000 |
2002/03/15 | 266 | 266 | 262 | 263 | 33,000 |
2002/03/14 | 264 | 268 | 261 | 263 | 69,000 |
2002/03/13 | 268 | 269 | 264 | 267 | 47,000 |
2002/03/12 | 263 | 272 | 263 | 269 | 86,000 |
2002/03/11 | 259 | 263 | 258 | 261 | 69,000 |
2002/03/08 | 260 | 261 | 257 | 257 | 139,000 |
2002/03/07 | 264 | 264 | 256 | 260 | 55,000 |
2002/03/06 | 260 | 262 | 250 | 262 | 61,000 |
2002/03/05 | 263 | 265 | 260 | 260 | 96,000 |
2002/03/04 | 263 | 265 | 260 | 262 | 125,000 |
2002/03/01 | 260 | 264 | 258 | 263 | 78,000 |
2002/02/28 | 254 | 259 | 252 | 258 | 60,000 |
2002/02/27 | 255 | 255 | 250 | 255 | 43,000 |
2002/02/26 | 254 | 255 | 249 | 255 | 66,000 |
2002/02/25 | 255 | 255 | 250 | 254 | 45,000 |
2002/02/22 | 255 | 256 | 248 | 255 | 47,000 |
2002/02/21 | 250 | 250 | 250 | 250 | 13,000 |
2002/02/20 | 250 | 250 | 248 | 248 | 8,000 |
2002/02/19 | 254 | 254 | 242 | 248 | 32,000 |
2002/02/18 | 251 | 254 | 251 | 254 | 19,000 |
2002/02/15 | 258 | 258 | 252 | 256 | 55,000 |
2002/02/14 | 249 | 255 | 245 | 250 | 41,000 |
2002/02/13 | 241 | 253 | 241 | 244 | 36,000 |
2002/02/12 | 240 | 241 | 239 | 241 | 53,000 |
2002/02/08 | 239 | 241 | 238 | 241 | 59,000 |
2002/02/07 | 243 | 243 | 238 | 240 | 14,000 |
2002/02/06 | 235 | 243 | 235 | 243 | 25,000 |
2002/02/05 | 235 | 240 | 235 | 240 | 19,000 |
2002/02/04 | 240 | 240 | 237 | 237 | 13,000 |
2002/02/01 | 242 | 242 | 240 | 240 | 29,000 |
2002/01/31 | 240 | 247 | 239 | 243 | 29,000 |
2002/01/30 | 244 | 245 | 240 | 241 | 47,000 |
2002/01/29 | 247 | 247 | 241 | 243 | 28,000 |
2002/01/28 | 248 | 248 | 246 | 247 | 15,000 |
2002/01/25 | 249 | 249 | 244 | 246 | 7,000 |
2002/01/24 | 245 | 245 | 240 | 245 | 32,000 |
2002/01/23 | 238 | 245 | 237 | 242 | 20,000 |
2002/01/22 | 243 | 247 | 240 | 245 | 25,000 |
2002/01/21 | 241 | 244 | 237 | 242 | 37,000 |
2002/01/18 | 240 | 246 | 236 | 246 | 29,000 |
2002/01/17 | 240 | 240 | 234 | 235 | 23,000 |
2002/01/16 | 235 | 240 | 232 | 234 | 40,000 |
2002/01/15 | 250 | 250 | 237 | 238 | 58,000 |
2002/01/11 | 243 | 247 | 242 | 247 | 55,000 |
2002/01/10 | 252 | 255 | 246 | 246 | 45,000 |
2002/01/09 | 255 | 257 | 249 | 249 | 25,000 |
2002/01/08 | 254 | 255 | 251 | 255 | 34,000 |
2002/01/07 | 256 | 259 | 253 | 253 | 14,000 |
2002/01/04 | 260 | 260 | 257 | 259 | 7,000 |