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 |
---|---|---|---|---|---|
2007/12/28 | 357 | 358 | 350 | 352 | 50,000 |
2007/12/27 | 366 | 367 | 362 | 367 | 35,000 |
2007/12/26 | 364 | 364 | 358 | 363 | 28,000 |
2007/12/25 | 366 | 366 | 356 | 359 | 48,000 |
2007/12/21 | 350 | 363 | 350 | 359 | 69,000 |
2007/12/20 | 352 | 356 | 350 | 353 | 86,000 |
2007/12/19 | 353 | 359 | 353 | 357 | 50,000 |
2007/12/18 | 354 | 358 | 352 | 357 | 43,000 |
2007/12/17 | 363 | 363 | 352 | 354 | 105,000 |
2007/12/14 | 357 | 362 | 357 | 362 | 107,000 |
2007/12/13 | 358 | 363 | 355 | 359 | 54,000 |
2007/12/12 | 363 | 364 | 358 | 363 | 79,000 |
2007/12/11 | 361 | 364 | 354 | 361 | 52,000 |
2007/12/10 | 362 | 362 | 351 | 357 | 49,000 |
2007/12/07 | 355 | 365 | 351 | 352 | 95,000 |
2007/12/06 | 356 | 356 | 350 | 355 | 57,000 |
2007/12/05 | 350 | 355 | 345 | 355 | 60,000 |
2007/12/04 | 358 | 358 | 349 | 350 | 84,000 |
2007/12/03 | 358 | 358 | 350 | 354 | 74,000 |
2007/11/30 | 345 | 358 | 338 | 348 | 110,000 |
2007/11/29 | 337 | 342 | 337 | 341 | 70,000 |
2007/11/28 | 335 | 337 | 330 | 334 | 71,000 |
2007/11/27 | 334 | 339 | 330 | 336 | 110,000 |
2007/11/26 | 335 | 339 | 330 | 337 | 51,000 |
2007/11/22 | 337 | 343 | 329 | 331 | 61,000 |
2007/11/21 | 343 | 352 | 332 | 337 | 77,000 |
2007/11/20 | 326 | 338 | 323 | 338 | 78,000 |
2007/11/19 | 347 | 347 | 324 | 336 | 89,000 |
2007/11/16 | 350 | 351 | 342 | 347 | 59,000 |
2007/11/15 | 344 | 348 | 344 | 346 | 62,000 |
2007/11/14 | 342 | 348 | 342 | 344 | 49,000 |
2007/11/13 | 338 | 343 | 334 | 338 | 60,000 |
2007/11/12 | 345 | 345 | 337 | 338 | 48,000 |
2007/11/09 | 358 | 358 | 345 | 350 | 64,000 |
2007/11/08 | 360 | 360 | 348 | 350 | 64,000 |
2007/11/07 | 377 | 377 | 361 | 362 | 83,000 |
2007/11/06 | 365 | 375 | 365 | 372 | 21,000 |
2007/11/05 | 373 | 373 | 362 | 365 | 40,000 |
2007/11/02 | 381 | 382 | 371 | 372 | 55,000 |
2007/11/01 | 373 | 381 | 373 | 381 | 41,000 |
2007/10/31 | 371 | 372 | 363 | 372 | 37,000 |
2007/10/30 | 372 | 375 | 366 | 366 | 52,000 |
2007/10/29 | 367 | 368 | 365 | 368 | 51,000 |
2007/10/26 | 362 | 367 | 356 | 362 | 41,000 |
2007/10/25 | 369 | 369 | 357 | 357 | 35,000 |
2007/10/24 | 373 | 377 | 368 | 369 | 46,000 |
2007/10/23 | 353 | 368 | 353 | 368 | 58,000 |
2007/10/22 | 353 | 358 | 345 | 353 | 83,000 |
2007/10/19 | 373 | 377 | 368 | 368 | 54,000 |
2007/10/18 | 385 | 391 | 370 | 375 | 100,000 |
2007/10/17 | 384 | 384 | 380 | 383 | 34,000 |
2007/10/16 | 394 | 398 | 379 | 382 | 100,000 |
2007/10/15 | 394 | 400 | 387 | 389 | 78,000 |
2007/10/12 | 404 | 404 | 390 | 390 | 89,000 |
2007/10/11 | 403 | 404 | 399 | 401 | 113,000 |
2007/10/10 | 414 | 416 | 397 | 399 | 98,000 |
2007/10/09 | 408 | 410 | 407 | 409 | 24,000 |
2007/10/05 | 408 | 409 | 405 | 408 | 30,000 |
2007/10/04 | 413 | 415 | 403 | 405 | 62,000 |
2007/10/03 | 417 | 417 | 409 | 415 | 47,000 |
2007/10/02 | 421 | 425 | 408 | 414 | 89,000 |
2007/10/01 | 422 | 424 | 414 | 416 | 64,000 |
2007/09/28 | 430 | 434 | 414 | 421 | 62,000 |
2007/09/27 | 424 | 428 | 419 | 427 | 38,000 |
2007/09/26 | 425 | 429 | 409 | 415 | 54,000 |
2007/09/25 | 419 | 427 | 419 | 424 | 31,000 |
2007/09/21 | 421 | 421 | 409 | 414 | 47,000 |
2007/09/20 | 432 | 433 | 417 | 420 | 79,000 |
2007/09/19 | 418 | 425 | 417 | 425 | 73,000 |
2007/09/18 | 423 | 423 | 408 | 413 | 54,000 |
2007/09/14 | 414 | 422 | 413 | 421 | 87,000 |
2007/09/13 | 433 | 433 | 418 | 419 | 43,000 |
2007/09/12 | 427 | 430 | 416 | 429 | 119,000 |
2007/09/11 | 426 | 434 | 423 | 426 | 49,000 |
2007/09/10 | 430 | 433 | 424 | 431 | 50,000 |
2007/09/07 | 440 | 440 | 432 | 434 | 55,000 |
2007/09/06 | 428 | 445 | 426 | 442 | 117,000 |
2007/09/05 | 439 | 439 | 432 | 433 | 38,000 |
2007/09/04 | 442 | 445 | 437 | 444 | 24,000 |
2007/09/03 | 445 | 446 | 437 | 446 | 36,000 |
2007/08/31 | 425 | 444 | 425 | 444 | 134,000 |
2007/08/30 | 431 | 433 | 424 | 426 | 31,000 |
2007/08/29 | 424 | 434 | 420 | 434 | 77,000 |
2007/08/28 | 420 | 424 | 418 | 424 | 26,000 |
2007/08/27 | 430 | 431 | 426 | 430 | 34,000 |
2007/08/24 | 408 | 420 | 408 | 420 | 64,000 |
2007/08/23 | 408 | 410 | 401 | 409 | 86,000 |
2007/08/22 | 395 | 408 | 395 | 408 | 33,000 |
2007/08/21 | 389 | 405 | 389 | 400 | 59,000 |
2007/08/20 | 394 | 394 | 382 | 394 | 56,000 |
2007/08/17 | 405 | 405 | 389 | 389 | 63,000 |
2007/08/16 | 397 | 406 | 397 | 405 | 47,000 |
2007/08/15 | 408 | 414 | 398 | 407 | 95,000 |
2007/08/14 | 403 | 412 | 402 | 408 | 56,000 |
2007/08/13 | 408 | 413 | 406 | 413 | 20,000 |
2007/08/10 | 420 | 420 | 411 | 413 | 39,000 |
2007/08/09 | 429 | 432 | 424 | 425 | 49,000 |
2007/08/08 | 425 | 432 | 417 | 428 | 89,000 |
2007/08/07 | 427 | 427 | 418 | 424 | 31,000 |
2007/08/06 | 408 | 433 | 404 | 422 | 79,000 |
2007/08/03 | 410 | 413 | 405 | 413 | 42,000 |
2007/08/02 | 414 | 419 | 410 | 416 | 32,000 |
2007/08/01 | 401 | 422 | 401 | 418 | 88,000 |
2007/07/31 | 410 | 410 | 397 | 404 | 49,000 |
2007/07/30 | 410 | 410 | 402 | 405 | 22,000 |
2007/07/27 | 407 | 410 | 401 | 405 | 37,000 |
2007/07/26 | 421 | 423 | 412 | 412 | 57,000 |
2007/07/25 | 424 | 426 | 414 | 426 | 31,000 |
2007/07/24 | 428 | 428 | 420 | 424 | 50,000 |
2007/07/23 | 429 | 429 | 422 | 428 | 29,000 |
2007/07/20 | 426 | 432 | 425 | 430 | 42,000 |
2007/07/19 | 430 | 433 | 430 | 431 | 53,000 |
2007/07/18 | 429 | 430 | 421 | 428 | 60,000 |
2007/07/17 | 428 | 429 | 427 | 428 | 41,000 |
2007/07/13 | 415 | 423 | 415 | 423 | 45,000 |
2007/07/12 | 422 | 424 | 412 | 413 | 92,000 |
2007/07/11 | 429 | 429 | 422 | 422 | 57,000 |
2007/07/10 | 429 | 430 | 427 | 428 | 35,000 |
2007/07/09 | 423 | 436 | 419 | 430 | 63,000 |
2007/07/06 | 426 | 426 | 417 | 421 | 27,000 |
2007/07/05 | 424 | 427 | 423 | 425 | 32,000 |
2007/07/04 | 417 | 427 | 412 | 420 | 71,000 |
2007/07/03 | 418 | 419 | 415 | 416 | 36,000 |
2007/07/02 | 411 | 417 | 408 | 417 | 102,000 |
2007/06/29 | 409 | 411 | 407 | 411 | 77,000 |
2007/06/28 | 400 | 404 | 398 | 404 | 70,000 |
2007/06/27 | 400 | 400 | 393 | 396 | 45,000 |
2007/06/26 | 406 | 406 | 397 | 401 | 45,000 |
2007/06/25 | 409 | 410 | 404 | 405 | 53,000 |
2007/06/22 | 410 | 410 | 408 | 410 | 25,000 |
2007/06/21 | 411 | 411 | 406 | 410 | 25,000 |
2007/06/20 | 404 | 411 | 404 | 411 | 63,000 |
2007/06/19 | 408 | 408 | 403 | 404 | 60,000 |
2007/06/18 | 417 | 417 | 403 | 403 | 69,000 |
2007/06/15 | 414 | 416 | 413 | 415 | 47,000 |
2007/06/14 | 406 | 410 | 405 | 408 | 63,000 |
2007/06/13 | 387 | 401 | 386 | 401 | 72,000 |
2007/06/12 | 391 | 391 | 383 | 384 | 40,000 |
2007/06/11 | 390 | 395 | 387 | 387 | 49,000 |
2007/06/08 | 400 | 400 | 385 | 386 | 114,000 |
2007/06/07 | 394 | 400 | 390 | 395 | 108,000 |
2007/06/06 | 394 | 397 | 394 | 397 | 38,000 |
2007/06/05 | 394 | 399 | 393 | 397 | 54,000 |
2007/06/04 | 401 | 404 | 392 | 397 | 44,000 |
2007/06/01 | 403 | 403 | 398 | 399 | 30,000 |
2007/05/31 | 403 | 403 | 398 | 403 | 29,000 |
2007/05/30 | 399 | 403 | 392 | 396 | 89,000 |
2007/05/29 | 399 | 403 | 398 | 401 | 44,000 |
2007/05/28 | 417 | 417 | 397 | 401 | 83,000 |
2007/05/25 | 416 | 416 | 402 | 402 | 65,000 |
2007/05/24 | 413 | 420 | 410 | 415 | 54,000 |
2007/05/23 | 417 | 424 | 417 | 418 | 51,000 |
2007/05/22 | 425 | 427 | 421 | 427 | 46,000 |
2007/05/21 | 432 | 432 | 421 | 426 | 61,000 |
2007/05/18 | 426 | 441 | 426 | 432 | 109,000 |
2007/05/17 | 427 | 432 | 425 | 425 | 19,000 |
2007/05/16 | 420 | 425 | 418 | 425 | 22,000 |
2007/05/15 | 438 | 438 | 425 | 425 | 45,000 |
2007/05/14 | 433 | 438 | 433 | 437 | 36,000 |
2007/05/11 | 440 | 440 | 424 | 434 | 45,000 |
2007/05/10 | 439 | 440 | 434 | 438 | 32,000 |
2007/05/09 | 440 | 440 | 436 | 440 | 34,000 |
2007/05/08 | 440 | 440 | 436 | 440 | 51,000 |
2007/05/07 | 435 | 440 | 435 | 440 | 56,000 |
2007/05/02 | 431 | 431 | 427 | 430 | 17,000 |
2007/05/01 | 432 | 432 | 428 | 432 | 37,000 |
2007/04/27 | 438 | 438 | 433 | 435 | 53,000 |
2007/04/26 | 437 | 437 | 430 | 437 | 91,000 |
2007/04/25 | 437 | 440 | 421 | 439 | 150,000 |
2007/04/24 | 425 | 439 | 419 | 439 | 159,000 |
2007/04/23 | 415 | 423 | 411 | 422 | 90,000 |
2007/04/20 | 411 | 416 | 407 | 415 | 87,000 |
2007/04/19 | 406 | 412 | 405 | 412 | 98,000 |
2007/04/18 | 397 | 405 | 392 | 404 | 128,000 |
2007/04/17 | 393 | 397 | 387 | 392 | 53,000 |
2007/04/16 | 400 | 402 | 397 | 397 | 67,000 |
2007/04/13 | 403 | 403 | 394 | 395 | 41,000 |
2007/04/12 | 398 | 403 | 393 | 403 | 61,000 |
2007/04/11 | 396 | 403 | 396 | 398 | 43,000 |
2007/04/10 | 394 | 397 | 393 | 395 | 44,000 |
2007/04/09 | 385 | 395 | 385 | 393 | 70,000 |
2007/04/06 | 392 | 394 | 385 | 386 | 25,000 |
2007/04/05 | 386 | 392 | 386 | 390 | 82,000 |
2007/04/04 | 373 | 392 | 373 | 385 | 92,000 |
2007/04/03 | 369 | 377 | 369 | 375 | 37,000 |
2007/04/02 | 378 | 394 | 365 | 365 | 87,000 |
2007/03/30 | 388 | 389 | 378 | 378 | 46,000 |
2007/03/29 | 372 | 383 | 371 | 381 | 50,000 |
2007/03/28 | 385 | 386 | 374 | 376 | 78,000 |
2007/03/27 | 393 | 393 | 382 | 382 | 59,000 |
2007/03/26 | 400 | 402 | 398 | 398 | 166,000 |
2007/03/23 | 399 | 402 | 398 | 398 | 108,000 |
2007/03/22 | 403 | 403 | 394 | 394 | 82,000 |
2007/03/20 | 394 | 398 | 394 | 398 | 63,000 |
2007/03/19 | 398 | 398 | 390 | 393 | 90,000 |
2007/03/16 | 398 | 403 | 396 | 398 | 39,000 |
2007/03/15 | 399 | 400 | 396 | 398 | 35,000 |
2007/03/14 | 400 | 400 | 395 | 396 | 70,000 |
2007/03/13 | 406 | 406 | 404 | 404 | 64,000 |
2007/03/12 | 405 | 410 | 404 | 406 | 96,000 |
2007/03/09 | 402 | 408 | 402 | 403 | 78,000 |
2007/03/08 | 395 | 404 | 395 | 404 | 34,000 |
2007/03/07 | 406 | 408 | 398 | 399 | 56,000 |
2007/03/06 | 390 | 404 | 388 | 403 | 40,000 |
2007/03/05 | 400 | 408 | 393 | 393 | 47,000 |
2007/03/02 | 407 | 412 | 403 | 406 | 60,000 |
2007/03/01 | 414 | 416 | 409 | 412 | 74,000 |
2007/02/28 | 410 | 417 | 401 | 416 | 89,000 |
2007/02/27 | 421 | 425 | 421 | 422 | 41,000 |
2007/02/26 | 423 | 425 | 417 | 422 | 121,000 |
2007/02/23 | 424 | 434 | 421 | 426 | 59,000 |
2007/02/22 | 429 | 429 | 419 | 425 | 75,000 |
2007/02/21 | 439 | 447 | 421 | 428 | 391,000 |
2007/02/20 | 407 | 435 | 407 | 430 | 248,000 |
2007/02/19 | 404 | 409 | 404 | 406 | 95,000 |
2007/02/16 | 399 | 400 | 393 | 399 | 110,000 |
2007/02/15 | 397 | 400 | 397 | 399 | 95,000 |
2007/02/14 | 392 | 398 | 392 | 392 | 55,000 |
2007/02/13 | 390 | 394 | 388 | 388 | 26,000 |
2007/02/09 | 389 | 389 | 386 | 388 | 28,000 |
2007/02/08 | 385 | 389 | 385 | 386 | 36,000 |
2007/02/07 | 384 | 389 | 384 | 385 | 23,000 |
2007/02/06 | 383 | 386 | 380 | 386 | 40,000 |
2007/02/05 | 389 | 396 | 381 | 383 | 81,000 |
2007/02/02 | 391 | 394 | 390 | 391 | 32,000 |
2007/02/01 | 385 | 390 | 383 | 390 | 34,000 |
2007/01/31 | 388 | 390 | 385 | 385 | 34,000 |
2007/01/30 | 385 | 390 | 384 | 389 | 39,000 |
2007/01/29 | 380 | 384 | 379 | 379 | 49,000 |
2007/01/26 | 393 | 393 | 388 | 388 | 9,000 |
2007/01/25 | 390 | 390 | 386 | 388 | 36,000 |
2007/01/24 | 394 | 394 | 388 | 388 | 32,000 |
2007/01/23 | 396 | 396 | 394 | 396 | 18,000 |
2007/01/22 | 396 | 398 | 396 | 398 | 19,000 |
2007/01/19 | 399 | 399 | 393 | 396 | 8,000 |
2007/01/18 | 401 | 403 | 397 | 399 | 26,000 |
2007/01/17 | 398 | 400 | 395 | 396 | 57,000 |
2007/01/16 | 398 | 404 | 391 | 393 | 95,000 |
2007/01/15 | 385 | 395 | 385 | 394 | 130,000 |
2007/01/12 | 380 | 383 | 380 | 382 | 33,000 |
2007/01/11 | 375 | 380 | 374 | 375 | 65,000 |
2007/01/10 | 382 | 382 | 368 | 370 | 47,000 |
2007/01/09 | 372 | 379 | 371 | 379 | 27,000 |
2007/01/05 | 372 | 378 | 371 | 371 | 32,000 |
2007/01/04 | 373 | 373 | 368 | 371 | 13,000 |