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 |
---|---|---|---|---|---|
2011/12/30 | 217 | 220 | 217 | 220 | 12,000 |
2011/12/29 | 217 | 218 | 216 | 217 | 39,000 |
2011/12/28 | 218 | 219 | 217 | 217 | 23,000 |
2011/12/27 | 219 | 220 | 218 | 218 | 15,000 |
2011/12/26 | 223 | 223 | 218 | 219 | 58,000 |
2011/12/22 | 218 | 220 | 217 | 219 | 32,000 |
2011/12/21 | 218 | 220 | 216 | 216 | 60,000 |
2011/12/20 | 217 | 218 | 216 | 216 | 27,000 |
2011/12/19 | 220 | 222 | 217 | 218 | 30,000 |
2011/12/16 | 222 | 224 | 221 | 221 | 44,000 |
2011/12/15 | 221 | 224 | 221 | 222 | 92,000 |
2011/12/14 | 224 | 226 | 222 | 224 | 87,000 |
2011/12/13 | 222 | 224 | 222 | 223 | 46,000 |
2011/12/12 | 223 | 225 | 223 | 224 | 39,000 |
2011/12/09 | 217 | 221 | 217 | 221 | 90,000 |
2011/12/08 | 221 | 221 | 218 | 218 | 44,000 |
2011/12/07 | 218 | 222 | 218 | 219 | 53,000 |
2011/12/06 | 222 | 223 | 218 | 218 | 65,000 |
2011/12/05 | 223 | 225 | 223 | 223 | 14,000 |
2011/12/02 | 224 | 224 | 221 | 221 | 41,000 |
2011/12/01 | 227 | 229 | 223 | 224 | 45,000 |
2011/11/30 | 223 | 226 | 223 | 223 | 39,000 |
2011/11/29 | 222 | 225 | 222 | 225 | 16,000 |
2011/11/28 | 223 | 223 | 221 | 221 | 15,000 |
2011/11/25 | 225 | 225 | 223 | 223 | 22,000 |
2011/11/24 | 220 | 225 | 219 | 225 | 22,000 |
2011/11/22 | 222 | 227 | 222 | 224 | 27,000 |
2011/11/21 | 226 | 226 | 224 | 226 | 11,000 |
2011/11/18 | 225 | 226 | 225 | 226 | 12,000 |
2011/11/17 | 231 | 231 | 226 | 228 | 35,000 |
2011/11/16 | 232 | 235 | 229 | 235 | 18,000 |
2011/11/15 | 230 | 231 | 230 | 231 | 30,000 |
2011/11/14 | 230 | 235 | 230 | 233 | 23,000 |
2011/11/11 | 223 | 230 | 223 | 230 | 23,000 |
2011/11/10 | 226 | 226 | 221 | 226 | 24,000 |
2011/11/09 | 227 | 227 | 225 | 226 | 20,000 |
2011/11/08 | 228 | 229 | 227 | 227 | 18,000 |
2011/11/07 | 229 | 229 | 226 | 229 | 30,000 |
2011/11/04 | 228 | 232 | 225 | 232 | 41,000 |
2011/11/02 | 232 | 234 | 224 | 228 | 56,000 |
2011/11/01 | 242 | 242 | 238 | 238 | 12,000 |
2011/10/31 | 248 | 249 | 243 | 243 | 37,000 |
2011/10/28 | 248 | 250 | 245 | 245 | 25,000 |
2011/10/27 | 242 | 247 | 242 | 247 | 18,000 |
2011/10/26 | 243 | 249 | 240 | 244 | 32,000 |
2011/10/25 | 247 | 250 | 245 | 245 | 16,000 |
2011/10/24 | 246 | 249 | 243 | 249 | 29,000 |
2011/10/21 | 242 | 245 | 241 | 241 | 18,000 |
2011/10/20 | 243 | 246 | 242 | 242 | 13,000 |
2011/10/19 | 246 | 247 | 245 | 247 | 18,000 |
2011/10/18 | 243 | 245 | 243 | 243 | 21,000 |
2011/10/17 | 251 | 251 | 245 | 246 | 45,000 |
2011/10/14 | 255 | 255 | 251 | 252 | 64,000 |
2011/10/13 | 256 | 259 | 256 | 256 | 13,000 |
2011/10/12 | 248 | 258 | 248 | 258 | 26,000 |
2011/10/11 | 256 | 256 | 250 | 253 | 22,000 |
2011/10/07 | 252 | 257 | 243 | 252 | 33,000 |
2011/10/06 | 245 | 254 | 245 | 254 | 35,000 |
2011/10/05 | 250 | 250 | 246 | 248 | 37,000 |
2011/10/04 | 244 | 252 | 243 | 250 | 31,000 |
2011/10/03 | 252 | 253 | 250 | 250 | 23,000 |
2011/09/30 | 259 | 259 | 255 | 259 | 33,000 |
2011/09/29 | 249 | 259 | 249 | 259 | 54,000 |
2011/09/28 | 243 | 257 | 235 | 257 | 71,000 |
2011/09/27 | 238 | 244 | 238 | 244 | 27,000 |
2011/09/26 | 241 | 243 | 237 | 237 | 45,000 |
2011/09/22 | 238 | 243 | 238 | 241 | 42,000 |
2011/09/21 | 246 | 247 | 243 | 243 | 29,000 |
2011/09/20 | 250 | 252 | 245 | 245 | 48,000 |
2011/09/16 | 254 | 254 | 251 | 254 | 50,000 |
2011/09/15 | 253 | 253 | 248 | 249 | 55,000 |
2011/09/14 | 250 | 252 | 249 | 250 | 29,000 |
2011/09/13 | 248 | 250 | 248 | 249 | 29,000 |
2011/09/12 | 249 | 249 | 248 | 248 | 16,000 |
2011/09/09 | 259 | 259 | 255 | 256 | 66,000 |
2011/09/08 | 259 | 259 | 257 | 259 | 13,000 |
2011/09/07 | 259 | 261 | 256 | 261 | 52,000 |
2011/09/06 | 260 | 260 | 254 | 256 | 29,000 |
2011/09/05 | 258 | 260 | 257 | 260 | 13,000 |
2011/09/02 | 261 | 261 | 258 | 258 | 20,000 |
2011/09/01 | 262 | 262 | 255 | 262 | 27,000 |
2011/08/31 | 261 | 262 | 259 | 262 | 26,000 |
2011/08/30 | 258 | 260 | 256 | 260 | 57,000 |
2011/08/29 | 253 | 257 | 251 | 256 | 24,000 |
2011/08/26 | 250 | 252 | 248 | 250 | 64,000 |
2011/08/25 | 247 | 249 | 247 | 249 | 43,000 |
2011/08/24 | 248 | 248 | 243 | 245 | 27,000 |
2011/08/23 | 245 | 246 | 244 | 245 | 25,000 |
2011/08/22 | 248 | 248 | 241 | 242 | 16,000 |
2011/08/19 | 245 | 247 | 244 | 247 | 32,000 |
2011/08/18 | 255 | 255 | 250 | 252 | 37,000 |
2011/08/17 | 252 | 255 | 248 | 254 | 68,000 |
2011/08/16 | 248 | 252 | 248 | 251 | 40,000 |
2011/08/15 | 247 | 249 | 245 | 249 | 56,000 |
2011/08/12 | 240 | 243 | 240 | 242 | 50,000 |
2011/08/11 | 230 | 239 | 229 | 239 | 87,000 |
2011/08/10 | 224 | 228 | 224 | 228 | 40,000 |
2011/08/09 | 219 | 219 | 210 | 219 | 52,000 |
2011/08/08 | 225 | 225 | 221 | 221 | 26,000 |
2011/08/05 | 227 | 227 | 224 | 226 | 51,000 |
2011/08/04 | 232 | 233 | 232 | 232 | 20,000 |
2011/08/03 | 233 | 234 | 231 | 231 | 33,000 |
2011/08/02 | 243 | 243 | 237 | 237 | 27,000 |
2011/08/01 | 237 | 244 | 237 | 243 | 38,000 |
2011/07/29 | 245 | 247 | 242 | 243 | 26,000 |
2011/07/28 | 246 | 249 | 245 | 248 | 23,000 |
2011/07/27 | 254 | 254 | 249 | 250 | 21,000 |
2011/07/26 | 251 | 253 | 251 | 252 | 22,000 |
2011/07/25 | 253 | 255 | 251 | 251 | 38,000 |
2011/07/22 | 254 | 256 | 252 | 256 | 58,000 |
2011/07/21 | 255 | 255 | 248 | 249 | 37,000 |
2011/07/20 | 257 | 257 | 252 | 254 | 19,000 |
2011/07/19 | 255 | 259 | 254 | 257 | 35,000 |
2011/07/15 | 257 | 259 | 253 | 254 | 119,000 |
2011/07/14 | 250 | 259 | 249 | 259 | 115,000 |
2011/07/13 | 248 | 250 | 247 | 250 | 27,000 |
2011/07/12 | 247 | 248 | 246 | 248 | 35,000 |
2011/07/11 | 245 | 249 | 245 | 248 | 55,000 |
2011/07/08 | 244 | 245 | 243 | 243 | 25,000 |
2011/07/07 | 243 | 246 | 241 | 244 | 29,000 |
2011/07/06 | 245 | 246 | 243 | 246 | 39,000 |
2011/07/05 | 244 | 246 | 244 | 245 | 41,000 |
2011/07/04 | 247 | 247 | 244 | 244 | 38,000 |
2011/07/01 | 242 | 242 | 239 | 242 | 71,000 |
2011/06/30 | 235 | 239 | 234 | 239 | 68,000 |
2011/06/29 | 231 | 234 | 230 | 234 | 42,000 |
2011/06/28 | 230 | 233 | 229 | 229 | 28,000 |
2011/06/27 | 233 | 234 | 229 | 230 | 83,000 |
2011/06/24 | 228 | 228 | 226 | 228 | 36,000 |
2011/06/23 | 225 | 225 | 223 | 224 | 20,000 |
2011/06/22 | 223 | 225 | 223 | 225 | 40,000 |
2011/06/21 | 222 | 224 | 222 | 223 | 23,000 |
2011/06/20 | 222 | 224 | 222 | 222 | 24,000 |
2011/06/17 | 228 | 228 | 224 | 224 | 34,000 |
2011/06/16 | 227 | 233 | 227 | 228 | 23,000 |
2011/06/15 | 231 | 231 | 230 | 230 | 40,000 |
2011/06/14 | 229 | 231 | 228 | 231 | 53,000 |
2011/06/13 | 225 | 226 | 225 | 226 | 38,000 |
2011/06/10 | 233 | 233 | 227 | 227 | 99,000 |
2011/06/09 | 226 | 226 | 224 | 225 | 31,000 |
2011/06/08 | 225 | 228 | 225 | 227 | 44,000 |
2011/06/07 | 225 | 225 | 224 | 224 | 15,000 |
2011/06/06 | 231 | 231 | 225 | 225 | 43,000 |
2011/06/03 | 228 | 229 | 226 | 226 | 22,000 |
2011/06/02 | 229 | 229 | 226 | 228 | 33,000 |
2011/06/01 | 228 | 230 | 227 | 228 | 72,000 |
2011/05/31 | 226 | 231 | 225 | 230 | 26,000 |
2011/05/30 | 226 | 227 | 223 | 227 | 36,000 |
2011/05/27 | 227 | 227 | 225 | 225 | 40,000 |
2011/05/26 | 232 | 232 | 228 | 229 | 28,000 |
2011/05/25 | 230 | 230 | 227 | 227 | 23,000 |
2011/05/24 | 227 | 232 | 227 | 231 | 59,000 |
2011/05/23 | 230 | 230 | 225 | 227 | 61,000 |
2011/05/20 | 227 | 233 | 227 | 230 | 63,000 |
2011/05/19 | 232 | 234 | 227 | 227 | 69,000 |
2011/05/18 | 233 | 235 | 233 | 234 | 41,000 |
2011/05/17 | 240 | 240 | 235 | 235 | 128,000 |
2011/05/16 | 236 | 239 | 235 | 236 | 117,000 |
2011/05/13 | 238 | 238 | 233 | 234 | 101,000 |
2011/05/12 | 236 | 240 | 235 | 238 | 73,000 |
2011/05/11 | 240 | 241 | 237 | 237 | 89,000 |
2011/05/10 | 240 | 240 | 238 | 239 | 56,000 |
2011/05/09 | 239 | 242 | 238 | 239 | 119,000 |
2011/05/06 | 239 | 239 | 237 | 238 | 192,000 |
2011/05/02 | 255 | 255 | 241 | 244 | 191,000 |
2011/04/28 | 259 | 259 | 252 | 253 | 121,000 |
2011/04/27 | 265 | 266 | 262 | 262 | 38,000 |
2011/04/26 | 269 | 269 | 262 | 265 | 53,000 |
2011/04/25 | 268 | 270 | 268 | 269 | 37,000 |
2011/04/22 | 263 | 269 | 263 | 267 | 110,000 |
2011/04/21 | 260 | 262 | 258 | 261 | 61,000 |
2011/04/20 | 264 | 265 | 261 | 261 | 48,000 |
2011/04/19 | 268 | 268 | 262 | 264 | 37,000 |
2011/04/18 | 270 | 270 | 266 | 269 | 48,000 |
2011/04/15 | 268 | 270 | 267 | 268 | 58,000 |
2011/04/14 | 269 | 271 | 268 | 271 | 94,000 |
2011/04/13 | 264 | 270 | 264 | 269 | 87,000 |
2011/04/12 | 270 | 272 | 265 | 266 | 100,000 |
2011/04/11 | 273 | 276 | 272 | 272 | 54,000 |
2011/04/08 | 270 | 273 | 267 | 271 | 73,000 |
2011/04/07 | 270 | 277 | 267 | 270 | 105,000 |
2011/04/06 | 277 | 279 | 266 | 270 | 124,000 |
2011/04/05 | 294 | 294 | 276 | 280 | 169,000 |
2011/04/04 | 289 | 294 | 288 | 290 | 105,000 |
2011/04/01 | 292 | 300 | 287 | 292 | 168,000 |
2011/03/31 | 297 | 300 | 282 | 295 | 337,000 |
2011/03/30 | 310 | 311 | 301 | 302 | 265,000 |
2011/03/29 | 314 | 314 | 306 | 309 | 266,000 |
2011/03/28 | 306 | 315 | 305 | 312 | 539,000 |
2011/03/25 | 340 | 348 | 310 | 315 | 1,530,000 |
2011/03/24 | 261 | 324 | 261 | 324 | 1,613,000 |
2011/03/23 | 246 | 247 | 240 | 244 | 100,000 |
2011/03/22 | 238 | 245 | 238 | 239 | 118,000 |
2011/03/18 | 225 | 230 | 220 | 229 | 143,000 |
2011/03/17 | 211 | 229 | 210 | 220 | 141,000 |
2011/03/16 | 206 | 221 | 205 | 213 | 143,000 |
2011/03/15 | 230 | 230 | 192 | 204 | 149,000 |
2011/03/14 | 224 | 244 | 216 | 228 | 79,000 |
2011/03/11 | 265 | 266 | 263 | 264 | 149,000 |
2011/03/10 | 275 | 275 | 270 | 270 | 51,000 |
2011/03/09 | 279 | 282 | 278 | 278 | 38,000 |
2011/03/08 | 281 | 282 | 279 | 279 | 32,000 |
2011/03/07 | 284 | 284 | 280 | 281 | 44,000 |
2011/03/04 | 283 | 284 | 282 | 282 | 52,000 |
2011/03/03 | 283 | 284 | 281 | 281 | 62,000 |
2011/03/02 | 288 | 290 | 282 | 282 | 68,000 |
2011/03/01 | 288 | 291 | 288 | 288 | 52,000 |
2011/02/28 | 289 | 289 | 286 | 288 | 61,000 |
2011/02/25 | 282 | 289 | 281 | 289 | 71,000 |
2011/02/24 | 282 | 285 | 279 | 281 | 79,000 |
2011/02/23 | 280 | 289 | 279 | 284 | 109,000 |
2011/02/22 | 294 | 294 | 288 | 288 | 61,000 |
2011/02/21 | 295 | 300 | 295 | 295 | 37,000 |
2011/02/18 | 298 | 300 | 294 | 299 | 111,000 |
2011/02/17 | 290 | 298 | 290 | 297 | 148,000 |
2011/02/16 | 285 | 289 | 284 | 289 | 76,000 |
2011/02/15 | 283 | 285 | 282 | 284 | 104,000 |
2011/02/14 | 276 | 283 | 275 | 282 | 193,000 |
2011/02/10 | 273 | 275 | 273 | 275 | 61,000 |
2011/02/09 | 271 | 273 | 269 | 273 | 47,000 |
2011/02/08 | 271 | 272 | 269 | 270 | 60,000 |
2011/02/07 | 270 | 270 | 264 | 267 | 53,000 |
2011/02/04 | 266 | 268 | 264 | 267 | 72,000 |
2011/02/03 | 262 | 267 | 262 | 267 | 80,000 |
2011/02/02 | 260 | 264 | 260 | 262 | 42,000 |
2011/02/01 | 265 | 265 | 257 | 260 | 45,000 |
2011/01/31 | 258 | 265 | 257 | 262 | 54,000 |
2011/01/28 | 263 | 264 | 260 | 260 | 44,000 |
2011/01/27 | 263 | 263 | 257 | 262 | 78,000 |
2011/01/26 | 264 | 264 | 261 | 263 | 65,000 |
2011/01/25 | 264 | 264 | 259 | 263 | 58,000 |
2011/01/24 | 260 | 263 | 260 | 261 | 41,000 |
2011/01/21 | 267 | 267 | 262 | 262 | 74,000 |
2011/01/20 | 267 | 267 | 265 | 267 | 33,000 |
2011/01/19 | 264 | 269 | 264 | 269 | 84,000 |
2011/01/18 | 264 | 264 | 260 | 264 | 62,000 |
2011/01/17 | 261 | 264 | 261 | 261 | 56,000 |
2011/01/14 | 259 | 261 | 258 | 261 | 55,000 |
2011/01/13 | 261 | 261 | 259 | 259 | 40,000 |
2011/01/12 | 258 | 260 | 257 | 259 | 56,000 |
2011/01/11 | 256 | 256 | 254 | 256 | 34,000 |
2011/01/07 | 254 | 255 | 253 | 255 | 28,000 |
2011/01/06 | 252 | 253 | 251 | 252 | 76,000 |
2011/01/05 | 253 | 253 | 249 | 253 | 28,000 |
2011/01/04 | 252 | 253 | 246 | 251 | 53,000 |