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 |
---|---|---|---|---|---|
2013/12/30 | 341 | 341 | 338 | 340 | 33,000 |
2013/12/27 | 328 | 339 | 328 | 336 | 53,000 |
2013/12/26 | 322 | 330 | 320 | 329 | 60,000 |
2013/12/25 | 326 | 326 | 320 | 322 | 100,000 |
2013/12/24 | 326 | 327 | 324 | 326 | 57,000 |
2013/12/20 | 332 | 332 | 325 | 326 | 53,000 |
2013/12/19 | 334 | 334 | 320 | 332 | 60,000 |
2013/12/18 | 327 | 333 | 326 | 332 | 52,000 |
2013/12/17 | 325 | 329 | 323 | 327 | 38,000 |
2013/12/16 | 332 | 332 | 324 | 329 | 81,000 |
2013/12/13 | 330 | 336 | 325 | 336 | 178,000 |
2013/12/12 | 337 | 337 | 332 | 334 | 18,000 |
2013/12/11 | 340 | 340 | 335 | 337 | 33,000 |
2013/12/10 | 341 | 341 | 338 | 340 | 38,000 |
2013/12/09 | 339 | 341 | 338 | 340 | 47,000 |
2013/12/06 | 335 | 338 | 334 | 337 | 31,000 |
2013/12/05 | 336 | 338 | 335 | 335 | 47,000 |
2013/12/04 | 340 | 340 | 332 | 332 | 45,000 |
2013/12/03 | 343 | 343 | 338 | 340 | 33,000 |
2013/12/02 | 341 | 341 | 336 | 338 | 23,000 |
2013/11/29 | 340 | 340 | 336 | 338 | 21,000 |
2013/11/28 | 342 | 343 | 340 | 343 | 31,000 |
2013/11/27 | 340 | 344 | 340 | 343 | 42,000 |
2013/11/26 | 334 | 342 | 334 | 340 | 48,000 |
2013/11/25 | 338 | 339 | 335 | 337 | 65,000 |
2013/11/22 | 341 | 342 | 335 | 336 | 57,000 |
2013/11/21 | 338 | 342 | 334 | 341 | 154,000 |
2013/11/20 | 328 | 334 | 327 | 333 | 207,000 |
2013/11/19 | 326 | 328 | 325 | 328 | 47,000 |
2013/11/18 | 329 | 329 | 324 | 326 | 38,000 |
2013/11/15 | 324 | 328 | 319 | 328 | 105,000 |
2013/11/14 | 322 | 324 | 320 | 323 | 85,000 |
2013/11/13 | 310 | 323 | 310 | 321 | 111,000 |
2013/11/12 | 308 | 310 | 308 | 310 | 47,000 |
2013/11/11 | 306 | 306 | 305 | 305 | 33,000 |
2013/11/08 | 303 | 305 | 303 | 305 | 17,000 |
2013/11/07 | 309 | 309 | 306 | 307 | 11,000 |
2013/11/06 | 308 | 309 | 307 | 309 | 20,000 |
2013/11/05 | 308 | 310 | 308 | 308 | 29,000 |
2013/11/01 | 312 | 312 | 306 | 307 | 28,000 |
2013/10/31 | 311 | 311 | 306 | 310 | 67,000 |
2013/10/30 | 308 | 310 | 305 | 308 | 34,000 |
2013/10/29 | 306 | 306 | 304 | 304 | 22,000 |
2013/10/28 | 308 | 308 | 304 | 308 | 37,000 |
2013/10/25 | 311 | 311 | 304 | 304 | 43,000 |
2013/10/24 | 310 | 311 | 308 | 311 | 19,000 |
2013/10/23 | 311 | 313 | 308 | 309 | 30,000 |
2013/10/22 | 312 | 314 | 306 | 312 | 52,000 |
2013/10/21 | 315 | 315 | 311 | 312 | 17,000 |
2013/10/18 | 314 | 314 | 310 | 311 | 31,000 |
2013/10/17 | 313 | 316 | 313 | 314 | 37,000 |
2013/10/16 | 314 | 315 | 308 | 313 | 34,000 |
2013/10/15 | 315 | 316 | 313 | 314 | 55,000 |
2013/10/11 | 306 | 315 | 306 | 315 | 96,000 |
2013/10/10 | 304 | 306 | 304 | 305 | 20,000 |
2013/10/09 | 301 | 304 | 297 | 304 | 20,000 |
2013/10/08 | 301 | 301 | 296 | 301 | 43,000 |
2013/10/07 | 303 | 304 | 301 | 301 | 32,000 |
2013/10/04 | 306 | 306 | 302 | 302 | 19,000 |
2013/10/03 | 307 | 307 | 305 | 305 | 32,000 |
2013/10/02 | 305 | 311 | 304 | 305 | 65,000 |
2013/10/01 | 305 | 305 | 303 | 304 | 14,000 |
2013/09/30 | 305 | 307 | 305 | 305 | 25,000 |
2013/09/27 | 309 | 315 | 308 | 313 | 34,000 |
2013/09/26 | 308 | 311 | 306 | 310 | 33,000 |
2013/09/25 | 316 | 316 | 308 | 313 | 48,000 |
2013/09/24 | 311 | 315 | 311 | 315 | 20,000 |
2013/09/20 | 313 | 314 | 309 | 313 | 40,000 |
2013/09/19 | 311 | 314 | 310 | 313 | 39,000 |
2013/09/18 | 310 | 313 | 309 | 310 | 50,000 |
2013/09/17 | 309 | 312 | 308 | 308 | 41,000 |
2013/09/13 | 303 | 307 | 302 | 306 | 102,000 |
2013/09/12 | 305 | 305 | 302 | 304 | 17,000 |
2013/09/11 | 304 | 304 | 300 | 304 | 15,000 |
2013/09/10 | 296 | 303 | 296 | 303 | 52,000 |
2013/09/09 | 296 | 302 | 296 | 299 | 28,000 |
2013/09/06 | 294 | 294 | 292 | 294 | 12,000 |
2013/09/05 | 291 | 294 | 290 | 293 | 12,000 |
2013/09/04 | 288 | 291 | 288 | 291 | 10,000 |
2013/09/03 | 286 | 291 | 286 | 290 | 21,000 |
2013/09/02 | 285 | 287 | 285 | 286 | 9,000 |
2013/08/30 | 288 | 290 | 286 | 286 | 41,000 |
2013/08/29 | 287 | 291 | 287 | 287 | 31,000 |
2013/08/28 | 287 | 288 | 286 | 286 | 20,000 |
2013/08/27 | 292 | 292 | 288 | 290 | 11,000 |
2013/08/26 | 296 | 296 | 292 | 292 | 18,000 |
2013/08/23 | 293 | 296 | 291 | 295 | 26,000 |
2013/08/22 | 289 | 290 | 287 | 290 | 16,000 |
2013/08/21 | 285 | 291 | 285 | 289 | 34,000 |
2013/08/20 | 289 | 289 | 286 | 286 | 26,000 |
2013/08/19 | 290 | 290 | 289 | 290 | 16,000 |
2013/08/16 | 289 | 290 | 286 | 288 | 19,000 |
2013/08/15 | 291 | 291 | 289 | 290 | 30,000 |
2013/08/14 | 288 | 292 | 287 | 291 | 60,000 |
2013/08/13 | 286 | 289 | 285 | 288 | 56,000 |
2013/08/12 | 284 | 287 | 284 | 286 | 20,000 |
2013/08/09 | 286 | 287 | 280 | 284 | 177,000 |
2013/08/08 | 300 | 302 | 298 | 298 | 31,000 |
2013/08/07 | 300 | 305 | 300 | 304 | 19,000 |
2013/08/06 | 300 | 306 | 300 | 304 | 22,000 |
2013/08/05 | 304 | 307 | 304 | 304 | 11,000 |
2013/08/02 | 302 | 307 | 302 | 307 | 23,000 |
2013/08/01 | 299 | 301 | 299 | 300 | 31,000 |
2013/07/31 | 300 | 302 | 300 | 300 | 24,000 |
2013/07/30 | 299 | 305 | 299 | 305 | 23,000 |
2013/07/29 | 308 | 308 | 304 | 304 | 17,000 |
2013/07/26 | 318 | 318 | 314 | 314 | 21,000 |
2013/07/25 | 318 | 318 | 317 | 318 | 19,000 |
2013/07/24 | 320 | 322 | 318 | 321 | 19,000 |
2013/07/23 | 317 | 321 | 317 | 321 | 25,000 |
2013/07/22 | 316 | 325 | 316 | 323 | 81,000 |
2013/07/19 | 319 | 320 | 313 | 315 | 55,000 |
2013/07/18 | 314 | 319 | 314 | 317 | 32,000 |
2013/07/17 | 317 | 320 | 316 | 318 | 18,000 |
2013/07/16 | 321 | 321 | 316 | 319 | 33,000 |
2013/07/12 | 315 | 319 | 315 | 319 | 47,000 |
2013/07/11 | 316 | 316 | 313 | 315 | 25,000 |
2013/07/10 | 316 | 319 | 314 | 316 | 46,000 |
2013/07/09 | 310 | 313 | 310 | 313 | 26,000 |
2013/07/08 | 320 | 320 | 309 | 309 | 38,000 |
2013/07/05 | 310 | 315 | 305 | 315 | 44,000 |
2013/07/04 | 308 | 310 | 307 | 309 | 14,000 |
2013/07/03 | 310 | 310 | 305 | 308 | 26,000 |
2013/07/02 | 309 | 310 | 307 | 309 | 20,000 |
2013/07/01 | 306 | 308 | 303 | 308 | 60,000 |
2013/06/28 | 301 | 310 | 301 | 309 | 46,000 |
2013/06/27 | 305 | 305 | 299 | 301 | 12,000 |
2013/06/26 | 314 | 314 | 300 | 303 | 47,000 |
2013/06/25 | 310 | 311 | 304 | 307 | 28,000 |
2013/06/24 | 314 | 314 | 309 | 310 | 36,000 |
2013/06/21 | 296 | 310 | 293 | 310 | 75,000 |
2013/06/20 | 300 | 303 | 292 | 301 | 55,000 |
2013/06/19 | 301 | 305 | 298 | 301 | 23,000 |
2013/06/18 | 303 | 304 | 300 | 300 | 14,000 |
2013/06/17 | 296 | 303 | 294 | 301 | 86,000 |
2013/06/14 | 282 | 289 | 282 | 288 | 147,000 |
2013/06/13 | 290 | 291 | 281 | 284 | 27,000 |
2013/06/12 | 290 | 298 | 286 | 297 | 34,000 |
2013/06/11 | 293 | 297 | 291 | 291 | 38,000 |
2013/06/10 | 292 | 298 | 291 | 298 | 48,000 |
2013/06/07 | 284 | 288 | 277 | 279 | 56,000 |
2013/06/06 | 290 | 295 | 285 | 290 | 57,000 |
2013/06/05 | 296 | 301 | 293 | 293 | 32,000 |
2013/06/04 | 295 | 296 | 291 | 295 | 51,000 |
2013/06/03 | 304 | 304 | 294 | 295 | 65,000 |
2013/05/31 | 300 | 308 | 300 | 302 | 45,000 |
2013/05/30 | 301 | 309 | 297 | 297 | 70,000 |
2013/05/29 | 303 | 312 | 299 | 301 | 50,000 |
2013/05/28 | 290 | 302 | 290 | 298 | 41,000 |
2013/05/27 | 302 | 302 | 293 | 295 | 73,000 |
2013/05/24 | 311 | 317 | 306 | 310 | 107,000 |
2013/05/23 | 325 | 328 | 310 | 310 | 81,000 |
2013/05/22 | 325 | 331 | 325 | 326 | 89,000 |
2013/05/21 | 326 | 326 | 321 | 322 | 74,000 |
2013/05/20 | 321 | 328 | 317 | 326 | 117,000 |
2013/05/17 | 313 | 314 | 310 | 313 | 89,000 |
2013/05/16 | 320 | 320 | 305 | 315 | 62,000 |
2013/05/15 | 318 | 322 | 318 | 321 | 74,000 |
2013/05/14 | 320 | 320 | 314 | 317 | 90,000 |
2013/05/13 | 315 | 323 | 313 | 320 | 125,000 |
2013/05/10 | 307 | 308 | 303 | 307 | 54,000 |
2013/05/09 | 308 | 309 | 305 | 305 | 19,000 |
2013/05/08 | 305 | 308 | 304 | 307 | 70,000 |
2013/05/07 | 302 | 305 | 301 | 304 | 50,000 |
2013/05/02 | 299 | 299 | 297 | 299 | 20,000 |
2013/05/01 | 301 | 301 | 297 | 297 | 20,000 |
2013/04/30 | 303 | 303 | 299 | 299 | 30,000 |
2013/04/26 | 304 | 305 | 297 | 301 | 55,000 |
2013/04/25 | 298 | 303 | 298 | 303 | 61,000 |
2013/04/24 | 300 | 303 | 297 | 301 | 48,000 |
2013/04/23 | 298 | 300 | 296 | 299 | 22,000 |
2013/04/22 | 299 | 300 | 297 | 298 | 37,000 |
2013/04/19 | 296 | 297 | 291 | 296 | 47,000 |
2013/04/18 | 298 | 302 | 292 | 292 | 46,000 |
2013/04/17 | 299 | 304 | 296 | 298 | 49,000 |
2013/04/16 | 298 | 305 | 293 | 293 | 74,000 |
2013/04/15 | 301 | 303 | 301 | 303 | 34,000 |
2013/04/12 | 302 | 304 | 302 | 303 | 50,000 |
2013/04/11 | 301 | 305 | 298 | 300 | 69,000 |
2013/04/10 | 295 | 299 | 295 | 297 | 30,000 |
2013/04/09 | 291 | 295 | 291 | 294 | 66,000 |
2013/04/08 | 290 | 297 | 288 | 295 | 76,000 |
2013/04/05 | 303 | 305 | 286 | 288 | 140,000 |
2013/04/04 | 284 | 294 | 278 | 292 | 46,000 |
2013/04/03 | 280 | 285 | 279 | 284 | 46,000 |
2013/04/02 | 278 | 283 | 260 | 274 | 65,000 |
2013/04/01 | 295 | 295 | 277 | 278 | 59,000 |
2013/03/29 | 296 | 297 | 292 | 295 | 35,000 |
2013/03/28 | 295 | 296 | 293 | 296 | 39,000 |
2013/03/27 | 299 | 299 | 295 | 295 | 104,000 |
2013/03/26 | 304 | 308 | 303 | 305 | 217,000 |
2013/03/25 | 311 | 311 | 304 | 304 | 108,000 |
2013/03/22 | 302 | 313 | 301 | 303 | 114,000 |
2013/03/21 | 298 | 303 | 297 | 298 | 63,000 |
2013/03/19 | 294 | 297 | 293 | 295 | 27,000 |
2013/03/18 | 297 | 297 | 291 | 291 | 98,000 |
2013/03/15 | 297 | 300 | 297 | 297 | 73,000 |
2013/03/14 | 296 | 297 | 293 | 296 | 59,000 |
2013/03/13 | 295 | 296 | 293 | 295 | 33,000 |
2013/03/12 | 294 | 300 | 294 | 295 | 81,000 |
2013/03/11 | 297 | 299 | 296 | 298 | 49,000 |
2013/03/08 | 286 | 294 | 286 | 291 | 154,000 |
2013/03/07 | 293 | 295 | 292 | 292 | 45,000 |
2013/03/06 | 293 | 296 | 292 | 293 | 55,000 |
2013/03/05 | 286 | 291 | 286 | 291 | 21,000 |
2013/03/04 | 287 | 289 | 281 | 281 | 45,000 |
2013/03/01 | 286 | 294 | 285 | 285 | 71,000 |
2013/02/28 | 285 | 290 | 283 | 287 | 65,000 |
2013/02/27 | 281 | 284 | 278 | 282 | 31,000 |
2013/02/26 | 278 | 281 | 277 | 279 | 37,000 |
2013/02/25 | 280 | 283 | 280 | 282 | 67,000 |
2013/02/22 | 270 | 280 | 270 | 278 | 43,000 |
2013/02/21 | 279 | 280 | 278 | 278 | 40,000 |
2013/02/20 | 279 | 281 | 278 | 279 | 34,000 |
2013/02/19 | 281 | 282 | 278 | 280 | 24,000 |
2013/02/18 | 270 | 281 | 270 | 279 | 77,000 |
2013/02/15 | 274 | 274 | 270 | 271 | 60,000 |
2013/02/14 | 274 | 276 | 271 | 275 | 27,000 |
2013/02/13 | 278 | 278 | 272 | 272 | 46,000 |
2013/02/12 | 284 | 284 | 277 | 278 | 51,000 |
2013/02/08 | 276 | 279 | 271 | 276 | 42,000 |
2013/02/07 | 277 | 279 | 275 | 275 | 52,000 |
2013/02/06 | 270 | 283 | 270 | 280 | 147,000 |
2013/02/05 | 269 | 269 | 265 | 269 | 25,000 |
2013/02/04 | 269 | 270 | 266 | 267 | 32,000 |
2013/02/01 | 270 | 271 | 267 | 267 | 27,000 |
2013/01/31 | 268 | 270 | 266 | 268 | 23,000 |
2013/01/30 | 267 | 270 | 267 | 270 | 37,000 |
2013/01/29 | 266 | 270 | 266 | 268 | 26,000 |
2013/01/28 | 268 | 269 | 265 | 265 | 40,000 |
2013/01/25 | 270 | 270 | 266 | 266 | 52,000 |
2013/01/24 | 261 | 266 | 260 | 265 | 27,000 |
2013/01/23 | 267 | 268 | 258 | 260 | 92,000 |
2013/01/22 | 267 | 268 | 265 | 266 | 23,000 |
2013/01/21 | 264 | 265 | 262 | 264 | 23,000 |
2013/01/18 | 266 | 266 | 264 | 265 | 18,000 |
2013/01/17 | 263 | 264 | 259 | 262 | 41,000 |
2013/01/16 | 266 | 266 | 262 | 263 | 42,000 |
2013/01/15 | 270 | 270 | 265 | 266 | 57,000 |
2013/01/11 | 261 | 268 | 261 | 266 | 65,000 |
2013/01/10 | 254 | 259 | 254 | 259 | 27,000 |
2013/01/09 | 253 | 257 | 251 | 256 | 55,000 |
2013/01/08 | 253 | 254 | 248 | 251 | 53,000 |
2013/01/07 | 253 | 254 | 251 | 253 | 39,000 |
2013/01/04 | 250 | 252 | 249 | 251 | 62,000 |