ホーチキ(6745)の株価時系列情報
ホーチキ(6745)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/12/27 | 386 | 386 | 386 | 386 | 15,000 |
| 1984/12/25 | 376 | 380 | 376 | 380 | 14,000 |
| 1984/12/24 | 380 | 390 | 379 | 390 | 16,000 |
| 1984/12/22 | 380 | 384 | 380 | 384 | 12,000 |
| 1984/12/21 | 380 | 385 | 380 | 384 | 18,000 |
| 1984/12/20 | 382 | 382 | 380 | 380 | 5,000 |
| 1984/12/19 | 386 | 386 | 380 | 385 | 20,000 |
| 1984/12/18 | 385 | 392 | 385 | 390 | 41,000 |
| 1984/12/17 | 391 | 391 | 390 | 390 | 5,000 |
| 1984/12/15 | 389 | 389 | 389 | 389 | 5,000 |
| 1984/12/14 | 390 | 390 | 385 | 385 | 26,000 |
| 1984/12/13 | 394 | 394 | 390 | 390 | 22,000 |
| 1984/12/12 | 399 | 399 | 399 | 399 | 1,000 |
| 1984/12/11 | 403 | 403 | 400 | 400 | 61,000 |
| 1984/12/10 | 405 | 406 | 403 | 403 | 23,000 |
| 1984/12/07 | 406 | 406 | 405 | 406 | 3,000 |
| 1984/12/06 | 402 | 406 | 402 | 406 | 7,000 |
| 1984/12/05 | 400 | 400 | 400 | 400 | 8,000 |
| 1984/12/04 | 410 | 410 | 410 | 410 | 20,000 |
| 1984/12/01 | 412 | 412 | 412 | 412 | 2,000 |
| 1984/11/30 | 413 | 415 | 412 | 412 | 17,000 |
| 1984/11/29 | 416 | 420 | 412 | 412 | 29,000 |
| 1984/11/28 | 411 | 411 | 411 | 411 | 7,000 |
| 1984/11/27 | 408 | 410 | 402 | 402 | 18,000 |
| 1984/11/26 | 411 | 412 | 407 | 407 | 31,000 |
| 1984/11/24 | 410 | 410 | 410 | 410 | 5,000 |
| 1984/11/22 | 403 | 411 | 403 | 410 | 10,000 |
| 1984/11/21 | 401 | 403 | 400 | 400 | 31,000 |
| 1984/11/20 | 420 | 420 | 420 | 420 | 3,000 |
| 1984/11/19 | 430 | 430 | 428 | 428 | 18,000 |
| 1984/11/17 | 431 | 431 | 424 | 424 | 5,000 |
| 1984/11/16 | 435 | 437 | 430 | 435 | 22,000 |
| 1984/11/14 | 430 | 435 | 430 | 431 | 51,000 |
| 1984/11/12 | 408 | 410 | 406 | 410 | 24,000 |
| 1984/11/09 | 404 | 408 | 403 | 403 | 33,000 |
| 1984/11/08 | 405 | 410 | 402 | 402 | 35,000 |
| 1984/11/07 | 415 | 420 | 406 | 409 | 78,000 |
| 1984/11/06 | 406 | 410 | 405 | 410 | 35,000 |
| 1984/11/05 | 421 | 431 | 420 | 420 | 57,000 |
| 1984/11/02 | 445 | 445 | 426 | 426 | 171,000 |
| 1984/11/01 | 431 | 465 | 431 | 435 | 519,000 |
| 1984/10/31 | 415 | 415 | 400 | 401 | 439,000 |
| 1984/10/30 | 400 | 410 | 390 | 410 | 113,000 |
| 1984/10/26 | 425 | 425 | 420 | 420 | 22,000 |
| 1984/10/25 | 431 | 435 | 410 | 429 | 29,000 |
| 1984/10/24 | 440 | 440 | 435 | 435 | 28,000 |
| 1984/10/23 | 445 | 445 | 440 | 440 | 32,000 |
| 1984/10/22 | 460 | 460 | 440 | 440 | 359,000 |
| 1984/10/20 | 450 | 455 | 450 | 455 | 39,000 |
| 1984/10/19 | 474 | 474 | 474 | 474 | 11,000 |
| 1984/10/18 | 480 | 480 | 470 | 470 | 126,000 |
| 1984/10/17 | 455 | 491 | 450 | 490 | 205,000 |
| 1984/10/16 | 451 | 455 | 446 | 450 | 59,000 |
| 1984/10/15 | 449 | 472 | 445 | 446 | 208,000 |
| 1984/10/12 | 420 | 450 | 420 | 450 | 120,000 |
| 1984/10/11 | 434 | 434 | 414 | 420 | 74,000 |
| 1984/10/09 | 463 | 465 | 439 | 439 | 193,000 |
| 1984/10/08 | 469 | 479 | 458 | 467 | 392,000 |
| 1984/10/06 | 439 | 470 | 435 | 469 | 499,000 |
| 1984/10/05 | 394 | 445 | 388 | 432 | 607,000 |
| 1984/10/04 | 398 | 400 | 388 | 398 | 202,000 |
| 1984/10/03 | 350 | 363 | 345 | 363 | 59,000 |
| 1984/10/02 | 345 | 346 | 345 | 346 | 14,000 |
| 1984/10/01 | 344 | 350 | 342 | 350 | 16,000 |
| 1984/09/29 | 345 | 345 | 345 | 345 | 11,000 |
| 1984/09/27 | 350 | 350 | 350 | 350 | 8,000 |
| 1984/09/26 | 350 | 350 | 350 | 350 | 15,000 |
| 1984/09/25 | 351 | 351 | 350 | 350 | 10,000 |
| 1984/09/22 | 354 | 354 | 350 | 350 | 6,000 |
| 1984/09/21 | 355 | 355 | 353 | 355 | 11,000 |
| 1984/09/20 | 355 | 355 | 355 | 355 | 10,000 |
| 1984/09/19 | 354 | 354 | 350 | 351 | 22,000 |
| 1984/09/18 | 355 | 355 | 350 | 350 | 15,000 |
| 1984/09/14 | 355 | 355 | 350 | 350 | 8,000 |
| 1984/09/13 | 358 | 358 | 353 | 353 | 8,000 |
| 1984/09/12 | 353 | 359 | 353 | 359 | 5,000 |
| 1984/09/11 | 353 | 353 | 353 | 353 | 6,000 |
| 1984/09/10 | 359 | 359 | 355 | 355 | 5,000 |
| 1984/09/07 | 358 | 358 | 355 | 355 | 3,000 |
| 1984/09/06 | 359 | 359 | 359 | 359 | 2,000 |
| 1984/09/05 | 360 | 360 | 360 | 360 | 7,000 |
| 1984/09/04 | 358 | 360 | 355 | 360 | 22,000 |
| 1984/09/03 | 360 | 360 | 359 | 360 | 7,000 |
| 1984/09/01 | 353 | 353 | 351 | 353 | 11,000 |
| 1984/08/31 | 350 | 350 | 350 | 350 | 5,000 |
| 1984/08/30 | 351 | 351 | 350 | 350 | 6,000 |
| 1984/08/29 | 350 | 350 | 350 | 350 | 11,000 |
| 1984/08/28 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/08/27 | 352 | 352 | 352 | 352 | 1,000 |
| 1984/08/25 | 351 | 351 | 351 | 351 | 4,000 |
| 1984/08/24 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/08/23 | 360 | 363 | 355 | 363 | 16,000 |
| 1984/08/22 | 365 | 365 | 363 | 363 | 16,000 |
| 1984/08/21 | 369 | 369 | 366 | 366 | 9,000 |
| 1984/08/20 | 380 | 380 | 368 | 369 | 47,000 |
| 1984/08/18 | 355 | 375 | 355 | 375 | 65,000 |
| 1984/08/17 | 337 | 337 | 334 | 335 | 58,000 |
| 1984/08/16 | 332 | 337 | 332 | 337 | 12,000 |
| 1984/08/15 | 330 | 330 | 330 | 330 | 14,000 |
| 1984/08/14 | 327 | 330 | 327 | 330 | 2,000 |
| 1984/08/13 | 330 | 330 | 330 | 330 | 7,000 |
| 1984/08/10 | 327 | 327 | 325 | 326 | 9,000 |
| 1984/08/09 | 326 | 327 | 325 | 325 | 13,000 |
| 1984/08/08 | 328 | 328 | 326 | 326 | 6,000 |
| 1984/08/07 | 328 | 328 | 328 | 328 | 2,000 |
| 1984/08/06 | 331 | 331 | 331 | 331 | 1,000 |
| 1984/08/04 | 326 | 326 | 326 | 326 | 4,000 |
| 1984/08/03 | 326 | 326 | 324 | 324 | 6,000 |
| 1984/08/02 | 325 | 325 | 325 | 325 | 5,000 |
| 1984/08/01 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/07/30 | 329 | 329 | 328 | 328 | 4,000 |
| 1984/07/28 | 328 | 328 | 328 | 328 | 8,000 |
| 1984/07/27 | 328 | 328 | 327 | 328 | 9,000 |
| 1984/07/26 | 328 | 328 | 328 | 328 | 6,000 |
| 1984/07/19 | 335 | 336 | 335 | 335 | 5,000 |
| 1984/07/18 | 333 | 335 | 333 | 335 | 3,000 |
| 1984/07/17 | 333 | 333 | 333 | 333 | 1,000 |
| 1984/07/16 | 337 | 338 | 337 | 337 | 8,000 |
| 1984/07/12 | 338 | 338 | 338 | 338 | 1,000 |
| 1984/07/11 | 336 | 337 | 333 | 337 | 6,000 |
| 1984/07/10 | 334 | 336 | 334 | 336 | 9,000 |
| 1984/07/09 | 322 | 334 | 320 | 334 | 20,000 |
| 1984/07/07 | 319 | 320 | 319 | 320 | 13,000 |
| 1984/07/06 | 320 | 320 | 315 | 320 | 21,000 |
| 1984/07/05 | 320 | 320 | 317 | 320 | 19,000 |
| 1984/07/04 | 320 | 320 | 320 | 320 | 12,000 |
| 1984/07/03 | 317 | 320 | 317 | 320 | 11,000 |
| 1984/07/02 | 320 | 320 | 318 | 318 | 14,000 |
| 1984/06/30 | 317 | 319 | 315 | 319 | 11,000 |
| 1984/06/29 | 320 | 320 | 315 | 315 | 28,000 |
| 1984/06/28 | 325 | 325 | 325 | 325 | 43,000 |
| 1984/06/27 | 340 | 340 | 340 | 340 | 9,000 |
| 1984/06/25 | 335 | 336 | 335 | 335 | 4,000 |
| 1984/06/23 | 335 | 335 | 335 | 335 | 4,000 |
| 1984/06/22 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/06/21 | 340 | 340 | 340 | 340 | 4,000 |
| 1984/06/20 | 344 | 344 | 340 | 340 | 3,000 |
| 1984/06/19 | 348 | 348 | 345 | 345 | 7,000 |
| 1984/06/18 | 341 | 345 | 341 | 345 | 8,000 |
| 1984/06/15 | 341 | 341 | 341 | 341 | 3,000 |
| 1984/06/14 | 341 | 341 | 340 | 340 | 7,000 |
| 1984/06/13 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/06/12 | 336 | 340 | 336 | 340 | 20,000 |
| 1984/06/11 | 340 | 340 | 340 | 340 | 11,000 |
| 1984/06/07 | 345 | 345 | 340 | 340 | 8,000 |
| 1984/06/06 | 341 | 341 | 340 | 340 | 5,000 |
| 1984/06/05 | 336 | 340 | 336 | 340 | 2,000 |
| 1984/06/04 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/06/01 | 348 | 348 | 348 | 348 | 1,000 |
| 1984/05/31 | 364 | 364 | 348 | 348 | 16,000 |
| 1984/05/30 | 364 | 364 | 364 | 364 | 8,000 |
| 1984/05/29 | 360 | 365 | 360 | 365 | 4,000 |
| 1984/05/26 | 341 | 341 | 341 | 341 | 2,000 |
| 1984/05/25 | 345 | 345 | 335 | 335 | 6,000 |
| 1984/05/24 | 345 | 345 | 340 | 340 | 5,000 |
| 1984/05/21 | 360 | 360 | 355 | 355 | 12,000 |
| 1984/05/19 | 361 | 362 | 360 | 360 | 7,000 |
| 1984/05/18 | 361 | 362 | 361 | 361 | 10,000 |
| 1984/05/17 | 363 | 368 | 363 | 363 | 46,000 |
| 1984/05/16 | 361 | 361 | 360 | 360 | 19,000 |
| 1984/05/15 | 370 | 370 | 365 | 366 | 6,000 |
| 1984/05/14 | 375 | 375 | 370 | 370 | 4,000 |
| 1984/05/11 | 384 | 384 | 375 | 375 | 8,000 |
| 1984/05/10 | 378 | 385 | 378 | 385 | 4,000 |
| 1984/05/09 | 376 | 378 | 376 | 378 | 5,000 |
| 1984/05/08 | 375 | 375 | 375 | 375 | 8,000 |
| 1984/05/07 | 380 | 380 | 380 | 380 | 6,000 |
| 1984/05/04 | 385 | 389 | 385 | 385 | 10,000 |
| 1984/05/02 | 392 | 392 | 389 | 389 | 21,000 |
| 1984/05/01 | 395 | 395 | 390 | 390 | 26,000 |
| 1984/04/28 | 394 | 399 | 394 | 399 | 14,000 |
| 1984/04/27 | 391 | 391 | 391 | 391 | 12,000 |
| 1984/04/26 | 394 | 395 | 394 | 395 | 4,000 |
| 1984/04/25 | 390 | 400 | 390 | 399 | 37,000 |
| 1984/04/24 | 399 | 399 | 390 | 390 | 59,000 |
| 1984/04/23 | 388 | 402 | 388 | 400 | 56,000 |
| 1984/04/21 | 380 | 385 | 380 | 385 | 2,000 |
| 1984/04/20 | 373 | 374 | 373 | 374 | 7,000 |
| 1984/04/19 | 370 | 375 | 370 | 372 | 19,000 |
| 1984/04/18 | 367 | 370 | 366 | 368 | 8,000 |
| 1984/04/17 | 370 | 370 | 370 | 370 | 10,000 |
| 1984/04/16 | 366 | 370 | 366 | 370 | 12,000 |
| 1984/04/12 | 366 | 367 | 366 | 367 | 17,000 |
| 1984/04/11 | 367 | 367 | 367 | 367 | 1,000 |
| 1984/04/10 | 370 | 370 | 366 | 366 | 15,000 |
| 1984/04/09 | 366 | 366 | 366 | 366 | 3,000 |
| 1984/04/07 | 366 | 366 | 365 | 365 | 9,000 |
| 1984/04/06 | 375 | 375 | 370 | 375 | 15,000 |
| 1984/04/05 | 372 | 375 | 370 | 375 | 8,000 |
| 1984/04/04 | 370 | 371 | 369 | 370 | 9,000 |
| 1984/04/03 | 370 | 370 | 365 | 370 | 17,000 |
| 1984/04/02 | 366 | 370 | 365 | 365 | 4,000 |
| 1984/03/31 | 372 | 372 | 365 | 365 | 15,000 |
| 1984/03/30 | 368 | 368 | 368 | 368 | 15,000 |
| 1984/03/29 | 369 | 369 | 369 | 369 | 4,000 |
| 1984/03/28 | 369 | 370 | 368 | 370 | 24,000 |
| 1984/03/27 | 373 | 373 | 368 | 368 | 10,000 |
| 1984/03/26 | 368 | 368 | 368 | 368 | 9,000 |
| 1984/03/24 | 365 | 366 | 365 | 365 | 13,000 |
| 1984/03/23 | 367 | 367 | 366 | 366 | 9,000 |
| 1984/03/22 | 367 | 367 | 367 | 367 | 3,000 |
| 1984/03/21 | 367 | 370 | 367 | 370 | 5,000 |
| 1984/03/19 | 367 | 367 | 366 | 366 | 8,000 |
| 1984/03/17 | 378 | 378 | 377 | 377 | 3,000 |
| 1984/03/16 | 375 | 375 | 375 | 375 | 19,000 |
| 1984/03/15 | 389 | 389 | 380 | 380 | 6,000 |
| 1984/03/14 | 389 | 389 | 389 | 389 | 4,000 |
| 1984/03/13 | 392 | 394 | 392 | 394 | 33,000 |
| 1984/03/09 | 363 | 363 | 362 | 362 | 3,000 |
| 1984/03/08 | 362 | 363 | 362 | 362 | 11,000 |
| 1984/03/07 | 362 | 362 | 362 | 362 | 36,000 |
| 1984/03/06 | 388 | 388 | 377 | 377 | 20,000 |
| 1984/03/05 | 388 | 390 | 388 | 390 | 16,000 |
| 1984/03/03 | 398 | 399 | 392 | 392 | 14,000 |
| 1984/03/02 | 398 | 402 | 398 | 402 | 12,000 |
| 1984/03/01 | 396 | 397 | 396 | 397 | 15,000 |
| 1984/02/29 | 400 | 400 | 395 | 395 | 11,000 |
| 1984/02/28 | 404 | 404 | 400 | 404 | 18,000 |
| 1984/02/27 | 395 | 399 | 395 | 399 | 19,000 |
| 1984/02/25 | 395 | 395 | 395 | 395 | 13,000 |
| 1984/02/23 | 395 | 395 | 395 | 395 | 13,000 |
| 1984/02/22 | 395 | 396 | 395 | 396 | 8,000 |
| 1984/02/21 | 400 | 401 | 400 | 400 | 40,000 |
| 1984/02/20 | 414 | 414 | 403 | 403 | 29,000 |
| 1984/02/18 | 413 | 413 | 410 | 411 | 17,000 |
| 1984/02/17 | 414 | 425 | 410 | 410 | 138,000 |
| 1984/02/16 | 406 | 415 | 405 | 411 | 66,000 |
| 1984/02/15 | 410 | 414 | 405 | 405 | 66,000 |
| 1984/02/14 | 425 | 425 | 410 | 410 | 77,000 |
| 1984/02/13 | 410 | 430 | 410 | 427 | 221,000 |
| 1984/02/10 | 401 | 403 | 395 | 400 | 58,000 |
| 1984/02/09 | 406 | 406 | 400 | 400 | 45,000 |
| 1984/02/08 | 413 | 413 | 408 | 410 | 35,000 |
| 1984/02/07 | 405 | 415 | 405 | 406 | 149,000 |
| 1984/02/06 | 396 | 410 | 394 | 405 | 49,000 |
| 1984/02/04 | 398 | 400 | 395 | 395 | 19,000 |
| 1984/02/03 | 392 | 400 | 392 | 400 | 33,000 |
| 1984/02/01 | 389 | 390 | 381 | 381 | 23,000 |
| 1984/01/31 | 390 | 390 | 384 | 390 | 17,000 |
| 1984/01/30 | 396 | 399 | 388 | 388 | 43,000 |
| 1984/01/27 | 400 | 400 | 400 | 400 | 7,000 |
| 1984/01/26 | 410 | 410 | 400 | 401 | 61,000 |
| 1984/01/25 | 410 | 414 | 400 | 405 | 138,000 |
| 1984/01/24 | 397 | 414 | 395 | 405 | 368,000 |
| 1984/01/23 | 371 | 392 | 371 | 392 | 130,000 |
| 1984/01/21 | 367 | 370 | 366 | 370 | 15,000 |
| 1984/01/20 | 370 | 370 | 365 | 365 | 10,000 |
| 1984/01/19 | 369 | 370 | 365 | 370 | 15,000 |
| 1984/01/18 | 375 | 378 | 364 | 364 | 28,000 |
| 1984/01/11 | 375 | 375 | 375 | 375 | 2,000 |
| 1984/01/10 | 380 | 380 | 380 | 380 | 29,000 |
| 1984/01/09 | 385 | 385 | 380 | 380 | 3,000 |
| 1984/01/07 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/01/06 | 390 | 390 | 380 | 380 | 19,000 |
| 1984/01/05 | 390 | 390 | 385 | 385 | 35,000 |