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 |
|---|---|---|---|---|---|
| 1987/12/26 | 1,200 | 1,200 | 1,170 | 1,190 | 5,000 |
| 1987/12/25 | 1,240 | 1,250 | 1,170 | 1,170 | 21,000 |
| 1987/12/24 | 1,200 | 1,250 | 1,180 | 1,250 | 39,000 |
| 1987/12/23 | 1,240 | 1,240 | 1,150 | 1,180 | 42,000 |
| 1987/12/22 | 1,230 | 1,250 | 1,230 | 1,250 | 22,000 |
| 1987/12/21 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 |
| 1987/12/18 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1987/12/17 | 1,330 | 1,350 | 1,330 | 1,340 | 6,000 |
| 1987/12/16 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 |
| 1987/12/15 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1987/12/14 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1987/12/11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1987/12/10 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 |
| 1987/12/09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/12/07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1987/12/05 | 1,350 | 1,380 | 1,320 | 1,380 | 6,000 |
| 1987/12/04 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1987/12/03 | 1,430 | 1,430 | 1,430 | 1,430 | 27,000 |
| 1987/12/01 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 |
| 1987/11/27 | 1,700 | 1,700 | 1,630 | 1,630 | 24,000 |
| 1987/11/26 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 |
| 1987/11/25 | 1,410 | 1,530 | 1,400 | 1,530 | 12,000 |
| 1987/11/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1987/11/13 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1987/11/12 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1987/11/11 | 1,340 | 1,340 | 1,320 | 1,340 | 12,000 |
| 1987/11/10 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 |
| 1987/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1987/11/07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1987/11/06 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1987/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1987/11/04 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 1987/11/02 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 |
| 1987/10/29 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1987/10/28 | 1,380 | 1,400 | 1,340 | 1,340 | 30,000 |
| 1987/10/27 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 |
| 1987/10/26 | 1,380 | 1,390 | 1,340 | 1,350 | 15,000 |
| 1987/10/24 | 1,390 | 1,400 | 1,380 | 1,380 | 12,000 |
| 1987/10/23 | 1,370 | 1,370 | 1,370 | 1,370 | 15,000 |
| 1987/10/22 | 1,410 | 1,410 | 1,370 | 1,370 | 13,000 |
| 1987/10/21 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 |
| 1987/10/19 | 1,540 | 1,540 | 1,410 | 1,420 | 11,000 |
| 1987/10/16 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 |
| 1987/10/15 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1987/10/14 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1987/10/13 | 1,700 | 1,730 | 1,700 | 1,700 | 7,000 |
| 1987/10/12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1987/10/09 | 1,730 | 1,800 | 1,730 | 1,800 | 15,000 |
| 1987/10/08 | 1,710 | 1,720 | 1,650 | 1,710 | 13,000 |
| 1987/10/07 | 1,700 | 1,710 | 1,700 | 1,700 | 24,000 |
| 1987/10/06 | 1,900 | 1,950 | 1,760 | 1,760 | 33,000 |
| 1987/10/05 | 1,900 | 1,930 | 1,880 | 1,930 | 68,000 |
| 1987/10/03 | 1,700 | 1,750 | 1,690 | 1,750 | 38,000 |
| 1987/10/02 | 1,500 | 1,650 | 1,500 | 1,650 | 103,000 |
| 1987/10/01 | 1,420 | 1,500 | 1,420 | 1,500 | 56,000 |
| 1987/09/30 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1987/09/29 | 1,420 | 1,420 | 1,410 | 1,410 | 20,000 |
| 1987/09/28 | 1,390 | 1,420 | 1,390 | 1,420 | 16,000 |
| 1987/09/26 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 |
| 1987/09/25 | 1,390 | 1,410 | 1,390 | 1,390 | 38,000 |
| 1987/09/24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1987/09/22 | 1,400 | 1,400 | 1,390 | 1,400 | 43,000 |
| 1987/09/21 | 1,420 | 1,420 | 1,410 | 1,410 | 21,000 |
| 1987/09/18 | 1,420 | 1,430 | 1,410 | 1,410 | 8,000 |
| 1987/09/17 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 |
| 1987/09/16 | 1,390 | 1,400 | 1,390 | 1,390 | 14,000 |
| 1987/09/14 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 |
| 1987/09/11 | 1,380 | 1,400 | 1,380 | 1,400 | 29,000 |
| 1987/09/10 | 1,400 | 1,400 | 1,370 | 1,370 | 31,000 |
| 1987/09/09 | 1,400 | 1,440 | 1,400 | 1,400 | 19,000 |
| 1987/09/08 | 1,340 | 1,400 | 1,340 | 1,400 | 34,000 |
| 1987/09/07 | 1,380 | 1,380 | 1,340 | 1,340 | 31,000 |
| 1987/09/05 | 1,380 | 1,390 | 1,340 | 1,340 | 60,000 |
| 1987/09/04 | 1,290 | 1,440 | 1,290 | 1,440 | 88,000 |
| 1987/09/03 | 1,290 | 1,300 | 1,280 | 1,280 | 116,000 |
| 1987/09/02 | 1,260 | 1,320 | 1,220 | 1,300 | 79,000 |
| 1987/09/01 | 1,150 | 1,240 | 1,150 | 1,240 | 103,000 |
| 1987/08/31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1987/08/29 | 1,200 | 1,200 | 1,150 | 1,150 | 34,000 |
| 1987/08/28 | 1,070 | 1,200 | 1,070 | 1,200 | 95,000 |
| 1987/08/27 | 1,020 | 1,060 | 1,020 | 1,050 | 9,000 |
| 1987/08/26 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1987/08/25 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 |
| 1987/08/24 | 1,090 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1987/08/21 | 1,040 | 1,100 | 1,030 | 1,100 | 15,000 |
| 1987/08/20 | 1,030 | 1,050 | 1,010 | 1,020 | 20,000 |
| 1987/08/19 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 |
| 1987/08/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/08/17 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1987/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1987/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 40,000 |
| 1987/08/11 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1987/08/10 | 1,100 | 1,130 | 1,080 | 1,110 | 26,000 |
| 1987/08/07 | 1,100 | 1,120 | 1,100 | 1,120 | 20,000 |
| 1987/08/06 | 1,120 | 1,120 | 1,060 | 1,100 | 37,000 |
| 1987/08/05 | 1,130 | 1,130 | 1,070 | 1,070 | 8,000 |
| 1987/08/04 | 1,080 | 1,120 | 1,080 | 1,110 | 17,000 |
| 1987/08/03 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1987/08/01 | 1,090 | 1,100 | 1,090 | 1,090 | 37,000 |
| 1987/07/31 | 1,120 | 1,120 | 1,090 | 1,100 | 12,000 |
| 1987/07/30 | 1,190 | 1,190 | 1,130 | 1,130 | 35,000 |
| 1987/07/29 | 1,150 | 1,200 | 1,150 | 1,190 | 54,000 |
| 1987/07/28 | 1,130 | 1,150 | 1,130 | 1,150 | 29,000 |
| 1987/07/27 | 1,170 | 1,170 | 1,130 | 1,130 | 31,000 |
| 1987/07/25 | 1,170 | 1,170 | 1,140 | 1,150 | 33,000 |
| 1987/07/24 | 1,200 | 1,220 | 1,150 | 1,150 | 106,000 |
| 1987/07/23 | 1,100 | 1,200 | 1,080 | 1,200 | 240,000 |
| 1987/07/22 | 1,000 | 1,100 | 1,000 | 1,090 | 96,000 |
| 1987/07/21 | 1,020 | 1,020 | 990 | 1,000 | 11,000 |
| 1987/07/20 | 1,060 | 1,060 | 1,010 | 1,040 | 15,000 |
| 1987/07/17 | 1,020 | 1,070 | 1,020 | 1,070 | 35,000 |
| 1987/07/16 | 1,020 | 1,050 | 1,000 | 1,020 | 24,000 |
| 1987/07/15 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1987/07/14 | 1,040 | 1,090 | 1,010 | 1,010 | 44,000 |
| 1987/07/13 | 1,020 | 1,070 | 1,020 | 1,030 | 46,000 |
| 1987/07/10 | 980 | 1,030 | 980 | 1,030 | 50,000 |
| 1987/07/09 | 1,030 | 1,030 | 1,000 | 1,000 | 79,000 |
| 1987/07/07 | 1,010 | 1,080 | 1,000 | 1,070 | 100,000 |
| 1987/07/06 | 1,050 | 1,050 | 1,000 | 1,020 | 48,000 |
| 1987/07/04 | 1,100 | 1,130 | 1,030 | 1,030 | 63,000 |
| 1987/07/03 | 1,070 | 1,100 | 1,020 | 1,100 | 153,000 |
| 1987/07/02 | 1,170 | 1,200 | 1,080 | 1,080 | 347,000 |
| 1987/07/01 | 1,060 | 1,180 | 1,050 | 1,150 | 730,000 |
| 1987/06/30 | 940 | 1,040 | 936 | 1,040 | 526,000 |
| 1987/06/29 | 950 | 950 | 920 | 940 | 199,000 |
| 1987/06/27 | 949 | 961 | 940 | 950 | 381,000 |
| 1987/06/26 | 929 | 945 | 908 | 940 | 648,000 |
| 1987/06/25 | 850 | 911 | 848 | 900 | 655,000 |
| 1987/06/24 | 780 | 862 | 780 | 850 | 235,000 |
| 1987/06/23 | 770 | 780 | 769 | 780 | 26,000 |
| 1987/06/22 | 770 | 770 | 770 | 770 | 5,000 |
| 1987/06/19 | 782 | 782 | 780 | 780 | 44,000 |
| 1987/06/18 | 790 | 799 | 780 | 782 | 40,000 |
| 1987/06/17 | 790 | 800 | 790 | 800 | 69,000 |
| 1987/06/16 | 804 | 820 | 800 | 800 | 94,000 |
| 1987/06/15 | 820 | 820 | 800 | 810 | 130,000 |
| 1987/06/12 | 803 | 825 | 796 | 821 | 314,000 |
| 1987/06/11 | 810 | 815 | 781 | 813 | 224,000 |
| 1987/06/10 | 791 | 830 | 791 | 820 | 355,000 |
| 1987/06/09 | 748 | 815 | 748 | 790 | 462,000 |
| 1987/06/08 | 720 | 765 | 720 | 758 | 203,000 |
| 1987/06/06 | 686 | 725 | 686 | 720 | 93,000 |
| 1987/06/05 | 680 | 707 | 680 | 685 | 92,000 |
| 1987/06/04 | 660 | 690 | 660 | 670 | 35,000 |
| 1987/06/03 | 650 | 650 | 645 | 645 | 4,000 |
| 1987/06/02 | 650 | 650 | 650 | 650 | 2,000 |
| 1987/06/01 | 650 | 650 | 650 | 650 | 6,000 |
| 1987/05/30 | 659 | 660 | 655 | 660 | 17,000 |
| 1987/05/29 | 631 | 660 | 631 | 660 | 8,000 |
| 1987/05/28 | 650 | 650 | 630 | 630 | 6,000 |
| 1987/05/27 | 650 | 660 | 650 | 650 | 17,000 |
| 1987/05/26 | 650 | 675 | 650 | 665 | 18,000 |
| 1987/05/25 | 655 | 655 | 650 | 650 | 8,000 |
| 1987/05/22 | 640 | 650 | 635 | 635 | 7,000 |
| 1987/05/21 | 650 | 650 | 650 | 650 | 70,000 |
| 1987/05/20 | 675 | 675 | 650 | 650 | 30,000 |
| 1987/05/19 | 660 | 689 | 660 | 675 | 55,000 |
| 1987/05/18 | 670 | 674 | 660 | 670 | 64,000 |
| 1987/05/15 | 632 | 674 | 632 | 665 | 107,000 |
| 1987/05/14 | 630 | 644 | 630 | 635 | 46,000 |
| 1987/05/13 | 629 | 630 | 625 | 630 | 13,000 |
| 1987/05/12 | 635 | 635 | 630 | 630 | 6,000 |
| 1987/05/11 | 640 | 640 | 630 | 635 | 5,000 |
| 1987/05/08 | 649 | 650 | 641 | 645 | 66,000 |
| 1987/05/07 | 622 | 650 | 622 | 650 | 53,000 |
| 1987/05/06 | 611 | 622 | 611 | 622 | 12,000 |
| 1987/05/02 | 605 | 620 | 605 | 610 | 9,000 |
| 1987/05/01 | 592 | 610 | 592 | 602 | 9,000 |
| 1987/04/30 | 592 | 592 | 592 | 592 | 7,000 |
| 1987/04/28 | 595 | 600 | 593 | 593 | 13,000 |
| 1987/04/27 | 593 | 600 | 593 | 600 | 21,000 |
| 1987/04/25 | 599 | 599 | 592 | 592 | 9,000 |
| 1987/04/24 | 598 | 600 | 591 | 600 | 72,000 |
| 1987/04/23 | 591 | 591 | 590 | 590 | 5,000 |
| 1987/04/22 | 600 | 600 | 590 | 590 | 9,000 |
| 1987/04/21 | 600 | 609 | 600 | 609 | 5,000 |
| 1987/04/20 | 596 | 600 | 581 | 600 | 49,000 |
| 1987/04/17 | 590 | 595 | 590 | 595 | 18,000 |
| 1987/04/16 | 610 | 615 | 610 | 610 | 53,000 |
| 1987/04/15 | 620 | 624 | 615 | 615 | 18,000 |
| 1987/04/14 | 614 | 630 | 614 | 620 | 17,000 |
| 1987/04/13 | 611 | 615 | 610 | 614 | 39,000 |
| 1987/04/10 | 610 | 615 | 609 | 611 | 29,000 |
| 1987/04/09 | 615 | 620 | 611 | 620 | 20,000 |
| 1987/04/08 | 633 | 633 | 615 | 625 | 47,000 |
| 1987/04/07 | 610 | 638 | 610 | 635 | 98,000 |
| 1987/04/06 | 613 | 615 | 605 | 615 | 25,000 |
| 1987/04/04 | 620 | 620 | 615 | 615 | 6,000 |
| 1987/04/03 | 610 | 620 | 610 | 620 | 42,000 |
| 1987/04/02 | 597 | 610 | 597 | 610 | 6,000 |
| 1987/04/01 | 590 | 591 | 590 | 590 | 7,000 |
| 1987/03/31 | 585 | 590 | 585 | 590 | 19,000 |
| 1987/03/30 | 589 | 589 | 585 | 585 | 24,000 |
| 1987/03/28 | 585 | 590 | 585 | 589 | 44,000 |
| 1987/03/27 | 590 | 590 | 583 | 585 | 173,000 |
| 1987/03/26 | 605 | 605 | 595 | 600 | 23,000 |
| 1987/03/25 | 620 | 625 | 620 | 625 | 27,000 |
| 1987/03/24 | 570 | 576 | 570 | 576 | 7,000 |
| 1987/03/23 | 560 | 570 | 555 | 570 | 5,000 |
| 1987/03/20 | 550 | 555 | 550 | 553 | 41,000 |
| 1987/03/19 | 566 | 566 | 555 | 555 | 109,000 |
| 1987/03/18 | 580 | 582 | 565 | 566 | 21,000 |
| 1987/03/17 | 580 | 583 | 575 | 575 | 19,000 |
| 1987/03/16 | 575 | 585 | 575 | 585 | 13,000 |
| 1987/03/13 | 578 | 590 | 578 | 582 | 18,000 |
| 1987/03/12 | 605 | 605 | 585 | 585 | 32,000 |
| 1987/03/11 | 629 | 629 | 610 | 610 | 34,000 |
| 1987/03/10 | 620 | 630 | 619 | 625 | 79,000 |
| 1987/03/09 | 596 | 619 | 585 | 610 | 61,000 |
| 1987/03/07 | 605 | 605 | 592 | 595 | 58,000 |
| 1987/03/06 | 580 | 610 | 571 | 593 | 47,000 |
| 1987/03/05 | 540 | 570 | 540 | 570 | 66,000 |
| 1987/03/04 | 540 | 550 | 540 | 550 | 29,000 |
| 1987/03/03 | 525 | 550 | 525 | 550 | 26,000 |
| 1987/03/02 | 525 | 527 | 525 | 527 | 6,000 |
| 1987/02/28 | 535 | 535 | 530 | 535 | 14,000 |
| 1987/02/27 | 540 | 550 | 540 | 540 | 70,000 |
| 1987/02/26 | 545 | 560 | 540 | 550 | 21,000 |
| 1987/02/25 | 559 | 560 | 551 | 551 | 29,000 |
| 1987/02/24 | 555 | 559 | 549 | 551 | 21,000 |
| 1987/02/23 | 517 | 518 | 515 | 515 | 20,000 |
| 1987/02/20 | 515 | 516 | 514 | 515 | 38,000 |
| 1987/02/19 | 512 | 515 | 511 | 515 | 9,000 |
| 1987/02/18 | 510 | 515 | 510 | 510 | 22,000 |
| 1987/02/17 | 508 | 515 | 507 | 510 | 9,000 |
| 1987/02/16 | 510 | 510 | 506 | 506 | 18,000 |
| 1987/02/13 | 531 | 531 | 507 | 510 | 18,000 |
| 1987/02/12 | 540 | 540 | 533 | 533 | 8,000 |
| 1987/02/10 | 539 | 540 | 535 | 540 | 6,000 |
| 1987/02/09 | 539 | 539 | 532 | 532 | 5,000 |
| 1987/02/07 | 521 | 525 | 520 | 525 | 8,000 |
| 1987/02/06 | 521 | 530 | 520 | 520 | 19,000 |
| 1987/02/04 | 530 | 530 | 520 | 520 | 10,000 |
| 1987/02/03 | 530 | 530 | 530 | 530 | 2,000 |
| 1987/02/02 | 540 | 540 | 540 | 540 | 4,000 |
| 1987/01/31 | 540 | 540 | 540 | 540 | 4,000 |
| 1987/01/30 | 530 | 530 | 521 | 521 | 26,000 |
| 1987/01/29 | 522 | 530 | 521 | 525 | 12,000 |
| 1987/01/28 | 535 | 539 | 521 | 521 | 15,000 |
| 1987/01/27 | 535 | 535 | 535 | 535 | 1,000 |
| 1987/01/26 | 540 | 540 | 520 | 521 | 11,000 |
| 1987/01/24 | 519 | 520 | 515 | 520 | 7,000 |
| 1987/01/23 | 510 | 520 | 505 | 510 | 34,000 |
| 1987/01/22 | 512 | 520 | 510 | 510 | 36,000 |
| 1987/01/21 | 510 | 513 | 510 | 513 | 7,000 |
| 1987/01/20 | 511 | 511 | 500 | 500 | 19,000 |
| 1987/01/19 | 522 | 522 | 501 | 510 | 22,000 |
| 1987/01/16 | 532 | 533 | 520 | 530 | 36,000 |
| 1987/01/13 | 532 | 532 | 532 | 532 | 3,000 |
| 1987/01/12 | 560 | 560 | 531 | 560 | 15,000 |
| 1987/01/09 | 550 | 560 | 550 | 560 | 3,000 |
| 1987/01/08 | 550 | 550 | 535 | 535 | 3,000 |
| 1987/01/07 | 550 | 550 | 530 | 550 | 5,000 |
| 1987/01/06 | 550 | 550 | 550 | 550 | 1,000 |
| 1987/01/05 | 530 | 530 | 530 | 530 | 1,000 |