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 |
|---|---|---|---|---|---|
| 1996/12/30 | 615 | 615 | 615 | 615 | 3,000 |
| 1996/12/27 | 613 | 633 | 613 | 614 | 16,000 |
| 1996/12/26 | 606 | 613 | 606 | 613 | 6,000 |
| 1996/12/25 | 665 | 665 | 600 | 600 | 25,000 |
| 1996/12/20 | 700 | 700 | 695 | 695 | 10,000 |
| 1996/12/19 | 735 | 735 | 735 | 735 | 17,000 |
| 1996/12/18 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/12/17 | 750 | 750 | 735 | 735 | 2,000 |
| 1996/12/16 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/12/13 | 751 | 756 | 751 | 756 | 17,000 |
| 1996/12/12 | 761 | 761 | 761 | 761 | 14,000 |
| 1996/12/10 | 811 | 811 | 811 | 811 | 24,000 |
| 1996/12/09 | 771 | 771 | 761 | 761 | 3,000 |
| 1996/12/06 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/12/05 | 768 | 772 | 768 | 772 | 9,000 |
| 1996/12/04 | 778 | 778 | 771 | 771 | 13,000 |
| 1996/12/03 | 789 | 789 | 778 | 778 | 10,000 |
| 1996/12/02 | 779 | 789 | 779 | 789 | 2,000 |
| 1996/11/29 | 778 | 778 | 778 | 778 | 30,000 |
| 1996/11/28 | 788 | 788 | 778 | 778 | 6,000 |
| 1996/11/27 | 780 | 780 | 778 | 778 | 12,000 |
| 1996/11/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/25 | 800 | 800 | 800 | 800 | 9,000 |
| 1996/11/22 | 795 | 795 | 780 | 780 | 13,000 |
| 1996/11/21 | 790 | 795 | 790 | 795 | 25,000 |
| 1996/11/20 | 799 | 799 | 799 | 799 | 3,000 |
| 1996/11/19 | 800 | 800 | 800 | 800 | 20,000 |
| 1996/11/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/15 | 801 | 801 | 800 | 800 | 19,000 |
| 1996/11/14 | 810 | 810 | 800 | 800 | 18,000 |
| 1996/11/13 | 820 | 820 | 800 | 800 | 2,000 |
| 1996/11/12 | 820 | 822 | 810 | 810 | 57,000 |
| 1996/11/11 | 835 | 835 | 825 | 830 | 21,000 |
| 1996/11/08 | 817 | 830 | 817 | 830 | 4,000 |
| 1996/11/07 | 818 | 818 | 818 | 818 | 5,000 |
| 1996/11/06 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/11/05 | 860 | 860 | 840 | 840 | 8,000 |
| 1996/11/01 | 850 | 855 | 850 | 850 | 8,000 |
| 1996/10/31 | 849 | 850 | 849 | 849 | 5,000 |
| 1996/10/28 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/10/25 | 868 | 868 | 850 | 850 | 18,000 |
| 1996/10/24 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/10/23 | 851 | 860 | 850 | 850 | 12,000 |
| 1996/10/22 | 863 | 863 | 850 | 850 | 2,000 |
| 1996/10/21 | 873 | 873 | 853 | 853 | 6,000 |
| 1996/10/17 | 842 | 843 | 842 | 843 | 5,000 |
| 1996/10/16 | 838 | 838 | 838 | 838 | 10,000 |
| 1996/10/14 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/11 | 830 | 830 | 830 | 830 | 19,000 |
| 1996/10/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/08 | 834 | 834 | 834 | 834 | 1,000 |
| 1996/10/04 | 854 | 854 | 854 | 854 | 5,000 |
| 1996/10/03 | 860 | 860 | 850 | 850 | 5,000 |
| 1996/10/02 | 865 | 865 | 859 | 859 | 14,000 |
| 1996/10/01 | 830 | 830 | 830 | 830 | 5,000 |
| 1996/09/30 | 860 | 860 | 856 | 858 | 5,000 |
| 1996/09/27 | 849 | 850 | 835 | 836 | 7,000 |
| 1996/09/26 | 860 | 860 | 860 | 860 | 5,000 |
| 1996/09/25 | 860 | 860 | 860 | 860 | 13,000 |
| 1996/09/24 | 816 | 830 | 816 | 825 | 12,000 |
| 1996/09/20 | 836 | 839 | 826 | 826 | 12,000 |
| 1996/09/19 | 840 | 840 | 806 | 816 | 9,000 |
| 1996/09/18 | 860 | 860 | 850 | 850 | 9,000 |
| 1996/09/17 | 859 | 859 | 850 | 850 | 2,000 |
| 1996/09/13 | 849 | 849 | 849 | 849 | 9,000 |
| 1996/09/12 | 859 | 859 | 859 | 859 | 8,000 |
| 1996/09/06 | 875 | 899 | 875 | 899 | 4,000 |
| 1996/09/05 | 870 | 880 | 870 | 880 | 3,000 |
| 1996/09/04 | 875 | 875 | 875 | 875 | 5,000 |
| 1996/09/03 | 879 | 879 | 875 | 875 | 7,000 |
| 1996/09/02 | 882 | 882 | 875 | 875 | 2,000 |
| 1996/08/30 | 883 | 883 | 882 | 882 | 11,000 |
| 1996/08/29 | 900 | 900 | 882 | 882 | 5,000 |
| 1996/08/28 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/08/27 | 890 | 900 | 890 | 900 | 29,000 |
| 1996/08/26 | 890 | 900 | 890 | 900 | 15,000 |
| 1996/08/23 | 900 | 900 | 900 | 900 | 7,000 |
| 1996/08/22 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/08/21 | 893 | 900 | 890 | 890 | 37,000 |
| 1996/08/20 | 918 | 918 | 898 | 903 | 65,000 |
| 1996/08/16 | 928 | 928 | 928 | 928 | 3,000 |
| 1996/08/15 | 910 | 910 | 910 | 910 | 10,000 |
| 1996/08/14 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/08/13 | 886 | 887 | 886 | 887 | 3,000 |
| 1996/08/12 | 886 | 886 | 885 | 885 | 8,000 |
| 1996/08/09 | 890 | 890 | 885 | 885 | 6,000 |
| 1996/08/07 | 891 | 891 | 891 | 891 | 1,000 |
| 1996/08/06 | 886 | 890 | 886 | 890 | 4,000 |
| 1996/08/05 | 891 | 891 | 885 | 885 | 2,000 |
| 1996/08/02 | 920 | 920 | 919 | 919 | 8,000 |
| 1996/08/01 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/07/31 | 929 | 929 | 929 | 929 | 3,000 |
| 1996/07/29 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/07/26 | 940 | 940 | 929 | 940 | 9,000 |
| 1996/07/25 | 932 | 932 | 929 | 929 | 21,000 |
| 1996/07/24 | 914 | 914 | 910 | 912 | 9,000 |
| 1996/07/23 | 910 | 912 | 910 | 912 | 15,000 |
| 1996/07/22 | 916 | 916 | 910 | 911 | 21,000 |
| 1996/07/19 | 929 | 929 | 905 | 906 | 11,000 |
| 1996/07/18 | 940 | 940 | 920 | 920 | 3,000 |
| 1996/07/17 | 941 | 946 | 920 | 920 | 21,000 |
| 1996/07/16 | 951 | 951 | 930 | 950 | 14,000 |
| 1996/07/15 | 989 | 989 | 975 | 981 | 32,000 |
| 1996/07/12 | 945 | 990 | 942 | 990 | 174,000 |
| 1996/07/11 | 940 | 942 | 940 | 942 | 52,000 |
| 1996/07/10 | 937 | 940 | 937 | 939 | 25,000 |
| 1996/07/09 | 936 | 938 | 936 | 936 | 7,000 |
| 1996/07/08 | 930 | 935 | 930 | 935 | 12,000 |
| 1996/07/05 | 935 | 935 | 935 | 935 | 5,000 |
| 1996/07/04 | 931 | 940 | 931 | 940 | 33,000 |
| 1996/07/03 | 931 | 931 | 920 | 930 | 8,000 |
| 1996/07/02 | 940 | 948 | 931 | 931 | 8,000 |
| 1996/07/01 | 939 | 940 | 930 | 940 | 18,000 |
| 1996/06/28 | 930 | 930 | 930 | 930 | 9,000 |
| 1996/06/27 | 930 | 931 | 930 | 930 | 6,000 |
| 1996/06/26 | 939 | 940 | 926 | 926 | 20,000 |
| 1996/06/25 | 939 | 939 | 930 | 930 | 15,000 |
| 1996/06/24 | 920 | 920 | 920 | 920 | 15,000 |
| 1996/06/21 | 939 | 939 | 920 | 920 | 24,000 |
| 1996/06/20 | 940 | 940 | 936 | 940 | 22,000 |
| 1996/06/19 | 939 | 940 | 920 | 940 | 25,000 |
| 1996/06/18 | 925 | 940 | 925 | 940 | 38,000 |
| 1996/06/17 | 915 | 930 | 913 | 920 | 38,000 |
| 1996/06/14 | 915 | 915 | 910 | 915 | 39,000 |
| 1996/06/13 | 911 | 915 | 910 | 910 | 36,000 |
| 1996/06/12 | 914 | 915 | 910 | 910 | 12,000 |
| 1996/06/11 | 915 | 915 | 915 | 915 | 5,000 |
| 1996/06/10 | 910 | 915 | 910 | 910 | 29,000 |
| 1996/06/07 | 910 | 913 | 910 | 913 | 15,000 |
| 1996/06/06 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/06/05 | 910 | 920 | 910 | 920 | 17,000 |
| 1996/06/04 | 905 | 915 | 905 | 910 | 17,000 |
| 1996/06/03 | 919 | 919 | 905 | 905 | 41,000 |
| 1996/05/31 | 915 | 920 | 910 | 920 | 19,000 |
| 1996/05/30 | 911 | 915 | 911 | 911 | 6,000 |
| 1996/05/29 | 910 | 916 | 910 | 915 | 10,000 |
| 1996/05/28 | 910 | 915 | 910 | 910 | 6,000 |
| 1996/05/27 | 914 | 914 | 910 | 910 | 15,000 |
| 1996/05/24 | 914 | 914 | 910 | 914 | 26,000 |
| 1996/05/23 | 919 | 919 | 905 | 905 | 14,000 |
| 1996/05/22 | 900 | 910 | 900 | 910 | 4,000 |
| 1996/05/21 | 945 | 947 | 940 | 940 | 5,000 |
| 1996/05/20 | 948 | 948 | 946 | 947 | 6,000 |
| 1996/05/17 | 940 | 940 | 920 | 939 | 22,000 |
| 1996/05/16 | 931 | 935 | 930 | 935 | 19,000 |
| 1996/05/15 | 908 | 921 | 908 | 921 | 34,000 |
| 1996/05/14 | 899 | 916 | 899 | 907 | 83,000 |
| 1996/05/13 | 917 | 917 | 880 | 898 | 48,000 |
| 1996/05/10 | 915 | 917 | 915 | 917 | 28,000 |
| 1996/05/09 | 920 | 920 | 917 | 917 | 287,000 |
| 1996/05/08 | 919 | 931 | 915 | 920 | 25,000 |
| 1996/05/07 | 920 | 930 | 920 | 925 | 11,000 |
| 1996/05/02 | 949 | 949 | 940 | 940 | 6,000 |
| 1996/05/01 | 958 | 958 | 950 | 950 | 17,000 |
| 1996/04/30 | 912 | 960 | 910 | 960 | 41,000 |
| 1996/04/26 | 910 | 940 | 910 | 939 | 63,000 |
| 1996/04/25 | 901 | 910 | 900 | 900 | 66,000 |
| 1996/04/24 | 900 | 905 | 890 | 900 | 50,000 |
| 1996/04/23 | 890 | 893 | 885 | 885 | 21,000 |
| 1996/04/22 | 890 | 900 | 870 | 890 | 15,000 |
| 1996/04/19 | 875 | 880 | 871 | 880 | 11,000 |
| 1996/04/18 | 877 | 877 | 871 | 875 | 14,000 |
| 1996/04/17 | 875 | 880 | 875 | 876 | 26,000 |
| 1996/04/16 | 866 | 880 | 866 | 875 | 13,000 |
| 1996/04/15 | 850 | 856 | 850 | 856 | 12,000 |
| 1996/04/12 | 840 | 840 | 840 | 840 | 15,000 |
| 1996/04/11 | 840 | 840 | 830 | 831 | 3,000 |
| 1996/04/10 | 830 | 830 | 830 | 830 | 6,000 |
| 1996/04/09 | 828 | 830 | 825 | 830 | 8,000 |
| 1996/04/08 | 820 | 828 | 820 | 828 | 6,000 |
| 1996/04/05 | 816 | 823 | 816 | 816 | 14,000 |
| 1996/04/04 | 811 | 815 | 811 | 815 | 27,000 |
| 1996/04/03 | 830 | 830 | 811 | 811 | 10,000 |
| 1996/04/02 | 809 | 810 | 800 | 810 | 15,000 |
| 1996/04/01 | 811 | 811 | 800 | 810 | 23,000 |
| 1996/03/29 | 800 | 801 | 800 | 801 | 3,000 |
| 1996/03/28 | 800 | 800 | 800 | 800 | 22,000 |
| 1996/03/27 | 800 | 800 | 796 | 796 | 23,000 |
| 1996/03/26 | 790 | 805 | 790 | 800 | 12,000 |
| 1996/03/25 | 800 | 805 | 800 | 805 | 23,000 |
| 1996/03/22 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/03/21 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/03/19 | 799 | 799 | 780 | 780 | 11,000 |
| 1996/03/18 | 799 | 800 | 799 | 799 | 8,000 |
| 1996/03/15 | 779 | 780 | 779 | 780 | 4,000 |
| 1996/03/13 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/03/12 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/03/11 | 760 | 770 | 760 | 760 | 8,000 |
| 1996/03/08 | 781 | 781 | 780 | 780 | 16,000 |
| 1996/03/07 | 784 | 784 | 783 | 783 | 5,000 |
| 1996/03/06 | 791 | 794 | 791 | 794 | 4,000 |
| 1996/03/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/03/04 | 805 | 805 | 800 | 800 | 4,000 |
| 1996/03/01 | 800 | 800 | 790 | 790 | 8,000 |
| 1996/02/29 | 799 | 799 | 790 | 790 | 11,000 |
| 1996/02/28 | 801 | 801 | 800 | 800 | 4,000 |
| 1996/02/27 | 801 | 805 | 800 | 800 | 20,000 |
| 1996/02/26 | 815 | 815 | 815 | 815 | 3,000 |
| 1996/02/23 | 820 | 820 | 815 | 815 | 11,000 |
| 1996/02/22 | 810 | 810 | 800 | 810 | 12,000 |
| 1996/02/21 | 806 | 809 | 806 | 809 | 6,000 |
| 1996/02/20 | 807 | 807 | 801 | 805 | 7,000 |
| 1996/02/19 | 820 | 820 | 806 | 806 | 6,000 |
| 1996/02/16 | 847 | 847 | 800 | 800 | 36,000 |
| 1996/02/15 | 849 | 850 | 849 | 850 | 2,000 |
| 1996/02/14 | 851 | 852 | 851 | 851 | 5,000 |
| 1996/02/13 | 883 | 883 | 870 | 870 | 6,000 |
| 1996/02/09 | 885 | 885 | 883 | 885 | 24,000 |
| 1996/02/08 | 888 | 888 | 870 | 886 | 30,000 |
| 1996/02/07 | 865 | 890 | 860 | 890 | 88,000 |
| 1996/02/06 | 854 | 860 | 853 | 855 | 87,000 |
| 1996/02/05 | 855 | 860 | 851 | 859 | 32,000 |
| 1996/02/02 | 855 | 865 | 850 | 850 | 104,000 |
| 1996/02/01 | 840 | 864 | 840 | 855 | 118,000 |
| 1996/01/31 | 820 | 850 | 820 | 840 | 47,000 |
| 1996/01/30 | 810 | 820 | 810 | 820 | 8,000 |
| 1996/01/29 | 788 | 800 | 788 | 800 | 18,000 |
| 1996/01/26 | 785 | 785 | 781 | 781 | 10,000 |
| 1996/01/25 | 785 | 785 | 785 | 785 | 10,000 |
| 1996/01/24 | 761 | 761 | 760 | 761 | 3,000 |
| 1996/01/23 | 782 | 785 | 760 | 760 | 18,000 |
| 1996/01/22 | 790 | 790 | 782 | 782 | 35,000 |
| 1996/01/19 | 775 | 785 | 770 | 782 | 98,000 |
| 1996/01/18 | 771 | 772 | 771 | 772 | 16,000 |
| 1996/01/17 | 770 | 775 | 765 | 770 | 29,000 |
| 1996/01/16 | 764 | 764 | 760 | 760 | 3,000 |
| 1996/01/12 | 760 | 760 | 760 | 760 | 4,000 |
| 1996/01/11 | 770 | 770 | 751 | 755 | 95,000 |
| 1996/01/10 | 770 | 775 | 761 | 770 | 34,000 |
| 1996/01/09 | 770 | 775 | 767 | 775 | 27,000 |
| 1996/01/08 | 757 | 780 | 757 | 770 | 21,000 |
| 1996/01/05 | 755 | 760 | 755 | 755 | 18,000 |
| 1996/01/04 | 746 | 750 | 745 | 750 | 6,000 |