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 |
---|---|---|---|---|---|
1997/12/30 | 375 | 375 | 375 | 375 | 2,000 |
1997/12/29 | 380 | 385 | 380 | 380 | 6,000 |
1997/12/26 | 405 | 405 | 380 | 380 | 6,000 |
1997/12/24 | 350 | 350 | 350 | 350 | 6,000 |
1997/12/19 | 400 | 400 | 400 | 400 | 3,000 |
1997/12/18 | 440 | 440 | 410 | 410 | 11,000 |
1997/12/17 | 460 | 460 | 439 | 439 | 12,000 |
1997/12/16 | 457 | 457 | 440 | 440 | 12,000 |
1997/12/15 | 440 | 440 | 440 | 440 | 11,000 |
1997/12/12 | 435 | 435 | 435 | 435 | 19,000 |
1997/12/08 | 441 | 441 | 441 | 441 | 1,000 |
1997/12/05 | 449 | 449 | 449 | 449 | 1,000 |
1997/12/04 | 455 | 457 | 455 | 457 | 2,000 |
1997/12/03 | 448 | 455 | 448 | 455 | 4,000 |
1997/12/02 | 450 | 450 | 448 | 448 | 6,000 |
1997/12/01 | 448 | 448 | 443 | 443 | 12,000 |
1997/11/28 | 424 | 424 | 410 | 423 | 17,000 |
1997/11/27 | 425 | 425 | 424 | 424 | 7,000 |
1997/11/26 | 435 | 435 | 435 | 435 | 2,000 |
1997/11/25 | 450 | 451 | 435 | 435 | 12,000 |
1997/11/21 | 445 | 452 | 445 | 451 | 6,000 |
1997/11/20 | 443 | 450 | 440 | 450 | 7,000 |
1997/11/19 | 442 | 443 | 442 | 443 | 3,000 |
1997/11/18 | 447 | 447 | 442 | 442 | 13,000 |
1997/11/17 | 430 | 430 | 426 | 427 | 21,000 |
1997/11/14 | 424 | 425 | 423 | 425 | 16,000 |
1997/11/13 | 423 | 423 | 423 | 423 | 2,000 |
1997/11/12 | 417 | 418 | 417 | 418 | 3,000 |
1997/11/11 | 422 | 430 | 422 | 427 | 3,000 |
1997/11/10 | 442 | 442 | 427 | 427 | 5,000 |
1997/11/07 | 453 | 453 | 453 | 453 | 1,000 |
1997/11/06 | 468 | 469 | 468 | 468 | 8,000 |
1997/11/05 | 480 | 480 | 475 | 475 | 9,000 |
1997/11/04 | 485 | 485 | 481 | 481 | 13,000 |
1997/10/31 | 460 | 470 | 460 | 470 | 23,000 |
1997/10/30 | 470 | 470 | 460 | 460 | 40,000 |
1997/10/29 | 479 | 479 | 475 | 479 | 16,000 |
1997/10/28 | 455 | 455 | 445 | 445 | 13,000 |
1997/10/27 | 460 | 460 | 445 | 450 | 9,000 |
1997/10/24 | 435 | 445 | 434 | 445 | 18,000 |
1997/10/23 | 439 | 439 | 435 | 435 | 40,000 |
1997/10/22 | 435 | 439 | 435 | 439 | 26,000 |
1997/10/21 | 435 | 435 | 430 | 435 | 43,000 |
1997/10/20 | 435 | 435 | 425 | 435 | 18,000 |
1997/10/17 | 430 | 430 | 430 | 430 | 18,000 |
1997/10/16 | 430 | 435 | 430 | 435 | 3,000 |
1997/10/15 | 426 | 426 | 423 | 425 | 23,000 |
1997/10/14 | 438 | 438 | 438 | 438 | 43,000 |
1997/10/13 | 410 | 410 | 408 | 408 | 8,000 |
1997/10/09 | 410 | 411 | 408 | 408 | 19,000 |
1997/10/08 | 410 | 410 | 410 | 410 | 5,000 |
1997/10/07 | 399 | 410 | 399 | 410 | 4,000 |
1997/10/06 | 430 | 430 | 430 | 430 | 5,000 |
1997/10/03 | 400 | 405 | 400 | 400 | 12,000 |
1997/10/02 | 410 | 410 | 405 | 405 | 20,000 |
1997/10/01 | 440 | 440 | 410 | 410 | 5,000 |
1997/09/30 | 430 | 435 | 430 | 435 | 12,000 |
1997/09/29 | 430 | 430 | 410 | 410 | 11,000 |
1997/09/26 | 424 | 430 | 410 | 425 | 19,000 |
1997/09/25 | 425 | 425 | 425 | 425 | 15,000 |
1997/09/24 | 434 | 434 | 420 | 425 | 12,000 |
1997/09/22 | 420 | 435 | 420 | 435 | 17,000 |
1997/09/19 | 438 | 438 | 435 | 435 | 8,000 |
1997/09/18 | 435 | 439 | 435 | 438 | 15,000 |
1997/09/17 | 433 | 433 | 429 | 429 | 12,000 |
1997/09/16 | 439 | 439 | 439 | 439 | 3,000 |
1997/09/12 | 421 | 440 | 421 | 440 | 16,000 |
1997/09/11 | 431 | 435 | 431 | 435 | 34,000 |
1997/09/10 | 435 | 438 | 432 | 437 | 42,000 |
1997/09/09 | 435 | 435 | 435 | 435 | 17,000 |
1997/09/08 | 435 | 435 | 435 | 435 | 25,000 |
1997/09/05 | 445 | 445 | 435 | 435 | 119,000 |
1997/09/04 | 455 | 455 | 442 | 445 | 22,000 |
1997/09/03 | 435 | 450 | 435 | 450 | 30,000 |
1997/09/02 | 459 | 459 | 445 | 445 | 101,000 |
1997/09/01 | 458 | 458 | 456 | 456 | 6,000 |
1997/08/29 | 460 | 460 | 459 | 459 | 9,000 |
1997/08/28 | 470 | 470 | 459 | 460 | 18,000 |
1997/08/27 | 483 | 483 | 470 | 470 | 20,000 |
1997/08/26 | 465 | 465 | 461 | 463 | 4,000 |
1997/08/25 | 464 | 464 | 464 | 464 | 3,000 |
1997/08/22 | 454 | 454 | 454 | 454 | 8,000 |
1997/08/21 | 455 | 455 | 450 | 450 | 76,000 |
1997/08/20 | 449 | 450 | 446 | 450 | 37,000 |
1997/08/19 | 469 | 470 | 445 | 445 | 106,000 |
1997/08/18 | 473 | 474 | 468 | 468 | 54,000 |
1997/08/15 | 472 | 475 | 471 | 473 | 27,000 |
1997/08/14 | 470 | 473 | 470 | 471 | 34,000 |
1997/08/13 | 489 | 489 | 470 | 470 | 69,000 |
1997/08/12 | 495 | 495 | 490 | 490 | 17,000 |
1997/08/11 | 495 | 495 | 495 | 495 | 7,000 |
1997/08/08 | 500 | 500 | 500 | 500 | 5,000 |
1997/08/07 | 495 | 513 | 495 | 500 | 75,000 |
1997/08/06 | 496 | 500 | 495 | 500 | 13,000 |
1997/08/05 | 508 | 508 | 496 | 496 | 22,000 |
1997/08/04 | 515 | 515 | 510 | 510 | 13,000 |
1997/08/01 | 513 | 515 | 513 | 515 | 8,000 |
1997/07/31 | 515 | 520 | 511 | 514 | 26,000 |
1997/07/30 | 530 | 530 | 528 | 529 | 21,000 |
1997/07/29 | 554 | 554 | 530 | 530 | 116,000 |
1997/07/28 | 550 | 550 | 550 | 550 | 73,000 |
1997/07/25 | 570 | 570 | 538 | 547 | 68,000 |
1997/07/24 | 585 | 585 | 570 | 570 | 20,000 |
1997/07/23 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/22 | 580 | 580 | 580 | 580 | 1,000 |
1997/07/18 | 582 | 590 | 580 | 580 | 16,000 |
1997/07/17 | 595 | 596 | 590 | 590 | 7,000 |
1997/07/16 | 600 | 605 | 600 | 600 | 17,000 |
1997/07/15 | 600 | 605 | 600 | 600 | 11,000 |
1997/07/14 | 600 | 600 | 600 | 600 | 6,000 |
1997/07/11 | 614 | 614 | 614 | 614 | 11,000 |
1997/07/09 | 613 | 613 | 612 | 612 | 3,000 |
1997/07/08 | 611 | 611 | 611 | 611 | 1,000 |
1997/07/07 | 608 | 608 | 608 | 608 | 2,000 |
1997/07/04 | 638 | 638 | 638 | 638 | 1,000 |
1997/07/03 | 675 | 675 | 675 | 675 | 3,000 |
1997/07/02 | 688 | 688 | 675 | 675 | 18,000 |
1997/07/01 | 670 | 675 | 668 | 668 | 25,000 |
1997/06/30 | 658 | 658 | 648 | 658 | 10,000 |
1997/06/27 | 650 | 650 | 640 | 648 | 7,000 |
1997/06/26 | 650 | 650 | 640 | 640 | 3,000 |
1997/06/25 | 650 | 650 | 650 | 650 | 3,000 |
1997/06/24 | 615 | 615 | 615 | 615 | 1,000 |
1997/06/23 | 610 | 610 | 610 | 610 | 3,000 |
1997/06/20 | 632 | 632 | 631 | 631 | 2,000 |
1997/06/19 | 631 | 631 | 631 | 631 | 1,000 |
1997/06/18 | 636 | 636 | 631 | 631 | 8,000 |
1997/06/17 | 641 | 641 | 631 | 631 | 13,000 |
1997/06/16 | 639 | 639 | 635 | 635 | 8,000 |
1997/06/13 | 643 | 643 | 643 | 643 | 10,000 |
1997/06/12 | 636 | 643 | 636 | 642 | 13,000 |
1997/06/11 | 621 | 630 | 621 | 630 | 3,000 |
1997/06/10 | 631 | 641 | 631 | 641 | 45,000 |
1997/06/09 | 650 | 651 | 650 | 650 | 5,000 |
1997/06/06 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/05 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/04 | 660 | 660 | 660 | 660 | 2,000 |
1997/06/03 | 671 | 671 | 671 | 671 | 2,000 |
1997/06/02 | 660 | 660 | 660 | 660 | 1,000 |
1997/05/30 | 668 | 669 | 660 | 669 | 6,000 |
1997/05/29 | 660 | 660 | 660 | 660 | 4,000 |
1997/05/28 | 670 | 670 | 650 | 650 | 7,000 |
1997/05/27 | 660 | 660 | 650 | 650 | 49,000 |
1997/05/23 | 658 | 658 | 651 | 651 | 2,000 |
1997/05/22 | 650 | 651 | 650 | 650 | 20,000 |
1997/05/21 | 655 | 655 | 650 | 650 | 6,000 |
1997/05/20 | 658 | 658 | 655 | 657 | 5,000 |
1997/05/19 | 659 | 659 | 658 | 658 | 7,000 |
1997/05/16 | 645 | 645 | 640 | 640 | 33,000 |
1997/05/15 | 640 | 640 | 640 | 640 | 3,000 |
1997/05/14 | 639 | 639 | 639 | 639 | 5,000 |
1997/05/13 | 641 | 642 | 630 | 630 | 6,000 |
1997/05/12 | 630 | 631 | 630 | 631 | 10,000 |
1997/05/09 | 625 | 625 | 625 | 625 | 2,000 |
1997/05/08 | 621 | 629 | 619 | 620 | 24,000 |
1997/05/07 | 611 | 631 | 611 | 631 | 5,000 |
1997/05/06 | 631 | 631 | 630 | 631 | 28,000 |
1997/05/02 | 568 | 590 | 565 | 590 | 31,000 |
1997/05/01 | 564 | 565 | 563 | 565 | 111,000 |
1997/04/30 | 560 | 560 | 560 | 560 | 16,000 |
1997/04/28 | 564 | 564 | 550 | 550 | 10,000 |
1997/04/25 | 560 | 579 | 560 | 579 | 37,000 |
1997/04/24 | 540 | 540 | 535 | 540 | 10,000 |
1997/04/23 | 550 | 550 | 540 | 540 | 17,000 |
1997/04/22 | 560 | 560 | 550 | 550 | 49,000 |
1997/04/21 | 550 | 550 | 550 | 550 | 3,000 |
1997/04/18 | 548 | 548 | 548 | 548 | 1,000 |
1997/04/16 | 513 | 513 | 513 | 513 | 28,000 |
1997/04/15 | 498 | 500 | 497 | 500 | 70,000 |
1997/04/14 | 486 | 500 | 486 | 495 | 172,000 |
1997/04/11 | 485 | 489 | 485 | 489 | 3,000 |
1997/04/10 | 499 | 499 | 490 | 490 | 31,000 |
1997/04/09 | 525 | 525 | 495 | 495 | 73,000 |
1997/04/08 | 531 | 531 | 520 | 520 | 379,000 |
1997/04/07 | 531 | 531 | 531 | 531 | 7,000 |
1997/04/04 | 538 | 538 | 531 | 531 | 3,000 |
1997/04/03 | 550 | 550 | 550 | 550 | 3,000 |
1997/04/02 | 565 | 565 | 550 | 550 | 28,000 |
1997/04/01 | 578 | 578 | 560 | 560 | 18,000 |
1997/03/31 | 565 | 570 | 555 | 570 | 7,000 |
1997/03/28 | 576 | 576 | 565 | 565 | 11,000 |
1997/03/27 | 587 | 587 | 576 | 576 | 12,000 |
1997/03/26 | 601 | 601 | 590 | 590 | 5,000 |
1997/03/25 | 601 | 603 | 601 | 603 | 14,000 |
1997/03/24 | 600 | 600 | 596 | 600 | 5,000 |
1997/03/21 | 595 | 600 | 595 | 600 | 19,000 |
1997/03/19 | 592 | 592 | 591 | 591 | 3,000 |
1997/03/18 | 596 | 596 | 590 | 590 | 3,000 |
1997/03/17 | 585 | 588 | 585 | 588 | 18,000 |
1997/03/14 | 585 | 590 | 585 | 588 | 9,000 |
1997/03/13 | 599 | 599 | 590 | 590 | 5,000 |
1997/03/12 | 602 | 602 | 595 | 600 | 22,000 |
1997/03/10 | 606 | 606 | 605 | 605 | 2,000 |
1997/03/07 | 606 | 606 | 605 | 606 | 10,000 |
1997/03/06 | 606 | 606 | 606 | 606 | 1,000 |
1997/03/05 | 606 | 607 | 606 | 606 | 12,000 |
1997/03/04 | 615 | 615 | 609 | 610 | 7,000 |
1997/03/03 | 620 | 620 | 610 | 610 | 8,000 |
1997/02/28 | 625 | 625 | 615 | 615 | 103,000 |
1997/02/27 | 635 | 635 | 635 | 635 | 3,000 |
1997/02/26 | 645 | 645 | 630 | 630 | 7,000 |
1997/02/25 | 640 | 640 | 640 | 640 | 68,000 |
1997/02/24 | 658 | 658 | 627 | 631 | 102,000 |
1997/02/21 | 635 | 650 | 635 | 650 | 6,000 |
1997/02/20 | 605 | 645 | 605 | 645 | 6,000 |
1997/02/19 | 605 | 605 | 605 | 605 | 2,000 |
1997/02/18 | 613 | 613 | 605 | 605 | 12,000 |
1997/02/17 | 612 | 612 | 612 | 612 | 1,000 |
1997/02/14 | 617 | 618 | 600 | 600 | 11,000 |
1997/02/13 | 629 | 629 | 626 | 627 | 17,000 |
1997/02/12 | 628 | 629 | 628 | 629 | 6,000 |
1997/02/10 | 620 | 628 | 620 | 628 | 2,000 |
1997/02/07 | 600 | 600 | 600 | 600 | 5,000 |
1997/02/06 | 609 | 609 | 600 | 600 | 12,000 |
1997/02/05 | 612 | 612 | 609 | 609 | 11,000 |
1997/02/04 | 622 | 630 | 612 | 612 | 9,000 |
1997/02/03 | 622 | 622 | 622 | 622 | 7,000 |
1997/01/31 | 601 | 602 | 600 | 602 | 16,000 |
1997/01/30 | 599 | 601 | 599 | 601 | 9,000 |
1997/01/29 | 620 | 620 | 620 | 620 | 21,000 |
1997/01/28 | 605 | 620 | 605 | 620 | 5,000 |
1997/01/24 | 625 | 625 | 625 | 625 | 11,000 |
1997/01/23 | 611 | 619 | 611 | 619 | 5,000 |
1997/01/22 | 610 | 620 | 610 | 611 | 5,000 |
1997/01/21 | 630 | 630 | 630 | 630 | 2,000 |
1997/01/20 | 658 | 658 | 650 | 650 | 2,000 |
1997/01/16 | 658 | 660 | 658 | 658 | 8,000 |
1997/01/14 | 640 | 660 | 640 | 660 | 16,000 |
1997/01/13 | 613 | 613 | 610 | 610 | 134,000 |
1997/01/10 | 611 | 620 | 611 | 613 | 67,000 |
1997/01/09 | 615 | 615 | 615 | 615 | 5,000 |
1997/01/08 | 613 | 613 | 611 | 613 | 36,000 |
1997/01/07 | 635 | 635 | 635 | 635 | 3,000 |