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 |
|---|---|---|---|---|---|
| 2000/12/29 | 298 | 298 | 286 | 286 | 10,000 |
| 2000/12/28 | 290 | 291 | 290 | 291 | 15,000 |
| 2000/12/27 | 286 | 286 | 280 | 280 | 10,000 |
| 2000/12/26 | 277 | 281 | 275 | 275 | 12,000 |
| 2000/12/25 | 289 | 289 | 281 | 281 | 12,000 |
| 2000/12/22 | 272 | 274 | 272 | 274 | 4,000 |
| 2000/12/21 | 275 | 275 | 273 | 273 | 7,000 |
| 2000/12/20 | 275 | 286 | 275 | 275 | 7,000 |
| 2000/12/19 | 285 | 285 | 280 | 280 | 7,000 |
| 2000/12/18 | 300 | 300 | 284 | 284 | 19,000 |
| 2000/12/15 | 295 | 295 | 289 | 289 | 19,000 |
| 2000/12/14 | 289 | 289 | 284 | 289 | 17,000 |
| 2000/12/13 | 283 | 284 | 282 | 284 | 19,000 |
| 2000/12/12 | 284 | 284 | 276 | 276 | 18,000 |
| 2000/12/11 | 264 | 264 | 261 | 264 | 9,000 |
| 2000/12/08 | 250 | 260 | 250 | 260 | 22,000 |
| 2000/12/07 | 280 | 280 | 270 | 271 | 7,000 |
| 2000/12/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/12/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/12/01 | 288 | 290 | 279 | 290 | 11,000 |
| 2000/11/30 | 274 | 288 | 273 | 288 | 7,000 |
| 2000/11/29 | 282 | 282 | 277 | 279 | 11,000 |
| 2000/11/28 | 279 | 280 | 269 | 279 | 15,000 |
| 2000/11/27 | 279 | 279 | 269 | 269 | 12,000 |
| 2000/11/24 | 276 | 276 | 269 | 269 | 6,000 |
| 2000/11/22 | 264 | 264 | 260 | 260 | 7,000 |
| 2000/11/21 | 262 | 263 | 262 | 263 | 6,000 |
| 2000/11/20 | 262 | 263 | 262 | 263 | 3,000 |
| 2000/11/17 | 265 | 265 | 262 | 265 | 5,000 |
| 2000/11/16 | 265 | 265 | 264 | 265 | 4,000 |
| 2000/11/14 | 271 | 271 | 270 | 270 | 2,000 |
| 2000/11/13 | 262 | 270 | 262 | 270 | 4,000 |
| 2000/11/10 | 262 | 262 | 262 | 262 | 5,000 |
| 2000/11/09 | 269 | 269 | 263 | 263 | 3,000 |
| 2000/11/08 | 266 | 266 | 265 | 265 | 4,000 |
| 2000/11/07 | 266 | 269 | 261 | 269 | 3,000 |
| 2000/11/06 | 260 | 270 | 260 | 269 | 10,000 |
| 2000/11/02 | 263 | 264 | 260 | 260 | 5,000 |
| 2000/11/01 | 264 | 264 | 263 | 263 | 5,000 |
| 2000/10/31 | 267 | 267 | 260 | 260 | 11,000 |
| 2000/10/30 | 264 | 264 | 260 | 260 | 13,000 |
| 2000/10/27 | 258 | 266 | 258 | 264 | 23,000 |
| 2000/10/26 | 251 | 255 | 251 | 255 | 12,000 |
| 2000/10/25 | 260 | 260 | 255 | 255 | 7,000 |
| 2000/10/24 | 259 | 260 | 255 | 259 | 35,000 |
| 2000/10/23 | 261 | 261 | 256 | 256 | 29,000 |
| 2000/10/20 | 261 | 265 | 260 | 260 | 21,000 |
| 2000/10/19 | 270 | 270 | 260 | 262 | 22,000 |
| 2000/10/18 | 270 | 270 | 265 | 265 | 11,000 |
| 2000/10/17 | 273 | 273 | 272 | 272 | 5,000 |
| 2000/10/16 | 270 | 271 | 269 | 269 | 19,000 |
| 2000/10/13 | 270 | 270 | 270 | 270 | 6,000 |
| 2000/10/12 | 275 | 275 | 271 | 271 | 12,000 |
| 2000/10/11 | 275 | 275 | 274 | 275 | 17,000 |
| 2000/10/10 | 274 | 275 | 274 | 275 | 20,000 |
| 2000/10/06 | 275 | 275 | 274 | 274 | 14,000 |
| 2000/10/05 | 278 | 281 | 274 | 274 | 25,000 |
| 2000/10/04 | 280 | 283 | 278 | 278 | 22,000 |
| 2000/10/03 | 290 | 290 | 289 | 290 | 7,000 |
| 2000/10/02 | 289 | 289 | 287 | 287 | 5,000 |
| 2000/09/29 | 290 | 291 | 285 | 289 | 30,000 |
| 2000/09/28 | 295 | 297 | 285 | 285 | 24,000 |
| 2000/09/27 | 291 | 291 | 286 | 290 | 20,000 |
| 2000/09/26 | 284 | 287 | 284 | 286 | 6,000 |
| 2000/09/25 | 314 | 314 | 295 | 299 | 11,000 |
| 2000/09/22 | 305 | 306 | 295 | 295 | 10,000 |
| 2000/09/21 | 293 | 312 | 293 | 306 | 8,000 |
| 2000/09/20 | 299 | 302 | 291 | 302 | 13,000 |
| 2000/09/19 | 290 | 299 | 287 | 299 | 9,000 |
| 2000/09/18 | 285 | 289 | 285 | 289 | 3,000 |
| 2000/09/14 | 290 | 291 | 289 | 289 | 11,000 |
| 2000/09/13 | 297 | 297 | 296 | 296 | 5,000 |
| 2000/09/12 | 304 | 304 | 297 | 297 | 2,000 |
| 2000/09/11 | 300 | 300 | 297 | 297 | 4,000 |
| 2000/09/08 | 296 | 310 | 296 | 297 | 12,000 |
| 2000/09/07 | 313 | 313 | 305 | 305 | 3,000 |
| 2000/09/06 | 318 | 318 | 310 | 313 | 8,000 |
| 2000/09/05 | 316 | 317 | 316 | 317 | 3,000 |
| 2000/09/04 | 310 | 316 | 310 | 316 | 3,000 |
| 2000/09/01 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/08/31 | 312 | 313 | 310 | 313 | 7,000 |
| 2000/08/30 | 320 | 320 | 312 | 318 | 13,000 |
| 2000/08/29 | 323 | 323 | 312 | 312 | 14,000 |
| 2000/08/28 | 316 | 316 | 313 | 314 | 12,000 |
| 2000/08/25 | 315 | 315 | 312 | 315 | 6,000 |
| 2000/08/24 | 310 | 310 | 295 | 308 | 32,000 |
| 2000/08/22 | 315 | 315 | 314 | 314 | 5,000 |
| 2000/08/21 | 310 | 310 | 306 | 306 | 51,000 |
| 2000/08/18 | 314 | 314 | 303 | 311 | 16,000 |
| 2000/08/17 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/08/16 | 319 | 319 | 316 | 316 | 4,000 |
| 2000/08/15 | 320 | 320 | 320 | 320 | 5,000 |
| 2000/08/11 | 325 | 325 | 324 | 324 | 8,000 |
| 2000/08/10 | 313 | 315 | 313 | 315 | 3,000 |
| 2000/08/09 | 313 | 313 | 312 | 313 | 6,000 |
| 2000/08/08 | 313 | 313 | 310 | 313 | 4,000 |
| 2000/08/07 | 310 | 315 | 310 | 315 | 4,000 |
| 2000/08/04 | 315 | 315 | 310 | 314 | 7,000 |
| 2000/08/03 | 307 | 314 | 307 | 314 | 13,000 |
| 2000/08/02 | 314 | 314 | 306 | 312 | 5,000 |
| 2000/08/01 | 310 | 315 | 310 | 315 | 5,000 |
| 2000/07/31 | 315 | 320 | 305 | 305 | 14,000 |
| 2000/07/28 | 329 | 329 | 311 | 312 | 13,000 |
| 2000/07/27 | 339 | 339 | 315 | 315 | 15,000 |
| 2000/07/26 | 324 | 324 | 324 | 324 | 2,000 |
| 2000/07/25 | 311 | 311 | 309 | 309 | 4,000 |
| 2000/07/24 | 320 | 321 | 315 | 315 | 8,000 |
| 2000/07/21 | 324 | 324 | 323 | 323 | 4,000 |
| 2000/07/19 | 340 | 340 | 323 | 323 | 9,000 |
| 2000/07/18 | 345 | 345 | 341 | 341 | 8,000 |
| 2000/07/17 | 336 | 348 | 336 | 348 | 26,000 |
| 2000/07/14 | 335 | 336 | 335 | 336 | 7,000 |
| 2000/07/13 | 343 | 345 | 336 | 336 | 15,000 |
| 2000/07/12 | 349 | 349 | 343 | 343 | 4,000 |
| 2000/07/11 | 345 | 350 | 343 | 350 | 14,000 |
| 2000/07/10 | 362 | 362 | 343 | 346 | 75,000 |
| 2000/07/07 | 321 | 322 | 320 | 322 | 8,000 |
| 2000/07/06 | 325 | 327 | 323 | 327 | 7,000 |
| 2000/07/05 | 328 | 328 | 325 | 328 | 14,000 |
| 2000/07/04 | 326 | 339 | 326 | 330 | 29,000 |
| 2000/07/03 | 317 | 323 | 314 | 323 | 35,000 |
| 2000/06/30 | 305 | 309 | 305 | 306 | 7,000 |
| 2000/06/29 | 310 | 310 | 307 | 309 | 13,000 |
| 2000/06/28 | 313 | 313 | 309 | 310 | 22,000 |
| 2000/06/27 | 310 | 310 | 310 | 310 | 9,000 |
| 2000/06/26 | 314 | 314 | 305 | 305 | 7,000 |
| 2000/06/23 | 310 | 310 | 305 | 305 | 27,000 |
| 2000/06/22 | 303 | 310 | 302 | 310 | 10,000 |
| 2000/06/21 | 302 | 302 | 302 | 302 | 7,000 |
| 2000/06/20 | 301 | 305 | 301 | 302 | 10,000 |
| 2000/06/19 | 316 | 316 | 310 | 310 | 28,000 |
| 2000/06/16 | 318 | 318 | 317 | 317 | 16,000 |
| 2000/06/15 | 319 | 319 | 308 | 308 | 13,000 |
| 2000/06/14 | 324 | 324 | 302 | 302 | 18,000 |
| 2000/06/13 | 319 | 320 | 315 | 320 | 41,000 |
| 2000/06/12 | 310 | 310 | 305 | 305 | 17,000 |
| 2000/06/09 | 297 | 298 | 295 | 295 | 15,000 |
| 2000/06/08 | 292 | 292 | 292 | 292 | 3,000 |
| 2000/06/07 | 297 | 299 | 293 | 298 | 9,000 |
| 2000/06/06 | 300 | 300 | 297 | 297 | 5,000 |
| 2000/06/05 | 298 | 300 | 297 | 300 | 22,000 |
| 2000/06/02 | 296 | 300 | 292 | 296 | 8,000 |
| 2000/06/01 | 296 | 296 | 296 | 296 | 4,000 |
| 2000/05/31 | 299 | 299 | 290 | 290 | 11,000 |
| 2000/05/30 | 290 | 292 | 290 | 292 | 14,000 |
| 2000/05/29 | 292 | 292 | 281 | 281 | 20,000 |
| 2000/05/26 | 291 | 291 | 284 | 287 | 10,000 |
| 2000/05/25 | 291 | 291 | 283 | 283 | 5,000 |
| 2000/05/24 | 280 | 287 | 280 | 283 | 4,000 |
| 2000/05/23 | 283 | 288 | 280 | 288 | 9,000 |
| 2000/05/22 | 282 | 282 | 282 | 282 | 12,000 |
| 2000/05/19 | 284 | 288 | 282 | 282 | 9,000 |
| 2000/05/18 | 285 | 285 | 282 | 283 | 15,000 |
| 2000/05/17 | 292 | 292 | 290 | 290 | 4,000 |
| 2000/05/16 | 288 | 292 | 288 | 292 | 7,000 |
| 2000/05/15 | 295 | 295 | 288 | 288 | 5,000 |
| 2000/05/12 | 288 | 295 | 286 | 295 | 4,000 |
| 2000/05/11 | 292 | 295 | 289 | 289 | 7,000 |
| 2000/05/10 | 288 | 298 | 286 | 291 | 10,000 |
| 2000/05/09 | 290 | 290 | 283 | 285 | 8,000 |
| 2000/05/08 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/05/02 | 294 | 303 | 291 | 291 | 7,000 |
| 2000/05/01 | 304 | 304 | 303 | 303 | 11,000 |
| 2000/04/28 | 305 | 306 | 301 | 305 | 25,000 |
| 2000/04/27 | 297 | 297 | 290 | 290 | 8,000 |
| 2000/04/26 | 300 | 300 | 290 | 290 | 3,000 |
| 2000/04/25 | 296 | 296 | 291 | 291 | 7,000 |
| 2000/04/24 | 295 | 298 | 295 | 295 | 7,000 |
| 2000/04/21 | 298 | 298 | 295 | 295 | 8,000 |
| 2000/04/20 | 303 | 308 | 297 | 308 | 18,000 |
| 2000/04/19 | 293 | 297 | 293 | 297 | 9,000 |
| 2000/04/18 | 292 | 293 | 292 | 293 | 10,000 |
| 2000/04/17 | 300 | 300 | 290 | 290 | 9,000 |
| 2000/04/14 | 300 | 304 | 300 | 304 | 6,000 |
| 2000/04/13 | 300 | 308 | 300 | 308 | 7,000 |
| 2000/04/12 | 300 | 300 | 300 | 300 | 5,000 |
| 2000/04/11 | 305 | 305 | 300 | 300 | 6,000 |
| 2000/04/10 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/04/07 | 300 | 305 | 300 | 301 | 5,000 |
| 2000/04/06 | 314 | 314 | 304 | 305 | 10,000 |
| 2000/04/05 | 311 | 315 | 311 | 314 | 27,000 |
| 2000/04/04 | 300 | 312 | 300 | 312 | 14,000 |
| 2000/04/03 | 298 | 299 | 298 | 299 | 7,000 |
| 2000/03/31 | 307 | 307 | 291 | 291 | 8,000 |
| 2000/03/30 | 300 | 309 | 300 | 309 | 10,000 |
| 2000/03/29 | 302 | 302 | 295 | 295 | 14,000 |
| 2000/03/28 | 306 | 306 | 302 | 302 | 5,000 |
| 2000/03/27 | 324 | 324 | 315 | 316 | 18,000 |
| 2000/03/24 | 299 | 305 | 298 | 304 | 28,000 |
| 2000/03/23 | 295 | 297 | 290 | 297 | 28,000 |
| 2000/03/22 | 298 | 298 | 295 | 296 | 6,000 |
| 2000/03/21 | 294 | 294 | 289 | 294 | 11,000 |
| 2000/03/17 | 282 | 301 | 281 | 294 | 27,000 |
| 2000/03/16 | 271 | 281 | 271 | 281 | 32,000 |
| 2000/03/15 | 280 | 280 | 271 | 271 | 99,000 |
| 2000/03/14 | 288 | 288 | 276 | 277 | 32,000 |
| 2000/03/13 | 294 | 294 | 289 | 289 | 11,000 |
| 2000/03/10 | 286 | 300 | 286 | 289 | 54,000 |
| 2000/03/09 | 290 | 290 | 284 | 284 | 6,000 |
| 2000/03/08 | 290 | 290 | 285 | 285 | 13,000 |
| 2000/03/07 | 295 | 295 | 290 | 291 | 17,000 |
| 2000/03/06 | 287 | 289 | 278 | 283 | 38,000 |
| 2000/03/03 | 295 | 295 | 287 | 288 | 16,000 |
| 2000/03/02 | 294 | 294 | 289 | 290 | 14,000 |
| 2000/03/01 | 297 | 297 | 275 | 296 | 117,000 |
| 2000/02/29 | 304 | 304 | 300 | 300 | 17,000 |
| 2000/02/28 | 295 | 295 | 291 | 291 | 12,000 |
| 2000/02/25 | 290 | 291 | 289 | 290 | 26,000 |
| 2000/02/24 | 280 | 290 | 280 | 285 | 4,000 |
| 2000/02/23 | 284 | 284 | 280 | 280 | 11,000 |
| 2000/02/22 | 283 | 285 | 283 | 283 | 12,000 |
| 2000/02/21 | 281 | 283 | 281 | 283 | 8,000 |
| 2000/02/18 | 300 | 300 | 291 | 291 | 33,000 |
| 2000/02/17 | 303 | 303 | 298 | 298 | 16,000 |
| 2000/02/16 | 297 | 301 | 296 | 301 | 15,000 |
| 2000/02/15 | 300 | 300 | 296 | 296 | 4,000 |
| 2000/02/14 | 298 | 308 | 290 | 290 | 22,000 |
| 2000/02/10 | 304 | 304 | 296 | 298 | 32,000 |
| 2000/02/09 | 300 | 305 | 299 | 300 | 49,000 |
| 2000/02/08 | 301 | 310 | 300 | 303 | 4,000 |
| 2000/02/07 | 308 | 308 | 302 | 302 | 25,000 |
| 2000/02/04 | 305 | 305 | 300 | 300 | 32,000 |
| 2000/02/03 | 300 | 308 | 300 | 308 | 18,000 |
| 2000/02/02 | 309 | 309 | 305 | 308 | 13,000 |
| 2000/02/01 | 308 | 308 | 302 | 302 | 8,000 |
| 2000/01/31 | 312 | 312 | 305 | 305 | 10,000 |
| 2000/01/28 | 314 | 314 | 306 | 306 | 16,000 |
| 2000/01/27 | 311 | 311 | 305 | 306 | 21,000 |
| 2000/01/26 | 309 | 310 | 306 | 310 | 7,000 |
| 2000/01/25 | 306 | 314 | 306 | 310 | 10,000 |
| 2000/01/24 | 309 | 309 | 306 | 306 | 5,000 |
| 2000/01/21 | 311 | 311 | 308 | 308 | 9,000 |
| 2000/01/20 | 311 | 312 | 309 | 310 | 9,000 |
| 2000/01/19 | 306 | 307 | 305 | 306 | 16,000 |
| 2000/01/18 | 310 | 313 | 305 | 305 | 9,000 |
| 2000/01/17 | 309 | 309 | 305 | 308 | 22,000 |
| 2000/01/14 | 300 | 307 | 299 | 302 | 16,000 |
| 2000/01/13 | 292 | 310 | 292 | 310 | 10,000 |
| 2000/01/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/01/11 | 311 | 311 | 310 | 310 | 6,000 |
| 2000/01/07 | 294 | 310 | 294 | 310 | 3,000 |
| 2000/01/06 | 312 | 312 | 300 | 300 | 11,000 |
| 2000/01/05 | 305 | 305 | 289 | 292 | 11,000 |
| 2000/01/04 | 309 | 310 | 309 | 310 | 9,000 |