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 |
|---|---|---|---|---|---|
| 2003/12/30 | 442 | 443 | 437 | 442 | 46,000 |
| 2003/12/29 | 442 | 442 | 439 | 440 | 12,000 |
| 2003/12/26 | 438 | 441 | 436 | 437 | 23,000 |
| 2003/12/25 | 441 | 445 | 437 | 438 | 57,000 |
| 2003/12/24 | 431 | 435 | 430 | 431 | 51,000 |
| 2003/12/22 | 439 | 439 | 431 | 434 | 29,000 |
| 2003/12/19 | 435 | 440 | 435 | 437 | 30,000 |
| 2003/12/18 | 446 | 449 | 432 | 435 | 153,000 |
| 2003/12/17 | 435 | 466 | 425 | 466 | 213,000 |
| 2003/12/16 | 435 | 435 | 429 | 435 | 33,000 |
| 2003/12/15 | 443 | 448 | 435 | 438 | 25,000 |
| 2003/12/12 | 443 | 443 | 425 | 433 | 59,000 |
| 2003/12/11 | 433 | 438 | 433 | 438 | 12,000 |
| 2003/12/10 | 430 | 440 | 428 | 428 | 43,000 |
| 2003/12/09 | 440 | 440 | 430 | 434 | 21,000 |
| 2003/12/08 | 429 | 438 | 429 | 430 | 15,000 |
| 2003/12/05 | 436 | 440 | 427 | 434 | 62,000 |
| 2003/12/04 | 448 | 449 | 441 | 444 | 78,000 |
| 2003/12/03 | 456 | 470 | 455 | 458 | 278,000 |
| 2003/12/02 | 432 | 446 | 426 | 446 | 68,000 |
| 2003/12/01 | 427 | 428 | 419 | 427 | 36,000 |
| 2003/11/28 | 440 | 440 | 427 | 427 | 21,000 |
| 2003/11/27 | 437 | 440 | 435 | 439 | 55,000 |
| 2003/11/26 | 427 | 435 | 427 | 435 | 24,000 |
| 2003/11/25 | 435 | 435 | 415 | 435 | 32,000 |
| 2003/11/21 | 421 | 435 | 414 | 435 | 86,000 |
| 2003/11/20 | 430 | 431 | 420 | 428 | 33,000 |
| 2003/11/19 | 430 | 434 | 430 | 430 | 44,000 |
| 2003/11/18 | 431 | 433 | 430 | 431 | 70,000 |
| 2003/11/17 | 432 | 440 | 431 | 437 | 59,000 |
| 2003/11/14 | 443 | 449 | 440 | 440 | 44,000 |
| 2003/11/13 | 440 | 448 | 440 | 442 | 49,000 |
| 2003/11/12 | 440 | 440 | 428 | 432 | 25,000 |
| 2003/11/11 | 453 | 453 | 420 | 440 | 96,000 |
| 2003/11/10 | 452 | 455 | 444 | 455 | 48,000 |
| 2003/11/07 | 450 | 454 | 445 | 452 | 35,000 |
| 2003/11/06 | 458 | 458 | 447 | 449 | 60,000 |
| 2003/11/05 | 456 | 460 | 454 | 459 | 53,000 |
| 2003/11/04 | 460 | 465 | 456 | 460 | 82,000 |
| 2003/10/31 | 455 | 460 | 453 | 456 | 56,000 |
| 2003/10/30 | 459 | 465 | 450 | 463 | 111,000 |
| 2003/10/29 | 445 | 468 | 445 | 461 | 158,000 |
| 2003/10/28 | 462 | 462 | 445 | 449 | 138,000 |
| 2003/10/27 | 449 | 466 | 445 | 462 | 228,000 |
| 2003/10/24 | 470 | 486 | 456 | 461 | 538,000 |
| 2003/10/23 | 444 | 478 | 444 | 445 | 841,000 |
| 2003/10/22 | 412 | 413 | 404 | 405 | 103,000 |
| 2003/10/21 | 415 | 416 | 408 | 413 | 81,000 |
| 2003/10/20 | 402 | 410 | 398 | 410 | 135,000 |
| 2003/10/17 | 397 | 418 | 397 | 402 | 199,000 |
| 2003/10/16 | 395 | 400 | 392 | 397 | 150,000 |
| 2003/10/15 | 409 | 412 | 392 | 412 | 227,000 |
| 2003/10/14 | 422 | 425 | 404 | 415 | 237,000 |
| 2003/10/10 | 428 | 435 | 424 | 431 | 267,000 |
| 2003/10/09 | 456 | 456 | 426 | 438 | 398,000 |
| 2003/10/08 | 480 | 481 | 461 | 471 | 630,000 |
| 2003/10/07 | 499 | 501 | 462 | 479 | 2,047,000 |
| 2003/10/06 | 429 | 429 | 429 | 429 | 170,000 |
| 2003/10/03 | 344 | 349 | 344 | 349 | 17,000 |
| 2003/10/02 | 344 | 344 | 340 | 344 | 18,000 |
| 2003/10/01 | 346 | 346 | 343 | 344 | 17,000 |
| 2003/09/30 | 340 | 340 | 330 | 337 | 18,000 |
| 2003/09/29 | 343 | 343 | 336 | 336 | 27,000 |
| 2003/09/26 | 344 | 345 | 340 | 342 | 21,000 |
| 2003/09/25 | 349 | 350 | 340 | 345 | 32,000 |
| 2003/09/24 | 339 | 345 | 339 | 345 | 36,000 |
| 2003/09/22 | 341 | 342 | 334 | 339 | 45,000 |
| 2003/09/19 | 329 | 340 | 329 | 339 | 58,000 |
| 2003/09/18 | 329 | 329 | 328 | 329 | 22,000 |
| 2003/09/17 | 330 | 333 | 329 | 330 | 27,000 |
| 2003/09/16 | 341 | 341 | 330 | 330 | 16,000 |
| 2003/09/12 | 325 | 335 | 325 | 331 | 62,000 |
| 2003/09/11 | 325 | 325 | 321 | 324 | 31,000 |
| 2003/09/10 | 326 | 328 | 326 | 328 | 19,000 |
| 2003/09/09 | 325 | 328 | 325 | 327 | 21,000 |
| 2003/09/08 | 331 | 331 | 330 | 331 | 9,000 |
| 2003/09/05 | 338 | 339 | 331 | 331 | 63,000 |
| 2003/09/04 | 322 | 336 | 322 | 336 | 44,000 |
| 2003/09/03 | 338 | 338 | 315 | 321 | 44,000 |
| 2003/09/02 | 330 | 340 | 328 | 328 | 85,000 |
| 2003/09/01 | 319 | 333 | 319 | 325 | 88,000 |
| 2003/08/29 | 314 | 314 | 311 | 313 | 14,000 |
| 2003/08/28 | 314 | 314 | 314 | 314 | 18,000 |
| 2003/08/27 | 315 | 318 | 314 | 314 | 37,000 |
| 2003/08/26 | 313 | 315 | 313 | 314 | 29,000 |
| 2003/08/25 | 315 | 316 | 314 | 316 | 29,000 |
| 2003/08/22 | 317 | 317 | 315 | 315 | 17,000 |
| 2003/08/21 | 318 | 318 | 317 | 317 | 22,000 |
| 2003/08/20 | 319 | 319 | 317 | 318 | 22,000 |
| 2003/08/19 | 318 | 320 | 318 | 320 | 25,000 |
| 2003/08/18 | 314 | 320 | 314 | 319 | 16,000 |
| 2003/08/15 | 313 | 315 | 313 | 314 | 28,000 |
| 2003/08/14 | 313 | 313 | 312 | 313 | 17,000 |
| 2003/08/13 | 314 | 315 | 313 | 313 | 15,000 |
| 2003/08/12 | 318 | 318 | 315 | 315 | 14,000 |
| 2003/08/11 | 320 | 320 | 319 | 319 | 7,000 |
| 2003/08/08 | 320 | 320 | 320 | 320 | 14,000 |
| 2003/08/07 | 321 | 321 | 321 | 321 | 7,000 |
| 2003/08/06 | 322 | 322 | 320 | 321 | 7,000 |
| 2003/08/05 | 322 | 325 | 321 | 325 | 33,000 |
| 2003/08/04 | 320 | 324 | 320 | 324 | 19,000 |
| 2003/08/01 | 320 | 323 | 319 | 320 | 17,000 |
| 2003/07/31 | 320 | 322 | 316 | 322 | 36,000 |
| 2003/07/30 | 323 | 323 | 321 | 323 | 32,000 |
| 2003/07/29 | 324 | 324 | 321 | 321 | 17,000 |
| 2003/07/28 | 320 | 325 | 320 | 323 | 31,000 |
| 2003/07/25 | 322 | 322 | 320 | 320 | 12,000 |
| 2003/07/24 | 319 | 322 | 319 | 322 | 12,000 |
| 2003/07/23 | 314 | 319 | 314 | 319 | 23,000 |
| 2003/07/22 | 320 | 321 | 314 | 314 | 24,000 |
| 2003/07/18 | 320 | 322 | 319 | 320 | 22,000 |
| 2003/07/17 | 320 | 321 | 317 | 319 | 12,000 |
| 2003/07/16 | 320 | 324 | 320 | 320 | 12,000 |
| 2003/07/15 | 320 | 324 | 320 | 320 | 8,000 |
| 2003/07/14 | 318 | 324 | 318 | 320 | 21,000 |
| 2003/07/11 | 321 | 322 | 318 | 318 | 34,000 |
| 2003/07/10 | 321 | 325 | 321 | 325 | 44,000 |
| 2003/07/09 | 322 | 324 | 322 | 324 | 36,000 |
| 2003/07/08 | 325 | 325 | 321 | 322 | 9,000 |
| 2003/07/07 | 318 | 325 | 318 | 325 | 13,000 |
| 2003/07/04 | 324 | 324 | 321 | 321 | 16,000 |
| 2003/07/03 | 324 | 325 | 322 | 323 | 20,000 |
| 2003/07/02 | 325 | 329 | 320 | 325 | 39,000 |
| 2003/07/01 | 316 | 318 | 316 | 317 | 21,000 |
| 2003/06/30 | 316 | 318 | 315 | 315 | 18,000 |
| 2003/06/27 | 312 | 318 | 312 | 316 | 31,000 |
| 2003/06/26 | 312 | 314 | 309 | 312 | 23,000 |
| 2003/06/25 | 311 | 316 | 311 | 315 | 10,000 |
| 2003/06/24 | 315 | 315 | 311 | 311 | 6,000 |
| 2003/06/23 | 313 | 316 | 313 | 315 | 13,000 |
| 2003/06/20 | 312 | 314 | 310 | 314 | 19,000 |
| 2003/06/19 | 314 | 314 | 314 | 314 | 11,000 |
| 2003/06/18 | 315 | 316 | 314 | 314 | 21,000 |
| 2003/06/17 | 317 | 317 | 308 | 310 | 27,000 |
| 2003/06/16 | 319 | 319 | 310 | 310 | 43,000 |
| 2003/06/13 | 322 | 323 | 315 | 317 | 69,000 |
| 2003/06/12 | 323 | 324 | 313 | 313 | 126,000 |
| 2003/06/11 | 302 | 305 | 302 | 303 | 19,000 |
| 2003/06/10 | 302 | 303 | 302 | 303 | 11,000 |
| 2003/06/09 | 305 | 306 | 302 | 306 | 7,000 |
| 2003/06/06 | 300 | 304 | 300 | 304 | 16,000 |
| 2003/06/05 | 305 | 305 | 300 | 300 | 26,000 |
| 2003/06/04 | 306 | 306 | 301 | 301 | 11,000 |
| 2003/06/03 | 304 | 305 | 303 | 305 | 5,000 |
| 2003/06/02 | 302 | 303 | 302 | 303 | 5,000 |
| 2003/05/30 | 301 | 304 | 301 | 301 | 12,000 |
| 2003/05/29 | 301 | 301 | 300 | 301 | 14,000 |
| 2003/05/28 | 300 | 302 | 300 | 300 | 18,000 |
| 2003/05/27 | 301 | 301 | 299 | 299 | 15,000 |
| 2003/05/26 | 302 | 302 | 300 | 300 | 18,000 |
| 2003/05/23 | 297 | 300 | 297 | 300 | 9,000 |
| 2003/05/22 | 294 | 295 | 293 | 295 | 5,000 |
| 2003/05/21 | 300 | 300 | 296 | 296 | 12,000 |
| 2003/05/20 | 296 | 300 | 292 | 298 | 26,000 |
| 2003/05/19 | 300 | 300 | 298 | 298 | 12,000 |
| 2003/05/16 | 302 | 305 | 298 | 298 | 22,000 |
| 2003/05/15 | 302 | 304 | 300 | 300 | 14,000 |
| 2003/05/14 | 304 | 304 | 301 | 301 | 9,000 |
| 2003/05/13 | 304 | 305 | 304 | 304 | 6,000 |
| 2003/05/12 | 303 | 305 | 303 | 305 | 13,000 |
| 2003/05/09 | 300 | 305 | 300 | 305 | 13,000 |
| 2003/05/08 | 300 | 301 | 300 | 300 | 8,000 |
| 2003/05/07 | 303 | 303 | 303 | 303 | 3,000 |
| 2003/05/06 | 300 | 303 | 299 | 303 | 5,000 |
| 2003/05/02 | 307 | 308 | 301 | 301 | 19,000 |
| 2003/05/01 | 305 | 305 | 296 | 304 | 13,000 |
| 2003/04/30 | 299 | 304 | 299 | 304 | 13,000 |
| 2003/04/28 | 299 | 299 | 297 | 297 | 5,000 |
| 2003/04/25 | 296 | 300 | 296 | 299 | 11,000 |
| 2003/04/24 | 300 | 300 | 297 | 297 | 7,000 |
| 2003/04/23 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/04/22 | 301 | 301 | 297 | 300 | 18,000 |
| 2003/04/21 | 302 | 305 | 302 | 303 | 14,000 |
| 2003/04/18 | 305 | 305 | 302 | 302 | 5,000 |
| 2003/04/17 | 306 | 306 | 305 | 306 | 12,000 |
| 2003/04/16 | 305 | 306 | 305 | 306 | 10,000 |
| 2003/04/15 | 303 | 306 | 303 | 304 | 14,000 |
| 2003/04/14 | 298 | 303 | 298 | 303 | 20,000 |
| 2003/04/11 | 299 | 300 | 295 | 298 | 29,000 |
| 2003/04/10 | 301 | 301 | 296 | 300 | 7,000 |
| 2003/04/09 | 297 | 301 | 296 | 301 | 13,000 |
| 2003/04/08 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/04/07 | 297 | 299 | 296 | 299 | 7,000 |
| 2003/04/04 | 296 | 297 | 292 | 297 | 11,000 |
| 2003/04/03 | 294 | 297 | 294 | 296 | 16,000 |
| 2003/04/02 | 293 | 298 | 292 | 298 | 8,000 |
| 2003/04/01 | 300 | 300 | 292 | 292 | 7,000 |
| 2003/03/31 | 309 | 309 | 302 | 302 | 5,000 |
| 2003/03/28 | 306 | 308 | 302 | 308 | 13,000 |
| 2003/03/27 | 308 | 315 | 306 | 307 | 30,000 |
| 2003/03/26 | 287 | 310 | 287 | 299 | 56,000 |
| 2003/03/25 | 312 | 314 | 308 | 312 | 62,000 |
| 2003/03/24 | 310 | 313 | 306 | 311 | 39,000 |
| 2003/03/20 | 304 | 306 | 304 | 305 | 30,000 |
| 2003/03/19 | 297 | 310 | 291 | 304 | 19,000 |
| 2003/03/18 | 290 | 299 | 290 | 293 | 13,000 |
| 2003/03/17 | 293 | 293 | 289 | 289 | 11,000 |
| 2003/03/14 | 295 | 299 | 293 | 293 | 51,000 |
| 2003/03/13 | 296 | 296 | 292 | 294 | 21,000 |
| 2003/03/12 | 288 | 292 | 286 | 288 | 43,000 |
| 2003/03/11 | 287 | 291 | 285 | 287 | 18,000 |
| 2003/03/10 | 296 | 297 | 281 | 287 | 49,000 |
| 2003/03/07 | 301 | 301 | 299 | 299 | 18,000 |
| 2003/03/06 | 301 | 302 | 301 | 301 | 12,000 |
| 2003/03/05 | 301 | 301 | 300 | 301 | 30,000 |
| 2003/03/04 | 299 | 301 | 299 | 301 | 40,000 |
| 2003/03/03 | 298 | 300 | 298 | 300 | 27,000 |
| 2003/02/28 | 300 | 300 | 297 | 298 | 73,000 |
| 2003/02/27 | 304 | 304 | 300 | 300 | 41,000 |
| 2003/02/26 | 307 | 310 | 305 | 305 | 26,000 |
| 2003/02/25 | 310 | 310 | 307 | 307 | 38,000 |
| 2003/02/24 | 313 | 314 | 309 | 309 | 49,000 |
| 2003/02/21 | 318 | 318 | 313 | 314 | 25,000 |
| 2003/02/20 | 320 | 321 | 315 | 320 | 46,000 |
| 2003/02/19 | 320 | 322 | 311 | 315 | 36,000 |
| 2003/02/18 | 320 | 320 | 315 | 315 | 16,000 |
| 2003/02/17 | 315 | 322 | 315 | 322 | 44,000 |
| 2003/02/14 | 309 | 318 | 308 | 315 | 25,000 |
| 2003/02/13 | 313 | 313 | 309 | 309 | 11,000 |
| 2003/02/12 | 320 | 320 | 312 | 313 | 17,000 |
| 2003/02/10 | 311 | 311 | 311 | 311 | 5,000 |
| 2003/02/07 | 313 | 313 | 311 | 311 | 3,000 |
| 2003/02/06 | 315 | 315 | 310 | 311 | 6,000 |
| 2003/02/05 | 314 | 316 | 309 | 315 | 11,000 |
| 2003/02/04 | 310 | 315 | 309 | 311 | 21,000 |
| 2003/02/03 | 310 | 310 | 307 | 307 | 7,000 |
| 2003/01/31 | 310 | 312 | 305 | 305 | 11,000 |
| 2003/01/30 | 314 | 314 | 313 | 314 | 4,000 |
| 2003/01/29 | 319 | 319 | 313 | 313 | 10,000 |
| 2003/01/28 | 315 | 319 | 313 | 319 | 12,000 |
| 2003/01/27 | 315 | 316 | 313 | 315 | 11,000 |
| 2003/01/24 | 316 | 319 | 316 | 319 | 11,000 |
| 2003/01/23 | 318 | 318 | 315 | 315 | 10,000 |
| 2003/01/22 | 320 | 320 | 318 | 318 | 2,000 |
| 2003/01/21 | 315 | 320 | 315 | 320 | 6,000 |
| 2003/01/20 | 308 | 323 | 308 | 323 | 13,000 |
| 2003/01/17 | 310 | 312 | 308 | 308 | 4,000 |
| 2003/01/16 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/01/15 | 313 | 323 | 312 | 323 | 11,000 |
| 2003/01/14 | 311 | 314 | 311 | 313 | 7,000 |
| 2003/01/10 | 311 | 311 | 311 | 311 | 4,000 |
| 2003/01/09 | 307 | 312 | 306 | 312 | 10,000 |
| 2003/01/08 | 325 | 325 | 306 | 308 | 27,000 |
| 2003/01/07 | 328 | 328 | 325 | 327 | 7,000 |
| 2003/01/06 | 322 | 328 | 322 | 328 | 14,000 |