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 |
|---|---|---|---|---|---|
| 2005/12/30 | 634 | 634 | 624 | 624 | 28,000 |
| 2005/12/29 | 628 | 634 | 625 | 634 | 101,000 |
| 2005/12/28 | 615 | 628 | 613 | 626 | 47,000 |
| 2005/12/27 | 620 | 620 | 600 | 612 | 153,000 |
| 2005/12/26 | 627 | 627 | 619 | 625 | 63,000 |
| 2005/12/22 | 622 | 624 | 616 | 623 | 66,000 |
| 2005/12/21 | 615 | 624 | 615 | 623 | 77,000 |
| 2005/12/20 | 617 | 623 | 615 | 615 | 51,000 |
| 2005/12/19 | 622 | 628 | 611 | 616 | 65,000 |
| 2005/12/16 | 622 | 625 | 621 | 624 | 44,000 |
| 2005/12/15 | 635 | 635 | 620 | 622 | 116,000 |
| 2005/12/14 | 640 | 641 | 629 | 630 | 120,000 |
| 2005/12/13 | 650 | 651 | 624 | 630 | 291,000 |
| 2005/12/12 | 645 | 655 | 645 | 652 | 106,000 |
| 2005/12/09 | 635 | 648 | 630 | 645 | 111,000 |
| 2005/12/08 | 649 | 650 | 640 | 641 | 82,000 |
| 2005/12/07 | 650 | 654 | 640 | 654 | 94,000 |
| 2005/12/06 | 656 | 658 | 652 | 652 | 110,000 |
| 2005/12/05 | 658 | 659 | 651 | 659 | 110,000 |
| 2005/12/02 | 654 | 660 | 654 | 658 | 127,000 |
| 2005/12/01 | 649 | 652 | 645 | 650 | 111,000 |
| 2005/11/30 | 649 | 654 | 645 | 648 | 125,000 |
| 2005/11/29 | 639 | 647 | 636 | 644 | 92,000 |
| 2005/11/28 | 638 | 640 | 630 | 633 | 91,000 |
| 2005/11/25 | 625 | 634 | 615 | 631 | 101,000 |
| 2005/11/24 | 649 | 649 | 630 | 632 | 95,000 |
| 2005/11/22 | 650 | 650 | 624 | 637 | 173,000 |
| 2005/11/21 | 634 | 655 | 630 | 653 | 223,000 |
| 2005/11/18 | 610 | 623 | 610 | 621 | 218,000 |
| 2005/11/17 | 589 | 611 | 588 | 605 | 206,000 |
| 2005/11/16 | 602 | 602 | 582 | 594 | 208,000 |
| 2005/11/15 | 632 | 632 | 602 | 605 | 273,000 |
| 2005/11/14 | 640 | 646 | 631 | 634 | 145,000 |
| 2005/11/11 | 635 | 651 | 635 | 644 | 218,000 |
| 2005/11/10 | 660 | 660 | 645 | 645 | 176,000 |
| 2005/11/09 | 685 | 685 | 666 | 667 | 165,000 |
| 2005/11/08 | 687 | 687 | 683 | 684 | 109,000 |
| 2005/11/07 | 687 | 688 | 681 | 684 | 153,000 |
| 2005/11/04 | 690 | 694 | 681 | 687 | 227,000 |
| 2005/11/02 | 684 | 692 | 672 | 680 | 290,000 |
| 2005/11/01 | 660 | 673 | 660 | 671 | 105,000 |
| 2005/10/31 | 650 | 661 | 643 | 653 | 235,000 |
| 2005/10/28 | 630 | 646 | 630 | 640 | 366,000 |
| 2005/10/27 | 656 | 656 | 630 | 647 | 765,000 |
| 2005/10/26 | 695 | 708 | 662 | 673 | 1,193,000 |
| 2005/10/25 | 660 | 719 | 659 | 685 | 2,290,000 |
| 2005/10/24 | 587 | 653 | 587 | 650 | 1,107,000 |
| 2005/10/21 | 577 | 585 | 572 | 585 | 460,000 |
| 2005/10/20 | 560 | 585 | 554 | 572 | 643,000 |
| 2005/10/19 | 535 | 552 | 530 | 551 | 388,000 |
| 2005/10/18 | 517 | 534 | 517 | 526 | 354,000 |
| 2005/10/17 | 516 | 517 | 512 | 516 | 149,000 |
| 2005/10/14 | 510 | 517 | 508 | 515 | 276,000 |
| 2005/10/13 | 510 | 513 | 507 | 510 | 563,000 |
| 2005/10/12 | 513 | 519 | 505 | 516 | 1,140,000 |
| 2005/10/11 | 536 | 536 | 503 | 511 | 2,778,000 |
| 2005/10/07 | 455 | 456 | 453 | 456 | 28,000 |
| 2005/10/06 | 455 | 456 | 451 | 452 | 29,000 |
| 2005/10/05 | 455 | 458 | 454 | 455 | 29,000 |
| 2005/10/04 | 452 | 459 | 452 | 457 | 25,000 |
| 2005/10/03 | 458 | 458 | 451 | 451 | 57,000 |
| 2005/09/30 | 463 | 463 | 458 | 459 | 43,000 |
| 2005/09/29 | 461 | 461 | 460 | 460 | 43,000 |
| 2005/09/28 | 457 | 461 | 457 | 459 | 26,000 |
| 2005/09/27 | 462 | 463 | 456 | 457 | 55,000 |
| 2005/09/26 | 460 | 464 | 459 | 460 | 45,000 |
| 2005/09/22 | 467 | 467 | 458 | 459 | 100,000 |
| 2005/09/21 | 455 | 462 | 455 | 462 | 69,000 |
| 2005/09/20 | 456 | 456 | 453 | 455 | 56,000 |
| 2005/09/16 | 455 | 457 | 455 | 457 | 30,000 |
| 2005/09/15 | 455 | 457 | 455 | 455 | 34,000 |
| 2005/09/14 | 460 | 460 | 456 | 456 | 10,000 |
| 2005/09/13 | 461 | 463 | 458 | 460 | 26,000 |
| 2005/09/12 | 457 | 460 | 454 | 457 | 39,000 |
| 2005/09/09 | 455 | 458 | 452 | 457 | 67,000 |
| 2005/09/08 | 459 | 459 | 454 | 454 | 27,000 |
| 2005/09/07 | 459 | 459 | 455 | 457 | 30,000 |
| 2005/09/06 | 456 | 458 | 455 | 458 | 23,000 |
| 2005/09/05 | 465 | 465 | 457 | 458 | 33,000 |
| 2005/09/02 | 461 | 463 | 460 | 460 | 17,000 |
| 2005/09/01 | 464 | 464 | 460 | 462 | 18,000 |
| 2005/08/31 | 460 | 461 | 458 | 461 | 20,000 |
| 2005/08/30 | 459 | 459 | 458 | 458 | 12,000 |
| 2005/08/29 | 456 | 458 | 456 | 456 | 18,000 |
| 2005/08/26 | 459 | 459 | 453 | 455 | 27,000 |
| 2005/08/25 | 458 | 458 | 458 | 458 | 4,000 |
| 2005/08/24 | 452 | 457 | 452 | 457 | 42,000 |
| 2005/08/23 | 462 | 462 | 457 | 460 | 30,000 |
| 2005/08/22 | 462 | 462 | 460 | 461 | 17,000 |
| 2005/08/19 | 460 | 465 | 459 | 461 | 19,000 |
| 2005/08/18 | 462 | 464 | 456 | 462 | 24,000 |
| 2005/08/17 | 464 | 465 | 459 | 459 | 17,000 |
| 2005/08/16 | 466 | 469 | 456 | 465 | 37,000 |
| 2005/08/15 | 460 | 463 | 458 | 463 | 17,000 |
| 2005/08/12 | 452 | 463 | 452 | 458 | 80,000 |
| 2005/08/11 | 459 | 462 | 457 | 457 | 11,000 |
| 2005/08/10 | 463 | 463 | 456 | 460 | 22,000 |
| 2005/08/09 | 450 | 458 | 450 | 458 | 8,000 |
| 2005/08/08 | 445 | 448 | 436 | 448 | 15,000 |
| 2005/08/05 | 451 | 454 | 445 | 445 | 35,000 |
| 2005/08/04 | 455 | 456 | 451 | 453 | 20,000 |
| 2005/08/03 | 453 | 460 | 450 | 453 | 23,000 |
| 2005/08/02 | 455 | 455 | 450 | 453 | 24,000 |
| 2005/08/01 | 461 | 462 | 458 | 458 | 19,000 |
| 2005/07/29 | 463 | 463 | 460 | 461 | 32,000 |
| 2005/07/28 | 460 | 466 | 459 | 462 | 70,000 |
| 2005/07/27 | 458 | 460 | 456 | 459 | 33,000 |
| 2005/07/26 | 455 | 459 | 453 | 456 | 19,000 |
| 2005/07/25 | 459 | 460 | 453 | 456 | 27,000 |
| 2005/07/22 | 454 | 455 | 451 | 452 | 21,000 |
| 2005/07/21 | 453 | 456 | 452 | 454 | 18,000 |
| 2005/07/20 | 453 | 459 | 450 | 457 | 61,000 |
| 2005/07/19 | 454 | 454 | 450 | 451 | 4,000 |
| 2005/07/15 | 451 | 452 | 450 | 450 | 14,000 |
| 2005/07/14 | 452 | 454 | 450 | 450 | 16,000 |
| 2005/07/13 | 451 | 451 | 448 | 451 | 8,000 |
| 2005/07/12 | 455 | 455 | 450 | 451 | 10,000 |
| 2005/07/11 | 453 | 454 | 447 | 452 | 18,000 |
| 2005/07/08 | 450 | 454 | 446 | 453 | 38,000 |
| 2005/07/07 | 447 | 448 | 445 | 447 | 20,000 |
| 2005/07/06 | 452 | 452 | 450 | 450 | 15,000 |
| 2005/07/05 | 452 | 452 | 452 | 452 | 6,000 |
| 2005/07/04 | 455 | 455 | 454 | 455 | 6,000 |
| 2005/07/01 | 460 | 460 | 456 | 457 | 39,000 |
| 2005/06/30 | 458 | 460 | 458 | 459 | 44,000 |
| 2005/06/29 | 456 | 458 | 451 | 458 | 39,000 |
| 2005/06/28 | 452 | 455 | 447 | 455 | 23,000 |
| 2005/06/27 | 455 | 455 | 447 | 449 | 18,000 |
| 2005/06/24 | 446 | 455 | 446 | 454 | 47,000 |
| 2005/06/23 | 454 | 454 | 450 | 450 | 23,000 |
| 2005/06/22 | 451 | 455 | 446 | 453 | 37,000 |
| 2005/06/21 | 454 | 454 | 449 | 450 | 20,000 |
| 2005/06/20 | 460 | 460 | 455 | 455 | 12,000 |
| 2005/06/17 | 455 | 458 | 454 | 458 | 32,000 |
| 2005/06/16 | 454 | 454 | 451 | 453 | 50,000 |
| 2005/06/15 | 450 | 452 | 450 | 452 | 43,000 |
| 2005/06/14 | 450 | 450 | 447 | 447 | 14,000 |
| 2005/06/13 | 450 | 450 | 448 | 449 | 18,000 |
| 2005/06/10 | 442 | 445 | 440 | 445 | 36,000 |
| 2005/06/09 | 442 | 444 | 440 | 441 | 19,000 |
| 2005/06/08 | 440 | 441 | 436 | 440 | 17,000 |
| 2005/06/07 | 442 | 442 | 440 | 441 | 15,000 |
| 2005/06/06 | 443 | 444 | 443 | 443 | 8,000 |
| 2005/06/03 | 442 | 444 | 441 | 443 | 23,000 |
| 2005/06/02 | 451 | 451 | 443 | 447 | 36,000 |
| 2005/06/01 | 455 | 455 | 450 | 451 | 69,000 |
| 2005/05/31 | 460 | 460 | 452 | 456 | 59,000 |
| 2005/05/30 | 453 | 461 | 453 | 457 | 139,000 |
| 2005/05/27 | 448 | 449 | 444 | 448 | 19,000 |
| 2005/05/26 | 452 | 453 | 445 | 447 | 40,000 |
| 2005/05/25 | 447 | 454 | 438 | 454 | 40,000 |
| 2005/05/24 | 449 | 449 | 445 | 447 | 7,000 |
| 2005/05/23 | 454 | 454 | 445 | 448 | 21,000 |
| 2005/05/20 | 452 | 455 | 444 | 454 | 23,000 |
| 2005/05/19 | 450 | 452 | 447 | 451 | 21,000 |
| 2005/05/18 | 439 | 440 | 438 | 438 | 13,000 |
| 2005/05/17 | 447 | 451 | 438 | 439 | 28,000 |
| 2005/05/16 | 447 | 448 | 445 | 445 | 12,000 |
| 2005/05/13 | 455 | 455 | 450 | 452 | 30,000 |
| 2005/05/12 | 454 | 459 | 448 | 455 | 61,000 |
| 2005/05/11 | 455 | 455 | 448 | 450 | 32,000 |
| 2005/05/10 | 443 | 449 | 443 | 448 | 14,000 |
| 2005/05/09 | 441 | 441 | 439 | 440 | 21,000 |
| 2005/05/06 | 440 | 442 | 440 | 440 | 15,000 |
| 2005/05/02 | 447 | 447 | 438 | 440 | 35,000 |
| 2005/04/28 | 441 | 444 | 437 | 437 | 13,000 |
| 2005/04/27 | 435 | 442 | 435 | 437 | 12,000 |
| 2005/04/26 | 443 | 443 | 435 | 437 | 21,000 |
| 2005/04/25 | 438 | 439 | 433 | 433 | 35,000 |
| 2005/04/22 | 453 | 453 | 433 | 438 | 35,000 |
| 2005/04/21 | 443 | 443 | 434 | 440 | 23,000 |
| 2005/04/20 | 444 | 448 | 444 | 446 | 15,000 |
| 2005/04/19 | 449 | 449 | 439 | 442 | 29,000 |
| 2005/04/18 | 449 | 449 | 433 | 434 | 29,000 |
| 2005/04/15 | 445 | 463 | 442 | 458 | 33,000 |
| 2005/04/14 | 452 | 452 | 442 | 450 | 23,000 |
| 2005/04/13 | 454 | 458 | 451 | 455 | 21,000 |
| 2005/04/12 | 455 | 459 | 455 | 456 | 18,000 |
| 2005/04/11 | 465 | 465 | 456 | 456 | 9,000 |
| 2005/04/08 | 461 | 468 | 455 | 467 | 66,000 |
| 2005/04/07 | 459 | 461 | 459 | 461 | 23,000 |
| 2005/04/06 | 460 | 463 | 457 | 461 | 19,000 |
| 2005/04/05 | 460 | 460 | 458 | 460 | 23,000 |
| 2005/04/04 | 453 | 463 | 453 | 460 | 15,000 |
| 2005/04/01 | 460 | 463 | 456 | 463 | 39,000 |
| 2005/03/31 | 463 | 468 | 460 | 468 | 26,000 |
| 2005/03/30 | 459 | 463 | 453 | 458 | 32,000 |
| 2005/03/29 | 476 | 477 | 468 | 468 | 14,000 |
| 2005/03/28 | 482 | 484 | 470 | 474 | 39,000 |
| 2005/03/25 | 487 | 488 | 485 | 488 | 89,000 |
| 2005/03/24 | 485 | 488 | 482 | 484 | 41,000 |
| 2005/03/23 | 482 | 488 | 482 | 484 | 53,000 |
| 2005/03/22 | 482 | 486 | 479 | 485 | 36,000 |
| 2005/03/18 | 478 | 482 | 478 | 482 | 32,000 |
| 2005/03/17 | 477 | 477 | 474 | 475 | 20,000 |
| 2005/03/16 | 479 | 480 | 475 | 478 | 37,000 |
| 2005/03/15 | 480 | 482 | 477 | 477 | 20,000 |
| 2005/03/14 | 478 | 482 | 478 | 480 | 28,000 |
| 2005/03/11 | 478 | 486 | 478 | 480 | 59,000 |
| 2005/03/10 | 482 | 482 | 475 | 478 | 38,000 |
| 2005/03/09 | 484 | 485 | 481 | 482 | 19,000 |
| 2005/03/08 | 489 | 489 | 482 | 483 | 42,000 |
| 2005/03/07 | 487 | 488 | 484 | 487 | 69,000 |
| 2005/03/04 | 471 | 482 | 470 | 478 | 103,000 |
| 2005/03/03 | 468 | 473 | 466 | 468 | 55,000 |
| 2005/03/02 | 460 | 470 | 460 | 470 | 89,000 |
| 2005/03/01 | 459 | 460 | 458 | 460 | 48,000 |
| 2005/02/28 | 458 | 460 | 457 | 458 | 42,000 |
| 2005/02/25 | 457 | 459 | 455 | 457 | 31,000 |
| 2005/02/24 | 454 | 456 | 453 | 456 | 21,000 |
| 2005/02/23 | 449 | 453 | 449 | 453 | 23,000 |
| 2005/02/22 | 451 | 454 | 451 | 452 | 29,000 |
| 2005/02/21 | 456 | 456 | 449 | 451 | 33,000 |
| 2005/02/18 | 456 | 460 | 455 | 456 | 72,000 |
| 2005/02/17 | 458 | 459 | 456 | 457 | 31,000 |
| 2005/02/16 | 459 | 460 | 456 | 458 | 37,000 |
| 2005/02/15 | 459 | 461 | 457 | 457 | 20,000 |
| 2005/02/14 | 460 | 461 | 459 | 460 | 31,000 |
| 2005/02/10 | 455 | 457 | 452 | 456 | 18,000 |
| 2005/02/09 | 459 | 460 | 456 | 457 | 26,000 |
| 2005/02/08 | 453 | 459 | 452 | 459 | 29,000 |
| 2005/02/07 | 450 | 454 | 449 | 454 | 40,000 |
| 2005/02/04 | 450 | 450 | 444 | 447 | 25,000 |
| 2005/02/03 | 448 | 451 | 445 | 450 | 95,000 |
| 2005/02/02 | 450 | 452 | 445 | 449 | 44,000 |
| 2005/02/01 | 450 | 454 | 447 | 452 | 59,000 |
| 2005/01/31 | 450 | 455 | 450 | 453 | 70,000 |
| 2005/01/28 | 450 | 450 | 448 | 450 | 25,000 |
| 2005/01/27 | 450 | 451 | 448 | 451 | 37,000 |
| 2005/01/26 | 447 | 449 | 447 | 449 | 22,000 |
| 2005/01/25 | 445 | 450 | 445 | 446 | 30,000 |
| 2005/01/24 | 449 | 449 | 440 | 447 | 31,000 |
| 2005/01/21 | 450 | 450 | 449 | 449 | 14,000 |
| 2005/01/20 | 448 | 451 | 445 | 451 | 38,000 |
| 2005/01/19 | 454 | 455 | 449 | 451 | 58,000 |
| 2005/01/18 | 456 | 457 | 451 | 456 | 59,000 |
| 2005/01/17 | 450 | 459 | 447 | 457 | 32,000 |
| 2005/01/14 | 454 | 454 | 445 | 450 | 75,000 |
| 2005/01/13 | 454 | 465 | 454 | 462 | 216,000 |
| 2005/01/12 | 447 | 454 | 446 | 453 | 158,000 |
| 2005/01/11 | 436 | 447 | 435 | 446 | 97,000 |
| 2005/01/07 | 432 | 438 | 432 | 436 | 113,000 |
| 2005/01/06 | 433 | 438 | 433 | 433 | 35,000 |
| 2005/01/05 | 434 | 435 | 432 | 433 | 30,000 |
| 2005/01/04 | 435 | 435 | 430 | 433 | 23,000 |