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 |
|---|---|---|---|---|---|
| 2008/12/30 | 725 | 746 | 725 | 738 | 60,000 |
| 2008/12/29 | 700 | 770 | 690 | 745 | 125,000 |
| 2008/12/26 | 669 | 679 | 668 | 678 | 18,000 |
| 2008/12/25 | 653 | 664 | 653 | 664 | 15,000 |
| 2008/12/24 | 645 | 650 | 642 | 642 | 18,000 |
| 2008/12/22 | 638 | 665 | 638 | 655 | 59,000 |
| 2008/12/19 | 678 | 684 | 664 | 678 | 29,000 |
| 2008/12/18 | 685 | 685 | 677 | 683 | 34,000 |
| 2008/12/17 | 697 | 699 | 688 | 698 | 56,000 |
| 2008/12/16 | 699 | 700 | 678 | 687 | 56,000 |
| 2008/12/15 | 658 | 705 | 656 | 699 | 110,000 |
| 2008/12/12 | 631 | 634 | 617 | 624 | 45,000 |
| 2008/12/11 | 637 | 637 | 621 | 630 | 32,000 |
| 2008/12/10 | 622 | 647 | 617 | 637 | 41,000 |
| 2008/12/09 | 644 | 644 | 602 | 613 | 70,000 |
| 2008/12/08 | 628 | 649 | 628 | 638 | 76,000 |
| 2008/12/05 | 608 | 629 | 598 | 628 | 37,000 |
| 2008/12/04 | 606 | 635 | 605 | 607 | 50,000 |
| 2008/12/03 | 585 | 607 | 582 | 606 | 42,000 |
| 2008/12/02 | 591 | 595 | 581 | 585 | 22,000 |
| 2008/12/01 | 639 | 639 | 610 | 610 | 29,000 |
| 2008/11/28 | 635 | 635 | 624 | 629 | 32,000 |
| 2008/11/27 | 641 | 641 | 624 | 626 | 16,000 |
| 2008/11/26 | 644 | 644 | 625 | 631 | 27,000 |
| 2008/11/25 | 648 | 649 | 610 | 625 | 22,000 |
| 2008/11/21 | 607 | 612 | 577 | 612 | 31,000 |
| 2008/11/20 | 628 | 628 | 602 | 606 | 12,000 |
| 2008/11/19 | 652 | 658 | 627 | 638 | 23,000 |
| 2008/11/18 | 671 | 671 | 655 | 656 | 20,000 |
| 2008/11/17 | 661 | 678 | 660 | 661 | 30,000 |
| 2008/11/14 | 686 | 686 | 657 | 661 | 24,000 |
| 2008/11/13 | 675 | 692 | 650 | 657 | 73,000 |
| 2008/11/12 | 693 | 700 | 689 | 698 | 61,000 |
| 2008/11/11 | 681 | 700 | 680 | 692 | 35,000 |
| 2008/11/10 | 652 | 682 | 652 | 678 | 28,000 |
| 2008/11/07 | 634 | 665 | 630 | 643 | 25,000 |
| 2008/11/06 | 671 | 671 | 661 | 664 | 25,000 |
| 2008/11/05 | 689 | 697 | 684 | 697 | 57,000 |
| 2008/11/04 | 680 | 694 | 674 | 675 | 34,000 |
| 2008/10/31 | 659 | 676 | 641 | 676 | 64,000 |
| 2008/10/30 | 624 | 651 | 614 | 651 | 66,000 |
| 2008/10/29 | 640 | 647 | 610 | 624 | 72,000 |
| 2008/10/28 | 551 | 588 | 544 | 588 | 83,000 |
| 2008/10/27 | 530 | 559 | 530 | 548 | 79,000 |
| 2008/10/24 | 538 | 538 | 506 | 511 | 74,000 |
| 2008/10/23 | 522 | 543 | 504 | 542 | 49,000 |
| 2008/10/22 | 571 | 594 | 562 | 562 | 41,000 |
| 2008/10/21 | 604 | 604 | 584 | 601 | 46,000 |
| 2008/10/20 | 520 | 554 | 520 | 554 | 36,000 |
| 2008/10/17 | 494 | 510 | 494 | 510 | 50,000 |
| 2008/10/16 | 500 | 500 | 474 | 489 | 42,000 |
| 2008/10/15 | 554 | 554 | 522 | 528 | 29,000 |
| 2008/10/14 | 555 | 555 | 555 | 555 | 30,000 |
| 2008/10/10 | 489 | 493 | 466 | 475 | 64,000 |
| 2008/10/09 | 471 | 491 | 468 | 489 | 60,000 |
| 2008/10/08 | 531 | 532 | 465 | 466 | 54,000 |
| 2008/10/07 | 596 | 603 | 550 | 561 | 46,000 |
| 2008/10/06 | 632 | 633 | 609 | 610 | 62,000 |
| 2008/10/03 | 632 | 638 | 631 | 636 | 29,000 |
| 2008/10/02 | 664 | 669 | 645 | 646 | 26,000 |
| 2008/10/01 | 673 | 673 | 656 | 657 | 19,000 |
| 2008/09/30 | 658 | 669 | 651 | 663 | 43,000 |
| 2008/09/29 | 659 | 669 | 656 | 660 | 26,000 |
| 2008/09/26 | 682 | 682 | 617 | 649 | 85,000 |
| 2008/09/25 | 685 | 687 | 672 | 683 | 29,000 |
| 2008/09/24 | 650 | 675 | 647 | 675 | 31,000 |
| 2008/09/22 | 643 | 660 | 640 | 658 | 36,000 |
| 2008/09/19 | 603 | 626 | 603 | 626 | 41,000 |
| 2008/09/18 | 603 | 613 | 596 | 597 | 24,000 |
| 2008/09/17 | 622 | 626 | 615 | 620 | 23,000 |
| 2008/09/16 | 649 | 649 | 626 | 631 | 23,000 |
| 2008/09/12 | 663 | 666 | 663 | 665 | 25,000 |
| 2008/09/11 | 677 | 683 | 670 | 670 | 11,000 |
| 2008/09/10 | 651 | 667 | 651 | 667 | 12,000 |
| 2008/09/09 | 680 | 694 | 666 | 669 | 19,000 |
| 2008/09/08 | 674 | 708 | 674 | 694 | 22,000 |
| 2008/09/05 | 678 | 686 | 678 | 684 | 26,000 |
| 2008/09/04 | 715 | 718 | 688 | 688 | 28,000 |
| 2008/09/03 | 716 | 719 | 711 | 712 | 11,000 |
| 2008/09/02 | 726 | 726 | 705 | 705 | 14,000 |
| 2008/09/01 | 733 | 733 | 723 | 728 | 16,000 |
| 2008/08/29 | 729 | 738 | 729 | 738 | 22,000 |
| 2008/08/28 | 714 | 727 | 708 | 727 | 38,000 |
| 2008/08/27 | 714 | 714 | 705 | 706 | 18,000 |
| 2008/08/26 | 722 | 722 | 708 | 711 | 15,000 |
| 2008/08/25 | 712 | 723 | 712 | 723 | 11,000 |
| 2008/08/22 | 712 | 712 | 700 | 703 | 22,000 |
| 2008/08/21 | 697 | 707 | 681 | 701 | 39,000 |
| 2008/08/20 | 700 | 708 | 700 | 707 | 6,000 |
| 2008/08/19 | 713 | 713 | 701 | 701 | 19,000 |
| 2008/08/18 | 701 | 719 | 701 | 714 | 31,000 |
| 2008/08/15 | 692 | 707 | 692 | 707 | 18,000 |
| 2008/08/14 | 692 | 703 | 682 | 682 | 23,000 |
| 2008/08/13 | 724 | 724 | 700 | 702 | 18,000 |
| 2008/08/12 | 718 | 738 | 718 | 723 | 16,000 |
| 2008/08/11 | 720 | 738 | 720 | 738 | 35,000 |
| 2008/08/08 | 685 | 724 | 685 | 720 | 39,000 |
| 2008/08/07 | 729 | 732 | 701 | 701 | 33,000 |
| 2008/08/06 | 734 | 743 | 734 | 739 | 26,000 |
| 2008/08/05 | 714 | 724 | 711 | 717 | 29,000 |
| 2008/08/04 | 756 | 756 | 716 | 716 | 29,000 |
| 2008/08/01 | 785 | 788 | 761 | 766 | 36,000 |
| 2008/07/31 | 779 | 781 | 751 | 778 | 40,000 |
| 2008/07/30 | 775 | 780 | 771 | 779 | 26,000 |
| 2008/07/29 | 760 | 767 | 756 | 766 | 36,000 |
| 2008/07/28 | 777 | 777 | 758 | 758 | 20,000 |
| 2008/07/25 | 756 | 775 | 756 | 762 | 27,000 |
| 2008/07/24 | 747 | 760 | 746 | 756 | 26,000 |
| 2008/07/23 | 738 | 750 | 738 | 745 | 21,000 |
| 2008/07/22 | 729 | 730 | 716 | 728 | 17,000 |
| 2008/07/18 | 727 | 739 | 721 | 722 | 52,000 |
| 2008/07/17 | 729 | 730 | 719 | 720 | 29,000 |
| 2008/07/16 | 724 | 724 | 720 | 720 | 10,000 |
| 2008/07/15 | 719 | 729 | 715 | 718 | 37,000 |
| 2008/07/14 | 722 | 725 | 718 | 718 | 25,000 |
| 2008/07/11 | 729 | 729 | 713 | 723 | 37,000 |
| 2008/07/10 | 738 | 738 | 720 | 726 | 37,000 |
| 2008/07/09 | 733 | 739 | 721 | 732 | 56,000 |
| 2008/07/08 | 752 | 752 | 723 | 723 | 32,000 |
| 2008/07/07 | 743 | 745 | 733 | 745 | 27,000 |
| 2008/07/04 | 749 | 749 | 738 | 743 | 30,000 |
| 2008/07/03 | 740 | 749 | 724 | 737 | 87,000 |
| 2008/07/02 | 780 | 787 | 754 | 759 | 86,000 |
| 2008/07/01 | 794 | 794 | 771 | 781 | 68,000 |
| 2008/06/30 | 797 | 805 | 792 | 794 | 51,000 |
| 2008/06/27 | 810 | 815 | 806 | 807 | 44,000 |
| 2008/06/26 | 820 | 827 | 812 | 825 | 51,000 |
| 2008/06/25 | 818 | 819 | 805 | 819 | 61,000 |
| 2008/06/24 | 816 | 821 | 806 | 821 | 42,000 |
| 2008/06/23 | 812 | 819 | 807 | 817 | 26,000 |
| 2008/06/20 | 837 | 837 | 820 | 821 | 42,000 |
| 2008/06/19 | 850 | 851 | 837 | 846 | 67,000 |
| 2008/06/18 | 845 | 864 | 840 | 857 | 177,000 |
| 2008/06/17 | 811 | 850 | 806 | 847 | 192,000 |
| 2008/06/16 | 819 | 820 | 807 | 811 | 51,000 |
| 2008/06/13 | 823 | 826 | 813 | 819 | 96,000 |
| 2008/06/12 | 793 | 824 | 793 | 822 | 128,000 |
| 2008/06/11 | 791 | 803 | 791 | 793 | 107,000 |
| 2008/06/10 | 827 | 827 | 790 | 790 | 99,000 |
| 2008/06/09 | 807 | 824 | 804 | 817 | 88,000 |
| 2008/06/06 | 840 | 843 | 829 | 831 | 115,000 |
| 2008/06/05 | 821 | 826 | 810 | 825 | 100,000 |
| 2008/06/04 | 808 | 829 | 808 | 818 | 147,000 |
| 2008/06/03 | 802 | 809 | 800 | 807 | 74,000 |
| 2008/06/02 | 794 | 806 | 790 | 803 | 113,000 |
| 2008/05/30 | 786 | 796 | 781 | 792 | 93,000 |
| 2008/05/29 | 790 | 795 | 777 | 789 | 127,000 |
| 2008/05/28 | 800 | 815 | 800 | 800 | 797,000 |
| 2008/05/27 | 769 | 790 | 767 | 790 | 233,000 |
| 2008/05/26 | 765 | 777 | 763 | 766 | 218,000 |
| 2008/05/23 | 750 | 765 | 748 | 754 | 123,000 |
| 2008/05/22 | 733 | 745 | 729 | 745 | 108,000 |
| 2008/05/21 | 738 | 760 | 735 | 743 | 173,000 |
| 2008/05/20 | 713 | 748 | 712 | 740 | 227,000 |
| 2008/05/19 | 710 | 712 | 701 | 712 | 39,000 |
| 2008/05/16 | 719 | 720 | 712 | 714 | 43,000 |
| 2008/05/15 | 719 | 727 | 716 | 721 | 117,000 |
| 2008/05/14 | 705 | 713 | 702 | 713 | 129,000 |
| 2008/05/13 | 704 | 705 | 700 | 703 | 39,000 |
| 2008/05/12 | 701 | 704 | 694 | 703 | 67,000 |
| 2008/05/09 | 700 | 710 | 695 | 700 | 117,000 |
| 2008/05/08 | 682 | 704 | 681 | 703 | 221,000 |
| 2008/05/07 | 684 | 684 | 680 | 681 | 29,000 |
| 2008/05/02 | 679 | 682 | 672 | 682 | 24,000 |
| 2008/05/01 | 684 | 685 | 675 | 677 | 31,000 |
| 2008/04/30 | 686 | 686 | 677 | 681 | 47,000 |
| 2008/04/28 | 680 | 680 | 666 | 676 | 19,000 |
| 2008/04/25 | 672 | 680 | 658 | 680 | 78,000 |
| 2008/04/24 | 638 | 692 | 629 | 692 | 137,000 |
| 2008/04/23 | 628 | 633 | 628 | 629 | 4,000 |
| 2008/04/22 | 625 | 633 | 625 | 633 | 10,000 |
| 2008/04/21 | 629 | 641 | 629 | 634 | 12,000 |
| 2008/04/18 | 631 | 631 | 625 | 628 | 13,000 |
| 2008/04/17 | 626 | 634 | 626 | 629 | 15,000 |
| 2008/04/16 | 622 | 622 | 620 | 620 | 11,000 |
| 2008/04/15 | 630 | 630 | 620 | 621 | 25,000 |
| 2008/04/14 | 634 | 634 | 615 | 620 | 31,000 |
| 2008/04/11 | 625 | 629 | 625 | 629 | 9,000 |
| 2008/04/10 | 626 | 626 | 624 | 625 | 5,000 |
| 2008/04/09 | 638 | 638 | 634 | 636 | 3,000 |
| 2008/04/08 | 633 | 634 | 628 | 628 | 5,000 |
| 2008/04/07 | 637 | 637 | 623 | 623 | 6,000 |
| 2008/04/04 | 633 | 636 | 632 | 632 | 5,000 |
| 2008/04/03 | 632 | 639 | 631 | 639 | 13,000 |
| 2008/04/02 | 639 | 642 | 626 | 642 | 9,000 |
| 2008/04/01 | 626 | 626 | 615 | 626 | 12,000 |
| 2008/03/31 | 643 | 643 | 631 | 633 | 10,000 |
| 2008/03/28 | 646 | 646 | 643 | 643 | 7,000 |
| 2008/03/27 | 642 | 647 | 634 | 640 | 7,000 |
| 2008/03/26 | 634 | 642 | 631 | 642 | 9,000 |
| 2008/03/25 | 651 | 652 | 645 | 645 | 28,000 |
| 2008/03/24 | 638 | 638 | 628 | 631 | 19,000 |
| 2008/03/21 | 608 | 619 | 608 | 619 | 20,000 |
| 2008/03/19 | 597 | 613 | 597 | 607 | 13,000 |
| 2008/03/18 | 599 | 599 | 587 | 588 | 11,000 |
| 2008/03/17 | 588 | 594 | 580 | 591 | 22,000 |
| 2008/03/14 | 603 | 612 | 603 | 608 | 52,000 |
| 2008/03/13 | 636 | 636 | 612 | 613 | 26,000 |
| 2008/03/12 | 645 | 646 | 628 | 636 | 21,000 |
| 2008/03/11 | 615 | 622 | 615 | 617 | 13,000 |
| 2008/03/10 | 647 | 647 | 617 | 618 | 30,000 |
| 2008/03/07 | 646 | 653 | 644 | 650 | 21,000 |
| 2008/03/06 | 644 | 653 | 644 | 652 | 9,000 |
| 2008/03/05 | 645 | 649 | 644 | 644 | 28,000 |
| 2008/03/04 | 662 | 662 | 647 | 650 | 34,000 |
| 2008/03/03 | 662 | 672 | 658 | 658 | 49,000 |
| 2008/02/29 | 686 | 686 | 671 | 672 | 35,000 |
| 2008/02/28 | 692 | 694 | 665 | 693 | 44,000 |
| 2008/02/27 | 695 | 699 | 691 | 696 | 48,000 |
| 2008/02/26 | 701 | 703 | 688 | 690 | 26,000 |
| 2008/02/25 | 692 | 700 | 688 | 699 | 46,000 |
| 2008/02/22 | 667 | 693 | 666 | 688 | 82,000 |
| 2008/02/21 | 646 | 655 | 637 | 654 | 48,000 |
| 2008/02/20 | 675 | 675 | 630 | 646 | 31,000 |
| 2008/02/19 | 681 | 684 | 674 | 676 | 33,000 |
| 2008/02/18 | 688 | 696 | 676 | 681 | 47,000 |
| 2008/02/15 | 677 | 688 | 672 | 686 | 31,000 |
| 2008/02/14 | 676 | 687 | 673 | 687 | 46,000 |
| 2008/02/13 | 665 | 673 | 665 | 670 | 37,000 |
| 2008/02/12 | 674 | 674 | 657 | 664 | 59,000 |
| 2008/02/08 | 689 | 689 | 664 | 664 | 53,000 |
| 2008/02/07 | 674 | 680 | 666 | 679 | 56,000 |
| 2008/02/06 | 689 | 689 | 677 | 681 | 85,000 |
| 2008/02/05 | 698 | 701 | 690 | 699 | 66,000 |
| 2008/02/04 | 702 | 708 | 699 | 701 | 59,000 |
| 2008/02/01 | 693 | 703 | 693 | 701 | 85,000 |
| 2008/01/31 | 679 | 693 | 660 | 691 | 122,000 |
| 2008/01/30 | 698 | 705 | 679 | 679 | 142,000 |
| 2008/01/29 | 690 | 697 | 686 | 695 | 76,000 |
| 2008/01/28 | 679 | 690 | 679 | 681 | 60,000 |
| 2008/01/25 | 690 | 702 | 690 | 699 | 88,000 |
| 2008/01/24 | 680 | 690 | 677 | 688 | 84,000 |
| 2008/01/23 | 672 | 691 | 672 | 689 | 111,000 |
| 2008/01/22 | 663 | 678 | 653 | 657 | 169,000 |
| 2008/01/21 | 722 | 725 | 712 | 713 | 126,000 |
| 2008/01/18 | 709 | 733 | 705 | 731 | 353,000 |
| 2008/01/17 | 686 | 719 | 685 | 717 | 209,000 |
| 2008/01/16 | 674 | 697 | 666 | 696 | 171,000 |
| 2008/01/15 | 682 | 682 | 670 | 673 | 71,000 |
| 2008/01/11 | 690 | 692 | 681 | 682 | 57,000 |
| 2008/01/10 | 689 | 691 | 682 | 686 | 41,000 |
| 2008/01/09 | 665 | 690 | 660 | 690 | 60,000 |
| 2008/01/08 | 659 | 663 | 652 | 663 | 42,000 |
| 2008/01/07 | 656 | 658 | 630 | 658 | 48,000 |
| 2008/01/04 | 676 | 676 | 665 | 666 | 30,000 |