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 |
|---|---|---|---|---|---|
| 2010/12/30 | 425 | 429 | 421 | 427 | 9,000 |
| 2010/12/29 | 426 | 431 | 426 | 431 | 22,000 |
| 2010/12/28 | 426 | 429 | 425 | 426 | 22,000 |
| 2010/12/27 | 426 | 426 | 421 | 425 | 20,000 |
| 2010/12/24 | 425 | 425 | 421 | 423 | 19,000 |
| 2010/12/22 | 424 | 424 | 420 | 420 | 9,000 |
| 2010/12/21 | 423 | 423 | 419 | 422 | 11,000 |
| 2010/12/20 | 415 | 427 | 415 | 415 | 22,000 |
| 2010/12/17 | 429 | 430 | 410 | 413 | 37,000 |
| 2010/12/16 | 420 | 425 | 420 | 425 | 26,000 |
| 2010/12/15 | 410 | 418 | 410 | 418 | 37,000 |
| 2010/12/14 | 402 | 408 | 401 | 408 | 40,000 |
| 2010/12/13 | 394 | 394 | 392 | 394 | 30,000 |
| 2010/12/10 | 387 | 390 | 387 | 390 | 35,000 |
| 2010/12/09 | 389 | 391 | 388 | 388 | 4,000 |
| 2010/12/08 | 388 | 392 | 388 | 389 | 15,000 |
| 2010/12/07 | 391 | 391 | 387 | 388 | 18,000 |
| 2010/12/06 | 396 | 396 | 394 | 394 | 3,000 |
| 2010/12/03 | 397 | 397 | 393 | 393 | 14,000 |
| 2010/12/02 | 397 | 402 | 397 | 400 | 9,000 |
| 2010/12/01 | 403 | 403 | 397 | 397 | 8,000 |
| 2010/11/30 | 403 | 403 | 400 | 401 | 17,000 |
| 2010/11/29 | 398 | 398 | 396 | 397 | 14,000 |
| 2010/11/26 | 395 | 398 | 395 | 396 | 16,000 |
| 2010/11/25 | 392 | 392 | 390 | 390 | 7,000 |
| 2010/11/24 | 390 | 390 | 386 | 386 | 16,000 |
| 2010/11/22 | 392 | 393 | 389 | 392 | 8,000 |
| 2010/11/19 | 389 | 390 | 389 | 390 | 4,000 |
| 2010/11/18 | 388 | 391 | 388 | 390 | 6,000 |
| 2010/11/17 | 385 | 391 | 385 | 389 | 5,000 |
| 2010/11/16 | 387 | 391 | 385 | 389 | 11,000 |
| 2010/11/15 | 385 | 392 | 385 | 390 | 17,000 |
| 2010/11/12 | 384 | 385 | 380 | 380 | 7,000 |
| 2010/11/11 | 383 | 384 | 382 | 384 | 9,000 |
| 2010/11/10 | 383 | 385 | 382 | 383 | 17,000 |
| 2010/11/09 | 372 | 379 | 372 | 378 | 10,000 |
| 2010/11/08 | 372 | 372 | 371 | 371 | 5,000 |
| 2010/11/05 | 357 | 374 | 357 | 372 | 19,000 |
| 2010/11/04 | 356 | 361 | 355 | 356 | 10,000 |
| 2010/11/02 | 363 | 363 | 356 | 356 | 10,000 |
| 2010/11/01 | 360 | 367 | 352 | 363 | 13,000 |
| 2010/10/29 | 365 | 368 | 361 | 362 | 21,000 |
| 2010/10/28 | 375 | 375 | 364 | 364 | 72,000 |
| 2010/10/27 | 379 | 379 | 372 | 373 | 27,000 |
| 2010/10/26 | 381 | 388 | 377 | 379 | 20,000 |
| 2010/10/25 | 377 | 383 | 376 | 378 | 22,000 |
| 2010/10/22 | 377 | 385 | 377 | 377 | 22,000 |
| 2010/10/21 | 380 | 380 | 376 | 377 | 19,000 |
| 2010/10/20 | 383 | 391 | 378 | 379 | 11,000 |
| 2010/10/19 | 392 | 395 | 385 | 385 | 12,000 |
| 2010/10/18 | 376 | 387 | 376 | 384 | 17,000 |
| 2010/10/15 | 385 | 386 | 381 | 381 | 16,000 |
| 2010/10/14 | 384 | 393 | 384 | 393 | 24,000 |
| 2010/10/13 | 392 | 394 | 383 | 384 | 37,000 |
| 2010/10/12 | 406 | 406 | 393 | 393 | 18,000 |
| 2010/10/08 | 411 | 412 | 405 | 405 | 36,000 |
| 2010/10/07 | 418 | 423 | 418 | 422 | 7,000 |
| 2010/10/06 | 411 | 417 | 411 | 417 | 9,000 |
| 2010/10/05 | 406 | 410 | 402 | 410 | 20,000 |
| 2010/10/04 | 414 | 414 | 406 | 406 | 2,000 |
| 2010/10/01 | 415 | 415 | 408 | 410 | 9,000 |
| 2010/09/30 | 436 | 436 | 422 | 422 | 7,000 |
| 2010/09/29 | 415 | 428 | 415 | 428 | 24,000 |
| 2010/09/28 | 405 | 408 | 405 | 408 | 11,000 |
| 2010/09/27 | 406 | 406 | 401 | 402 | 17,000 |
| 2010/09/24 | 404 | 404 | 398 | 398 | 12,000 |
| 2010/09/22 | 406 | 406 | 398 | 403 | 9,000 |
| 2010/09/21 | 408 | 408 | 401 | 401 | 8,000 |
| 2010/09/17 | 403 | 406 | 400 | 400 | 12,000 |
| 2010/09/16 | 403 | 403 | 400 | 401 | 10,000 |
| 2010/09/15 | 397 | 401 | 397 | 398 | 14,000 |
| 2010/09/14 | 401 | 401 | 397 | 397 | 11,000 |
| 2010/09/13 | 403 | 405 | 402 | 402 | 13,000 |
| 2010/09/10 | 408 | 408 | 399 | 403 | 33,000 |
| 2010/09/09 | 400 | 401 | 395 | 400 | 18,000 |
| 2010/09/08 | 399 | 405 | 398 | 404 | 13,000 |
| 2010/09/07 | 405 | 407 | 405 | 406 | 7,000 |
| 2010/09/06 | 404 | 405 | 404 | 405 | 2,000 |
| 2010/09/03 | 399 | 400 | 396 | 397 | 17,000 |
| 2010/09/02 | 412 | 412 | 405 | 406 | 6,000 |
| 2010/09/01 | 420 | 420 | 409 | 409 | 11,000 |
| 2010/08/31 | 430 | 431 | 419 | 419 | 27,000 |
| 2010/08/30 | 432 | 432 | 427 | 431 | 10,000 |
| 2010/08/27 | 414 | 418 | 412 | 416 | 10,000 |
| 2010/08/26 | 429 | 429 | 410 | 414 | 25,000 |
| 2010/08/25 | 423 | 423 | 419 | 421 | 9,000 |
| 2010/08/24 | 422 | 423 | 422 | 423 | 10,000 |
| 2010/08/23 | 421 | 424 | 420 | 422 | 10,000 |
| 2010/08/20 | 426 | 426 | 422 | 424 | 5,000 |
| 2010/08/19 | 429 | 429 | 423 | 426 | 4,000 |
| 2010/08/18 | 421 | 426 | 421 | 426 | 8,000 |
| 2010/08/17 | 425 | 427 | 424 | 425 | 5,000 |
| 2010/08/16 | 419 | 429 | 419 | 421 | 7,000 |
| 2010/08/13 | 418 | 423 | 417 | 417 | 6,000 |
| 2010/08/12 | 417 | 417 | 416 | 417 | 9,000 |
| 2010/08/11 | 434 | 434 | 417 | 420 | 21,000 |
| 2010/08/10 | 437 | 441 | 437 | 439 | 6,000 |
| 2010/08/09 | 439 | 440 | 437 | 438 | 8,000 |
| 2010/08/06 | 445 | 445 | 444 | 445 | 7,000 |
| 2010/08/05 | 437 | 439 | 437 | 439 | 4,000 |
| 2010/08/04 | 461 | 461 | 440 | 440 | 20,000 |
| 2010/08/03 | 456 | 458 | 456 | 458 | 5,000 |
| 2010/08/02 | 445 | 453 | 445 | 448 | 6,000 |
| 2010/07/30 | 461 | 461 | 445 | 445 | 8,000 |
| 2010/07/29 | 460 | 465 | 457 | 461 | 21,000 |
| 2010/07/28 | 457 | 457 | 457 | 457 | 9,000 |
| 2010/07/27 | 454 | 454 | 449 | 451 | 5,000 |
| 2010/07/26 | 457 | 457 | 450 | 450 | 8,000 |
| 2010/07/23 | 459 | 459 | 450 | 450 | 15,000 |
| 2010/07/22 | 440 | 444 | 440 | 443 | 11,000 |
| 2010/07/21 | 450 | 450 | 441 | 443 | 8,000 |
| 2010/07/20 | 455 | 455 | 449 | 450 | 11,000 |
| 2010/07/16 | 457 | 457 | 455 | 455 | 9,000 |
| 2010/07/15 | 462 | 462 | 457 | 457 | 4,000 |
| 2010/07/14 | 458 | 461 | 458 | 461 | 6,000 |
| 2010/07/13 | 464 | 464 | 457 | 457 | 8,000 |
| 2010/07/12 | 462 | 464 | 462 | 464 | 5,000 |
| 2010/07/09 | 462 | 470 | 459 | 461 | 16,000 |
| 2010/07/08 | 462 | 464 | 456 | 457 | 22,000 |
| 2010/07/07 | 462 | 462 | 461 | 462 | 9,000 |
| 2010/07/06 | 461 | 470 | 461 | 470 | 7,000 |
| 2010/07/05 | 463 | 466 | 463 | 466 | 11,000 |
| 2010/07/02 | 467 | 469 | 467 | 469 | 12,000 |
| 2010/07/01 | 470 | 470 | 465 | 466 | 52,000 |
| 2010/06/30 | 465 | 465 | 462 | 462 | 8,000 |
| 2010/06/29 | 462 | 465 | 460 | 463 | 7,000 |
| 2010/06/28 | 463 | 463 | 461 | 462 | 15,000 |
| 2010/06/25 | 454 | 461 | 453 | 456 | 10,000 |
| 2010/06/24 | 464 | 464 | 460 | 462 | 7,000 |
| 2010/06/23 | 469 | 469 | 461 | 464 | 14,000 |
| 2010/06/22 | 479 | 479 | 468 | 468 | 4,000 |
| 2010/06/21 | 471 | 479 | 471 | 479 | 5,000 |
| 2010/06/18 | 477 | 480 | 477 | 479 | 12,000 |
| 2010/06/17 | 474 | 475 | 470 | 474 | 15,000 |
| 2010/06/16 | 470 | 472 | 464 | 468 | 15,000 |
| 2010/06/15 | 467 | 467 | 462 | 462 | 7,000 |
| 2010/06/14 | 458 | 460 | 458 | 460 | 15,000 |
| 2010/06/11 | 453 | 455 | 450 | 455 | 30,000 |
| 2010/06/10 | 454 | 454 | 452 | 453 | 9,000 |
| 2010/06/09 | 458 | 458 | 458 | 458 | 4,000 |
| 2010/06/08 | 460 | 461 | 458 | 458 | 10,000 |
| 2010/06/07 | 464 | 464 | 463 | 463 | 7,000 |
| 2010/06/04 | 472 | 472 | 471 | 471 | 4,000 |
| 2010/06/03 | 469 | 472 | 467 | 472 | 16,000 |
| 2010/06/02 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/06/01 | 469 | 473 | 468 | 470 | 9,000 |
| 2010/05/31 | 471 | 477 | 471 | 473 | 18,000 |
| 2010/05/28 | 467 | 475 | 467 | 469 | 25,000 |
| 2010/05/27 | 472 | 472 | 466 | 467 | 16,000 |
| 2010/05/26 | 473 | 473 | 460 | 468 | 29,000 |
| 2010/05/25 | 485 | 485 | 465 | 472 | 27,000 |
| 2010/05/24 | 465 | 483 | 465 | 482 | 18,000 |
| 2010/05/21 | 475 | 478 | 470 | 471 | 27,000 |
| 2010/05/20 | 477 | 484 | 477 | 484 | 22,000 |
| 2010/05/19 | 477 | 488 | 477 | 477 | 25,000 |
| 2010/05/18 | 498 | 498 | 490 | 492 | 3,000 |
| 2010/05/17 | 497 | 497 | 490 | 490 | 16,000 |
| 2010/05/14 | 510 | 510 | 497 | 501 | 24,000 |
| 2010/05/13 | 501 | 503 | 501 | 503 | 6,000 |
| 2010/05/12 | 514 | 514 | 498 | 498 | 10,000 |
| 2010/05/11 | 505 | 511 | 500 | 506 | 19,000 |
| 2010/05/10 | 494 | 505 | 485 | 505 | 19,000 |
| 2010/05/07 | 482 | 498 | 475 | 494 | 31,000 |
| 2010/05/06 | 520 | 520 | 511 | 511 | 20,000 |
| 2010/04/30 | 524 | 524 | 515 | 522 | 27,000 |
| 2010/04/28 | 520 | 526 | 517 | 524 | 60,000 |
| 2010/04/27 | 525 | 526 | 515 | 524 | 59,000 |
| 2010/04/26 | 516 | 525 | 516 | 523 | 43,000 |
| 2010/04/23 | 513 | 516 | 513 | 516 | 18,000 |
| 2010/04/22 | 510 | 514 | 506 | 514 | 18,000 |
| 2010/04/21 | 512 | 516 | 509 | 516 | 34,000 |
| 2010/04/20 | 507 | 510 | 507 | 509 | 15,000 |
| 2010/04/19 | 509 | 510 | 506 | 507 | 12,000 |
| 2010/04/16 | 506 | 508 | 506 | 508 | 3,000 |
| 2010/04/15 | 509 | 511 | 509 | 510 | 14,000 |
| 2010/04/14 | 506 | 509 | 506 | 509 | 6,000 |
| 2010/04/13 | 513 | 513 | 506 | 506 | 18,000 |
| 2010/04/12 | 513 | 513 | 511 | 513 | 10,000 |
| 2010/04/09 | 511 | 515 | 506 | 511 | 27,000 |
| 2010/04/08 | 511 | 516 | 510 | 514 | 14,000 |
| 2010/04/07 | 514 | 515 | 511 | 514 | 20,000 |
| 2010/04/06 | 511 | 514 | 510 | 510 | 26,000 |
| 2010/04/05 | 511 | 512 | 507 | 510 | 22,000 |
| 2010/04/02 | 510 | 511 | 506 | 510 | 21,000 |
| 2010/04/01 | 509 | 511 | 509 | 510 | 24,000 |
| 2010/03/31 | 511 | 517 | 507 | 509 | 33,000 |
| 2010/03/30 | 509 | 517 | 506 | 517 | 26,000 |
| 2010/03/29 | 510 | 514 | 509 | 512 | 32,000 |
| 2010/03/26 | 512 | 517 | 510 | 517 | 37,000 |
| 2010/03/25 | 510 | 510 | 502 | 508 | 31,000 |
| 2010/03/24 | 506 | 510 | 504 | 507 | 28,000 |
| 2010/03/23 | 503 | 504 | 502 | 503 | 31,000 |
| 2010/03/19 | 505 | 505 | 501 | 503 | 25,000 |
| 2010/03/18 | 510 | 510 | 497 | 498 | 70,000 |
| 2010/03/17 | 515 | 515 | 510 | 513 | 21,000 |
| 2010/03/16 | 522 | 522 | 518 | 518 | 5,000 |
| 2010/03/15 | 514 | 522 | 514 | 518 | 11,000 |
| 2010/03/12 | 510 | 511 | 510 | 511 | 24,000 |
| 2010/03/11 | 510 | 510 | 502 | 509 | 7,000 |
| 2010/03/10 | 514 | 514 | 510 | 510 | 19,000 |
| 2010/03/09 | 522 | 522 | 516 | 517 | 10,000 |
| 2010/03/08 | 518 | 522 | 517 | 522 | 11,000 |
| 2010/03/05 | 512 | 522 | 512 | 522 | 16,000 |
| 2010/03/04 | 525 | 525 | 520 | 520 | 10,000 |
| 2010/03/03 | 527 | 527 | 525 | 525 | 11,000 |
| 2010/03/02 | 528 | 528 | 521 | 528 | 21,000 |
| 2010/03/01 | 522 | 528 | 522 | 527 | 23,000 |
| 2010/02/26 | 515 | 520 | 514 | 516 | 37,000 |
| 2010/02/25 | 517 | 517 | 511 | 512 | 22,000 |
| 2010/02/24 | 510 | 513 | 506 | 507 | 18,000 |
| 2010/02/23 | 518 | 518 | 509 | 509 | 23,000 |
| 2010/02/22 | 499 | 511 | 499 | 508 | 20,000 |
| 2010/02/19 | 500 | 500 | 491 | 491 | 11,000 |
| 2010/02/18 | 510 | 510 | 499 | 500 | 14,000 |
| 2010/02/17 | 509 | 510 | 501 | 510 | 16,000 |
| 2010/02/16 | 509 | 510 | 506 | 506 | 12,000 |
| 2010/02/15 | 495 | 501 | 495 | 500 | 19,000 |
| 2010/02/12 | 491 | 498 | 485 | 497 | 28,000 |
| 2010/02/10 | 490 | 494 | 482 | 492 | 19,000 |
| 2010/02/09 | 490 | 493 | 480 | 492 | 32,000 |
| 2010/02/08 | 500 | 501 | 497 | 498 | 11,000 |
| 2010/02/05 | 514 | 514 | 501 | 501 | 8,000 |
| 2010/02/04 | 510 | 510 | 505 | 506 | 9,000 |
| 2010/02/03 | 504 | 507 | 503 | 504 | 15,000 |
| 2010/02/02 | 503 | 504 | 503 | 504 | 8,000 |
| 2010/02/01 | 508 | 508 | 501 | 505 | 19,000 |
| 2010/01/29 | 522 | 522 | 508 | 508 | 16,000 |
| 2010/01/28 | 520 | 520 | 519 | 519 | 10,000 |
| 2010/01/27 | 526 | 526 | 518 | 519 | 16,000 |
| 2010/01/26 | 530 | 530 | 524 | 525 | 20,000 |
| 2010/01/25 | 519 | 526 | 518 | 525 | 22,000 |
| 2010/01/22 | 520 | 520 | 510 | 514 | 27,000 |
| 2010/01/21 | 524 | 525 | 522 | 523 | 8,000 |
| 2010/01/20 | 526 | 526 | 523 | 524 | 8,000 |
| 2010/01/19 | 526 | 527 | 522 | 526 | 16,000 |
| 2010/01/18 | 527 | 527 | 522 | 526 | 11,000 |
| 2010/01/15 | 527 | 530 | 527 | 527 | 13,000 |
| 2010/01/14 | 529 | 529 | 526 | 529 | 15,000 |
| 2010/01/13 | 520 | 527 | 520 | 525 | 17,000 |
| 2010/01/12 | 524 | 530 | 521 | 523 | 24,000 |
| 2010/01/08 | 510 | 525 | 507 | 524 | 30,000 |
| 2010/01/07 | 520 | 520 | 513 | 513 | 25,000 |
| 2010/01/06 | 530 | 530 | 517 | 526 | 10,000 |
| 2010/01/05 | 529 | 534 | 527 | 527 | 32,000 |
| 2010/01/04 | 523 | 528 | 523 | 527 | 12,000 |