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 |
---|---|---|---|---|---|
2013/12/30 | 562 | 573 | 562 | 571 | 27,000 |
2013/12/27 | 559 | 563 | 558 | 559 | 45,000 |
2013/12/26 | 563 | 566 | 560 | 563 | 39,000 |
2013/12/25 | 562 | 562 | 542 | 556 | 67,000 |
2013/12/24 | 557 | 563 | 555 | 563 | 34,000 |
2013/12/20 | 560 | 564 | 552 | 563 | 28,000 |
2013/12/19 | 563 | 568 | 555 | 566 | 36,000 |
2013/12/18 | 563 | 568 | 560 | 563 | 37,000 |
2013/12/17 | 559 | 561 | 551 | 553 | 21,000 |
2013/12/16 | 565 | 565 | 543 | 550 | 35,000 |
2013/12/13 | 561 | 568 | 561 | 564 | 52,000 |
2013/12/12 | 565 | 568 | 563 | 565 | 12,000 |
2013/12/11 | 572 | 576 | 563 | 571 | 36,000 |
2013/12/10 | 584 | 584 | 573 | 574 | 33,000 |
2013/12/09 | 571 | 581 | 571 | 581 | 31,000 |
2013/12/06 | 587 | 589 | 572 | 581 | 40,000 |
2013/12/05 | 554 | 620 | 554 | 584 | 166,000 |
2013/12/04 | 560 | 560 | 554 | 554 | 18,000 |
2013/12/03 | 557 | 561 | 557 | 559 | 23,000 |
2013/12/02 | 556 | 560 | 556 | 557 | 20,000 |
2013/11/29 | 554 | 555 | 547 | 553 | 12,000 |
2013/11/28 | 561 | 561 | 541 | 549 | 33,000 |
2013/11/27 | 563 | 563 | 560 | 563 | 23,000 |
2013/11/26 | 556 | 564 | 549 | 564 | 33,000 |
2013/11/25 | 540 | 556 | 540 | 556 | 48,000 |
2013/11/22 | 534 | 548 | 532 | 546 | 74,000 |
2013/11/21 | 537 | 537 | 531 | 533 | 27,000 |
2013/11/20 | 519 | 538 | 519 | 531 | 70,000 |
2013/11/19 | 521 | 524 | 520 | 524 | 11,000 |
2013/11/18 | 537 | 537 | 525 | 529 | 23,000 |
2013/11/15 | 540 | 540 | 530 | 538 | 53,000 |
2013/11/14 | 534 | 540 | 533 | 539 | 30,000 |
2013/11/13 | 538 | 539 | 528 | 537 | 67,000 |
2013/11/12 | 533 | 539 | 530 | 539 | 41,000 |
2013/11/11 | 528 | 529 | 521 | 529 | 21,000 |
2013/11/08 | 524 | 531 | 524 | 528 | 17,000 |
2013/11/07 | 520 | 525 | 513 | 525 | 24,000 |
2013/11/06 | 524 | 528 | 514 | 523 | 33,000 |
2013/11/05 | 533 | 533 | 520 | 526 | 39,000 |
2013/11/01 | 496 | 536 | 491 | 534 | 116,000 |
2013/10/31 | 490 | 505 | 490 | 496 | 110,000 |
2013/10/30 | 477 | 498 | 466 | 498 | 155,000 |
2013/10/29 | 479 | 479 | 471 | 473 | 47,000 |
2013/10/28 | 473 | 478 | 473 | 477 | 33,000 |
2013/10/25 | 476 | 476 | 459 | 466 | 51,000 |
2013/10/24 | 466 | 477 | 465 | 477 | 23,000 |
2013/10/23 | 470 | 472 | 465 | 466 | 25,000 |
2013/10/22 | 470 | 470 | 462 | 468 | 15,000 |
2013/10/21 | 463 | 470 | 463 | 470 | 22,000 |
2013/10/18 | 472 | 472 | 461 | 470 | 33,000 |
2013/10/17 | 468 | 474 | 465 | 466 | 27,000 |
2013/10/16 | 468 | 468 | 460 | 468 | 12,000 |
2013/10/15 | 470 | 470 | 461 | 463 | 14,000 |
2013/10/11 | 453 | 465 | 453 | 465 | 38,000 |
2013/10/10 | 449 | 459 | 449 | 452 | 51,000 |
2013/10/09 | 441 | 463 | 441 | 452 | 53,000 |
2013/10/08 | 437 | 456 | 435 | 446 | 26,000 |
2013/10/07 | 450 | 450 | 434 | 436 | 56,000 |
2013/10/04 | 459 | 459 | 447 | 448 | 44,000 |
2013/10/03 | 456 | 470 | 449 | 467 | 39,000 |
2013/10/02 | 474 | 475 | 463 | 463 | 27,000 |
2013/10/01 | 480 | 480 | 470 | 474 | 16,000 |
2013/09/30 | 484 | 484 | 477 | 478 | 21,000 |
2013/09/27 | 482 | 482 | 481 | 481 | 10,000 |
2013/09/26 | 483 | 487 | 477 | 484 | 32,000 |
2013/09/25 | 482 | 483 | 479 | 481 | 30,000 |
2013/09/24 | 479 | 480 | 476 | 478 | 5,000 |
2013/09/20 | 476 | 482 | 476 | 478 | 26,000 |
2013/09/19 | 473 | 477 | 473 | 476 | 16,000 |
2013/09/18 | 469 | 471 | 469 | 471 | 13,000 |
2013/09/17 | 470 | 470 | 467 | 467 | 3,000 |
2013/09/13 | 460 | 462 | 460 | 462 | 40,000 |
2013/09/12 | 470 | 470 | 465 | 465 | 2,000 |
2013/09/11 | 477 | 477 | 470 | 470 | 14,000 |
2013/09/10 | 464 | 479 | 456 | 469 | 36,000 |
2013/09/09 | 472 | 472 | 465 | 466 | 25,000 |
2013/09/06 | 465 | 465 | 464 | 464 | 2,000 |
2013/09/05 | 464 | 465 | 464 | 465 | 3,000 |
2013/09/04 | 462 | 467 | 462 | 467 | 4,000 |
2013/09/03 | 466 | 468 | 463 | 463 | 5,000 |
2013/09/02 | 457 | 458 | 452 | 458 | 6,000 |
2013/08/30 | 463 | 463 | 455 | 455 | 12,000 |
2013/08/29 | 455 | 462 | 451 | 455 | 21,000 |
2013/08/28 | 456 | 463 | 448 | 450 | 35,000 |
2013/08/27 | 462 | 462 | 452 | 456 | 12,000 |
2013/08/26 | 455 | 458 | 451 | 458 | 15,000 |
2013/08/23 | 463 | 463 | 453 | 455 | 25,000 |
2013/08/22 | 457 | 457 | 447 | 455 | 25,000 |
2013/08/21 | 469 | 469 | 442 | 442 | 24,000 |
2013/08/20 | 468 | 471 | 462 | 462 | 11,000 |
2013/08/19 | 477 | 477 | 465 | 467 | 23,000 |
2013/08/16 | 475 | 476 | 475 | 476 | 10,000 |
2013/08/15 | 477 | 477 | 475 | 475 | 3,000 |
2013/08/14 | 475 | 476 | 475 | 476 | 8,000 |
2013/08/13 | 475 | 476 | 475 | 475 | 14,000 |
2013/08/12 | 475 | 476 | 475 | 475 | 10,000 |
2013/08/09 | 479 | 479 | 479 | 479 | 11,000 |
2013/08/08 | 475 | 479 | 475 | 479 | 21,000 |
2013/08/07 | 475 | 475 | 475 | 475 | 10,000 |
2013/08/06 | 476 | 477 | 476 | 477 | 6,000 |
2013/08/05 | 475 | 476 | 475 | 476 | 10,000 |
2013/08/02 | 475 | 476 | 475 | 476 | 3,000 |
2013/08/01 | 471 | 476 | 471 | 476 | 9,000 |
2013/07/31 | 477 | 480 | 477 | 477 | 9,000 |
2013/07/30 | 479 | 481 | 476 | 476 | 7,000 |
2013/07/29 | 473 | 480 | 470 | 476 | 24,000 |
2013/07/26 | 476 | 477 | 473 | 473 | 10,000 |
2013/07/25 | 478 | 478 | 477 | 477 | 6,000 |
2013/07/24 | 477 | 478 | 475 | 477 | 6,000 |
2013/07/23 | 471 | 478 | 471 | 477 | 11,000 |
2013/07/22 | 476 | 476 | 476 | 476 | 1,000 |
2013/07/19 | 475 | 475 | 470 | 470 | 6,000 |
2013/07/18 | 475 | 475 | 475 | 475 | 4,000 |
2013/07/17 | 470 | 475 | 470 | 475 | 4,000 |
2013/07/16 | 470 | 470 | 470 | 470 | 1,000 |
2013/07/12 | 468 | 470 | 468 | 470 | 11,000 |
2013/07/11 | 471 | 475 | 471 | 475 | 4,000 |
2013/07/10 | 471 | 471 | 465 | 470 | 16,000 |
2013/07/09 | 472 | 472 | 471 | 471 | 7,000 |
2013/07/08 | 484 | 485 | 470 | 470 | 9,000 |
2013/07/05 | 485 | 485 | 481 | 481 | 11,000 |
2013/07/04 | 479 | 483 | 479 | 480 | 5,000 |
2013/07/03 | 484 | 484 | 479 | 482 | 7,000 |
2013/07/02 | 485 | 487 | 475 | 484 | 53,000 |
2013/07/01 | 465 | 470 | 465 | 469 | 20,000 |
2013/06/28 | 460 | 462 | 459 | 460 | 18,000 |
2013/06/27 | 463 | 463 | 445 | 453 | 25,000 |
2013/06/26 | 465 | 465 | 455 | 455 | 11,000 |
2013/06/25 | 460 | 462 | 456 | 457 | 13,000 |
2013/06/24 | 453 | 457 | 445 | 457 | 6,000 |
2013/06/21 | 442 | 447 | 440 | 447 | 7,000 |
2013/06/20 | 455 | 455 | 447 | 450 | 9,000 |
2013/06/19 | 457 | 459 | 447 | 457 | 27,000 |
2013/06/18 | 450 | 450 | 436 | 441 | 15,000 |
2013/06/17 | 432 | 439 | 426 | 434 | 18,000 |
2013/06/14 | 429 | 429 | 424 | 424 | 48,000 |
2013/06/13 | 434 | 434 | 428 | 429 | 13,000 |
2013/06/12 | 423 | 437 | 423 | 437 | 20,000 |
2013/06/11 | 433 | 433 | 428 | 430 | 13,000 |
2013/06/10 | 429 | 437 | 425 | 437 | 14,000 |
2013/06/07 | 428 | 428 | 417 | 418 | 14,000 |
2013/06/06 | 423 | 425 | 419 | 425 | 13,000 |
2013/06/05 | 425 | 434 | 425 | 425 | 16,000 |
2013/06/04 | 420 | 429 | 420 | 424 | 10,000 |
2013/06/03 | 450 | 450 | 423 | 424 | 21,000 |
2013/05/31 | 457 | 457 | 450 | 454 | 7,000 |
2013/05/30 | 458 | 458 | 451 | 451 | 11,000 |
2013/05/29 | 470 | 470 | 459 | 463 | 9,000 |
2013/05/28 | 473 | 473 | 460 | 460 | 17,000 |
2013/05/27 | 470 | 474 | 466 | 467 | 34,000 |
2013/05/24 | 471 | 487 | 471 | 478 | 28,000 |
2013/05/23 | 493 | 495 | 470 | 470 | 28,000 |
2013/05/22 | 479 | 493 | 479 | 489 | 25,000 |
2013/05/21 | 480 | 486 | 480 | 482 | 7,000 |
2013/05/20 | 485 | 488 | 485 | 486 | 11,000 |
2013/05/17 | 482 | 482 | 481 | 481 | 9,000 |
2013/05/16 | 477 | 478 | 473 | 478 | 21,000 |
2013/05/15 | 485 | 485 | 482 | 484 | 25,000 |
2013/05/14 | 477 | 481 | 473 | 475 | 22,000 |
2013/05/13 | 475 | 487 | 473 | 473 | 17,000 |
2013/05/10 | 471 | 475 | 470 | 472 | 11,000 |
2013/05/09 | 472 | 472 | 468 | 470 | 8,000 |
2013/05/08 | 470 | 474 | 467 | 473 | 33,000 |
2013/05/07 | 459 | 466 | 459 | 466 | 7,000 |
2013/05/02 | 464 | 464 | 456 | 456 | 18,000 |
2013/05/01 | 468 | 468 | 463 | 463 | 7,000 |
2013/04/30 | 464 | 465 | 464 | 465 | 8,000 |
2013/04/26 | 469 | 469 | 461 | 468 | 15,000 |
2013/04/25 | 467 | 473 | 465 | 469 | 25,000 |
2013/04/24 | 461 | 467 | 460 | 466 | 16,000 |
2013/04/23 | 468 | 469 | 454 | 458 | 20,000 |
2013/04/22 | 470 | 470 | 464 | 465 | 10,000 |
2013/04/19 | 464 | 466 | 457 | 465 | 14,000 |
2013/04/18 | 461 | 465 | 461 | 462 | 7,000 |
2013/04/17 | 464 | 464 | 457 | 461 | 8,000 |
2013/04/16 | 456 | 459 | 450 | 450 | 16,000 |
2013/04/15 | 457 | 459 | 450 | 458 | 15,000 |
2013/04/12 | 457 | 464 | 457 | 464 | 17,000 |
2013/04/11 | 456 | 456 | 445 | 449 | 6,000 |
2013/04/10 | 451 | 458 | 450 | 458 | 12,000 |
2013/04/09 | 457 | 457 | 451 | 455 | 9,000 |
2013/04/08 | 447 | 456 | 447 | 456 | 27,000 |
2013/04/05 | 450 | 454 | 449 | 453 | 20,000 |
2013/04/04 | 435 | 450 | 435 | 450 | 17,000 |
2013/04/03 | 424 | 440 | 424 | 440 | 19,000 |
2013/04/02 | 442 | 442 | 421 | 424 | 16,000 |
2013/04/01 | 444 | 444 | 435 | 441 | 11,000 |
2013/03/29 | 457 | 457 | 444 | 444 | 15,000 |
2013/03/28 | 465 | 465 | 460 | 462 | 13,000 |
2013/03/27 | 462 | 466 | 462 | 466 | 15,000 |
2013/03/26 | 469 | 470 | 465 | 470 | 30,000 |
2013/03/25 | 475 | 475 | 470 | 470 | 28,000 |
2013/03/22 | 473 | 475 | 467 | 467 | 17,000 |
2013/03/21 | 474 | 475 | 468 | 469 | 33,000 |
2013/03/19 | 466 | 468 | 465 | 466 | 17,000 |
2013/03/18 | 467 | 467 | 462 | 465 | 15,000 |
2013/03/15 | 467 | 467 | 466 | 467 | 10,000 |
2013/03/14 | 467 | 468 | 466 | 467 | 12,000 |
2013/03/13 | 462 | 470 | 462 | 468 | 6,000 |
2013/03/12 | 465 | 469 | 463 | 466 | 13,000 |
2013/03/11 | 463 | 473 | 463 | 469 | 20,000 |
2013/03/08 | 455 | 463 | 455 | 461 | 46,000 |
2013/03/07 | 450 | 451 | 450 | 450 | 13,000 |
2013/03/06 | 454 | 454 | 450 | 451 | 9,000 |
2013/03/05 | 454 | 454 | 446 | 446 | 11,000 |
2013/03/04 | 454 | 459 | 454 | 454 | 15,000 |
2013/03/01 | 446 | 454 | 446 | 454 | 21,000 |
2013/02/28 | 439 | 443 | 439 | 443 | 11,000 |
2013/02/27 | 436 | 438 | 435 | 435 | 8,000 |
2013/02/26 | 438 | 438 | 433 | 436 | 21,000 |
2013/02/25 | 439 | 440 | 437 | 440 | 14,000 |
2013/02/22 | 436 | 442 | 436 | 440 | 7,000 |
2013/02/21 | 438 | 438 | 433 | 435 | 6,000 |
2013/02/20 | 429 | 439 | 429 | 435 | 21,000 |
2013/02/19 | 428 | 432 | 428 | 429 | 9,000 |
2013/02/18 | 427 | 430 | 427 | 428 | 14,000 |
2013/02/15 | 430 | 430 | 427 | 427 | 14,000 |
2013/02/14 | 430 | 435 | 430 | 432 | 6,000 |
2013/02/13 | 442 | 442 | 434 | 436 | 11,000 |
2013/02/12 | 441 | 453 | 441 | 443 | 22,000 |
2013/02/08 | 442 | 442 | 434 | 435 | 9,000 |
2013/02/07 | 444 | 446 | 443 | 443 | 5,000 |
2013/02/06 | 449 | 449 | 443 | 444 | 10,000 |
2013/02/05 | 451 | 454 | 448 | 452 | 14,000 |
2013/02/04 | 452 | 452 | 451 | 451 | 5,000 |
2013/02/01 | 460 | 460 | 449 | 452 | 7,000 |
2013/01/31 | 452 | 452 | 450 | 452 | 6,000 |
2013/01/30 | 454 | 455 | 450 | 452 | 22,000 |
2013/01/29 | 453 | 453 | 450 | 450 | 6,000 |
2013/01/28 | 464 | 464 | 452 | 453 | 12,000 |
2013/01/25 | 441 | 458 | 441 | 458 | 18,000 |
2013/01/24 | 434 | 439 | 433 | 439 | 10,000 |
2013/01/23 | 433 | 438 | 433 | 438 | 7,000 |
2013/01/22 | 445 | 445 | 438 | 439 | 5,000 |
2013/01/21 | 438 | 438 | 428 | 437 | 25,000 |
2013/01/18 | 442 | 446 | 442 | 446 | 6,000 |
2013/01/17 | 440 | 440 | 440 | 440 | 2,000 |
2013/01/16 | 437 | 440 | 437 | 440 | 4,000 |
2013/01/15 | 445 | 445 | 443 | 444 | 12,000 |
2013/01/11 | 446 | 446 | 444 | 444 | 7,000 |
2013/01/10 | 450 | 451 | 443 | 451 | 5,000 |
2013/01/09 | 460 | 460 | 456 | 457 | 6,000 |
2013/01/08 | 453 | 459 | 453 | 455 | 5,000 |
2013/01/07 | 461 | 461 | 453 | 453 | 8,000 |
2013/01/04 | 462 | 462 | 451 | 458 | 26,000 |