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 |
---|---|---|---|---|---|
2014/12/30 | 960 | 960 | 943 | 944 | 131,000 |
2014/12/29 | 949 | 958 | 941 | 953 | 163,000 |
2014/12/26 | 942 | 949 | 939 | 949 | 112,000 |
2014/12/25 | 938 | 950 | 932 | 944 | 223,000 |
2014/12/24 | 929 | 946 | 929 | 934 | 196,000 |
2014/12/22 | 929 | 933 | 920 | 929 | 153,000 |
2014/12/19 | 930 | 939 | 914 | 937 | 235,000 |
2014/12/18 | 941 | 941 | 924 | 927 | 166,000 |
2014/12/17 | 904 | 920 | 890 | 911 | 207,000 |
2014/12/16 | 913 | 913 | 884 | 889 | 192,000 |
2014/12/15 | 920 | 924 | 899 | 914 | 232,000 |
2014/12/12 | 907 | 922 | 903 | 906 | 206,000 |
2014/12/11 | 924 | 924 | 891 | 916 | 171,000 |
2014/12/10 | 920 | 934 | 913 | 931 | 275,000 |
2014/12/09 | 923 | 934 | 921 | 922 | 233,000 |
2014/12/08 | 956 | 967 | 933 | 938 | 276,000 |
2014/12/05 | 958 | 968 | 948 | 962 | 367,000 |
2014/12/04 | 976 | 976 | 940 | 948 | 296,000 |
2014/12/03 | 975 | 989 | 972 | 976 | 244,000 |
2014/12/02 | 977 | 980 | 957 | 963 | 232,000 |
2014/12/01 | 987 | 987 | 974 | 977 | 187,000 |
2014/11/28 | 988 | 990 | 970 | 978 | 396,000 |
2014/11/27 | 969 | 999 | 962 | 996 | 277,000 |
2014/11/26 | 965 | 988 | 954 | 980 | 130,000 |
2014/11/25 | 930 | 955 | 928 | 947 | 163,000 |
2014/11/21 | 945 | 947 | 909 | 927 | 323,000 |
2014/11/20 | 956 | 962 | 940 | 945 | 78,000 |
2014/11/19 | 955 | 973 | 938 | 938 | 366,000 |
2014/11/18 | 940 | 969 | 931 | 967 | 214,000 |
2014/11/17 | 957 | 957 | 919 | 925 | 127,000 |
2014/11/14 | 978 | 978 | 939 | 942 | 285,000 |
2014/11/13 | 956 | 976 | 946 | 970 | 216,000 |
2014/11/12 | 960 | 980 | 945 | 949 | 200,000 |
2014/11/11 | 946 | 980 | 946 | 960 | 134,000 |
2014/11/10 | 895 | 958 | 895 | 937 | 173,000 |
2014/11/07 | 918 | 918 | 886 | 900 | 53,000 |
2014/11/06 | 924 | 933 | 896 | 918 | 75,000 |
2014/11/05 | 928 | 932 | 919 | 924 | 91,000 |
2014/11/04 | 960 | 960 | 927 | 929 | 111,000 |
2014/10/31 | 945 | 954 | 930 | 939 | 101,000 |
2014/10/30 | 925 | 937 | 925 | 936 | 103,000 |
2014/10/29 | 915 | 955 | 912 | 940 | 190,000 |
2014/10/28 | 898 | 908 | 871 | 906 | 100,000 |
2014/10/27 | 903 | 910 | 890 | 893 | 41,000 |
2014/10/24 | 910 | 916 | 873 | 900 | 122,000 |
2014/10/23 | 883 | 898 | 873 | 880 | 101,000 |
2014/10/22 | 855 | 905 | 845 | 897 | 286,000 |
2014/10/21 | 860 | 860 | 828 | 832 | 381,000 |
2014/10/20 | 820 | 847 | 818 | 845 | 195,000 |
2014/10/17 | 819 | 827 | 808 | 808 | 159,000 |
2014/10/16 | 839 | 841 | 800 | 804 | 146,000 |
2014/10/15 | 861 | 861 | 848 | 854 | 129,000 |
2014/10/14 | 819 | 853 | 819 | 846 | 221,000 |
2014/10/10 | 839 | 848 | 831 | 844 | 119,000 |
2014/10/09 | 900 | 900 | 862 | 862 | 190,000 |
2014/10/08 | 886 | 895 | 876 | 885 | 143,000 |
2014/10/07 | 912 | 928 | 907 | 913 | 149,000 |
2014/10/06 | 900 | 928 | 891 | 924 | 89,000 |
2014/10/03 | 863 | 893 | 863 | 887 | 103,000 |
2014/10/02 | 908 | 908 | 872 | 876 | 153,000 |
2014/10/01 | 939 | 943 | 920 | 923 | 184,000 |
2014/09/30 | 950 | 950 | 926 | 938 | 212,000 |
2014/09/29 | 955 | 959 | 942 | 946 | 56,000 |
2014/09/26 | 938 | 952 | 926 | 952 | 165,000 |
2014/09/25 | 941 | 941 | 923 | 938 | 118,000 |
2014/09/24 | 917 | 935 | 913 | 932 | 226,000 |
2014/09/22 | 892 | 914 | 881 | 908 | 242,000 |
2014/09/19 | 887 | 893 | 861 | 887 | 199,000 |
2014/09/18 | 879 | 886 | 874 | 875 | 82,000 |
2014/09/17 | 869 | 890 | 869 | 876 | 231,000 |
2014/09/16 | 866 | 879 | 862 | 877 | 154,000 |
2014/09/12 | 860 | 879 | 860 | 878 | 284,000 |
2014/09/11 | 856 | 862 | 844 | 858 | 151,000 |
2014/09/10 | 852 | 853 | 834 | 852 | 95,000 |
2014/09/09 | 846 | 855 | 840 | 840 | 48,000 |
2014/09/08 | 845 | 859 | 836 | 854 | 257,000 |
2014/09/05 | 849 | 849 | 833 | 842 | 242,000 |
2014/09/04 | 859 | 863 | 848 | 849 | 52,000 |
2014/09/03 | 850 | 874 | 841 | 872 | 221,000 |
2014/09/02 | 853 | 863 | 850 | 850 | 217,000 |
2014/09/01 | 872 | 884 | 866 | 868 | 208,000 |
2014/08/29 | 869 | 869 | 852 | 858 | 217,000 |
2014/08/28 | 860 | 877 | 855 | 865 | 210,000 |
2014/08/27 | 860 | 861 | 834 | 853 | 211,000 |
2014/08/26 | 865 | 867 | 846 | 856 | 146,000 |
2014/08/25 | 880 | 881 | 859 | 865 | 257,000 |
2014/08/22 | 907 | 907 | 872 | 880 | 137,000 |
2014/08/21 | 890 | 902 | 886 | 893 | 269,000 |
2014/08/20 | 894 | 898 | 875 | 890 | 285,000 |
2014/08/19 | 889 | 904 | 869 | 884 | 229,000 |
2014/08/18 | 887 | 936 | 868 | 874 | 467,000 |
2014/08/15 | 858 | 885 | 844 | 873 | 395,000 |
2014/08/14 | 867 | 875 | 839 | 843 | 257,000 |
2014/08/13 | 838 | 869 | 833 | 867 | 321,000 |
2014/08/12 | 830 | 866 | 830 | 843 | 259,000 |
2014/08/11 | 819 | 833 | 810 | 823 | 284,000 |
2014/08/08 | 820 | 833 | 797 | 797 | 393,000 |
2014/08/07 | 874 | 880 | 809 | 830 | 565,000 |
2014/08/06 | 905 | 910 | 861 | 910 | 283,000 |
2014/08/05 | 938 | 948 | 903 | 903 | 201,000 |
2014/08/04 | 937 | 958 | 933 | 950 | 158,000 |
2014/08/01 | 926 | 948 | 926 | 940 | 164,000 |
2014/07/31 | 972 | 979 | 951 | 952 | 174,000 |
2014/07/30 | 949 | 997 | 938 | 987 | 221,000 |
2014/07/29 | 945 | 954 | 939 | 952 | 174,000 |
2014/07/28 | 936 | 954 | 931 | 945 | 151,000 |
2014/07/25 | 932 | 954 | 930 | 949 | 174,000 |
2014/07/24 | 978 | 990 | 942 | 947 | 164,000 |
2014/07/23 | 975 | 995 | 975 | 987 | 100,000 |
2014/07/22 | 973 | 998 | 958 | 985 | 186,000 |
2014/07/18 | 974 | 984 | 956 | 973 | 112,000 |
2014/07/17 | 993 | 1,006 | 935 | 989 | 324,000 |
2014/07/16 | 920 | 999 | 920 | 988 | 241,000 |
2014/07/15 | 880 | 921 | 877 | 915 | 207,000 |
2014/07/14 | 830 | 873 | 830 | 870 | 95,000 |
2014/07/11 | 806 | 840 | 788 | 825 | 100,000 |
2014/07/10 | 870 | 870 | 815 | 817 | 107,000 |
2014/07/09 | 895 | 895 | 850 | 855 | 107,000 |
2014/07/08 | 874 | 900 | 870 | 895 | 150,000 |
2014/07/07 | 845 | 873 | 840 | 872 | 105,000 |
2014/07/04 | 800 | 845 | 790 | 827 | 131,000 |
2014/07/03 | 789 | 795 | 766 | 782 | 44,000 |
2014/07/02 | 767 | 792 | 747 | 786 | 159,000 |
2014/07/01 | 747 | 756 | 726 | 752 | 90,000 |
2014/06/30 | 718 | 750 | 703 | 749 | 53,000 |
2014/06/27 | 729 | 730 | 696 | 714 | 34,000 |
2014/06/26 | 726 | 727 | 722 | 723 | 18,000 |
2014/06/25 | 715 | 719 | 709 | 719 | 24,000 |
2014/06/24 | 730 | 730 | 700 | 715 | 45,000 |
2014/06/23 | 730 | 735 | 711 | 721 | 55,000 |
2014/06/20 | 751 | 755 | 734 | 741 | 54,000 |
2014/06/19 | 765 | 765 | 732 | 744 | 82,000 |
2014/06/18 | 755 | 770 | 740 | 758 | 99,000 |
2014/06/17 | 709 | 747 | 709 | 741 | 126,000 |
2014/06/16 | 688 | 709 | 688 | 706 | 66,000 |
2014/06/13 | 670 | 682 | 670 | 678 | 55,000 |
2014/06/12 | 661 | 679 | 655 | 667 | 51,000 |
2014/06/11 | 651 | 679 | 651 | 671 | 84,000 |
2014/06/10 | 640 | 648 | 637 | 643 | 34,000 |
2014/06/09 | 639 | 640 | 638 | 638 | 11,000 |
2014/06/06 | 638 | 638 | 625 | 633 | 17,000 |
2014/06/05 | 635 | 638 | 635 | 635 | 15,000 |
2014/06/04 | 629 | 638 | 629 | 635 | 24,000 |
2014/06/03 | 637 | 637 | 629 | 629 | 12,000 |
2014/06/02 | 626 | 634 | 626 | 632 | 30,000 |
2014/05/30 | 634 | 640 | 634 | 635 | 13,000 |
2014/05/29 | 639 | 643 | 634 | 640 | 26,000 |
2014/05/28 | 632 | 644 | 632 | 640 | 73,000 |
2014/05/27 | 620 | 632 | 610 | 632 | 53,000 |
2014/05/26 | 608 | 620 | 608 | 620 | 24,000 |
2014/05/23 | 610 | 610 | 604 | 608 | 26,000 |
2014/05/22 | 596 | 606 | 595 | 606 | 43,000 |
2014/05/21 | 588 | 595 | 588 | 595 | 13,000 |
2014/05/20 | 593 | 593 | 575 | 588 | 16,000 |
2014/05/19 | 593 | 595 | 580 | 583 | 17,000 |
2014/05/16 | 577 | 588 | 577 | 586 | 30,000 |
2014/05/15 | 582 | 592 | 578 | 585 | 41,000 |
2014/05/14 | 599 | 599 | 593 | 597 | 30,000 |
2014/05/13 | 600 | 600 | 595 | 598 | 23,000 |
2014/05/12 | 603 | 604 | 597 | 597 | 87,000 |
2014/05/09 | 597 | 619 | 587 | 605 | 43,000 |
2014/05/08 | 588 | 602 | 583 | 597 | 61,000 |
2014/05/07 | 574 | 588 | 574 | 582 | 74,000 |
2014/05/02 | 570 | 575 | 565 | 574 | 45,000 |
2014/05/01 | 559 | 571 | 555 | 570 | 63,000 |
2014/04/30 | 555 | 555 | 539 | 545 | 45,000 |
2014/04/28 | 584 | 584 | 546 | 548 | 59,000 |
2014/04/25 | 545 | 566 | 545 | 554 | 62,000 |
2014/04/24 | 548 | 548 | 547 | 547 | 7,000 |
2014/04/23 | 553 | 553 | 547 | 550 | 5,000 |
2014/04/22 | 546 | 551 | 546 | 548 | 17,000 |
2014/04/21 | 541 | 548 | 541 | 548 | 8,000 |
2014/04/18 | 542 | 544 | 541 | 544 | 6,000 |
2014/04/17 | 542 | 545 | 542 | 545 | 3,000 |
2014/04/16 | 543 | 543 | 543 | 543 | 5,000 |
2014/04/15 | 552 | 556 | 542 | 543 | 9,000 |
2014/04/14 | 539 | 542 | 539 | 542 | 5,000 |
2014/04/11 | 544 | 544 | 540 | 541 | 10,000 |
2014/04/10 | 545 | 548 | 541 | 545 | 32,000 |
2014/04/09 | 545 | 545 | 532 | 535 | 34,000 |
2014/04/08 | 541 | 547 | 536 | 541 | 63,000 |
2014/04/07 | 543 | 545 | 543 | 544 | 33,000 |
2014/04/04 | 552 | 555 | 547 | 548 | 39,000 |
2014/04/03 | 557 | 557 | 544 | 551 | 60,000 |
2014/04/02 | 549 | 553 | 547 | 547 | 76,000 |
2014/04/01 | 558 | 558 | 552 | 556 | 18,000 |
2014/03/31 | 559 | 559 | 547 | 557 | 26,000 |
2014/03/28 | 550 | 559 | 543 | 559 | 37,000 |
2014/03/27 | 540 | 556 | 540 | 550 | 39,000 |
2014/03/26 | 567 | 567 | 549 | 557 | 50,000 |
2014/03/25 | 565 | 572 | 559 | 567 | 31,000 |
2014/03/24 | 571 | 575 | 562 | 573 | 49,000 |
2014/03/20 | 553 | 556 | 545 | 551 | 9,000 |
2014/03/19 | 561 | 562 | 557 | 557 | 10,000 |
2014/03/18 | 554 | 557 | 547 | 551 | 14,000 |
2014/03/17 | 561 | 561 | 551 | 553 | 8,000 |
2014/03/14 | 568 | 568 | 561 | 561 | 41,000 |
2014/03/13 | 575 | 575 | 570 | 570 | 11,000 |
2014/03/12 | 571 | 574 | 565 | 571 | 24,000 |
2014/03/11 | 562 | 571 | 562 | 571 | 25,000 |
2014/03/10 | 567 | 568 | 565 | 565 | 15,000 |
2014/03/07 | 573 | 573 | 566 | 567 | 17,000 |
2014/03/06 | 562 | 568 | 560 | 564 | 17,000 |
2014/03/05 | 569 | 572 | 554 | 566 | 31,000 |
2014/03/04 | 554 | 566 | 554 | 560 | 32,000 |
2014/03/03 | 565 | 572 | 564 | 564 | 12,000 |
2014/02/28 | 565 | 570 | 564 | 566 | 15,000 |
2014/02/27 | 577 | 577 | 564 | 564 | 25,000 |
2014/02/26 | 574 | 574 | 569 | 572 | 25,000 |
2014/02/25 | 551 | 568 | 551 | 564 | 48,000 |
2014/02/24 | 552 | 552 | 546 | 550 | 16,000 |
2014/02/21 | 555 | 555 | 548 | 549 | 27,000 |
2014/02/20 | 542 | 548 | 542 | 545 | 27,000 |
2014/02/19 | 555 | 562 | 545 | 547 | 33,000 |
2014/02/18 | 525 | 552 | 525 | 549 | 34,000 |
2014/02/17 | 547 | 556 | 527 | 528 | 31,000 |
2014/02/14 | 561 | 567 | 542 | 547 | 28,000 |
2014/02/13 | 570 | 570 | 545 | 564 | 38,000 |
2014/02/12 | 560 | 571 | 560 | 563 | 36,000 |
2014/02/10 | 570 | 570 | 557 | 557 | 11,000 |
2014/02/07 | 547 | 560 | 547 | 558 | 21,000 |
2014/02/06 | 547 | 557 | 542 | 543 | 25,000 |
2014/02/05 | 551 | 552 | 536 | 537 | 41,000 |
2014/02/04 | 564 | 570 | 534 | 547 | 83,000 |
2014/02/03 | 579 | 580 | 569 | 570 | 25,000 |
2014/01/31 | 580 | 580 | 571 | 580 | 28,000 |
2014/01/30 | 590 | 590 | 576 | 577 | 26,000 |
2014/01/29 | 584 | 593 | 577 | 593 | 21,000 |
2014/01/28 | 586 | 586 | 572 | 573 | 28,000 |
2014/01/27 | 579 | 579 | 570 | 575 | 56,000 |
2014/01/24 | 595 | 595 | 586 | 588 | 51,000 |
2014/01/23 | 607 | 608 | 603 | 603 | 28,000 |
2014/01/22 | 606 | 612 | 600 | 607 | 41,000 |
2014/01/21 | 619 | 619 | 608 | 610 | 34,000 |
2014/01/20 | 606 | 616 | 606 | 612 | 24,000 |
2014/01/17 | 588 | 606 | 586 | 606 | 67,000 |
2014/01/16 | 575 | 592 | 574 | 587 | 32,000 |
2014/01/15 | 573 | 582 | 573 | 575 | 20,000 |
2014/01/14 | 576 | 576 | 565 | 573 | 36,000 |
2014/01/10 | 568 | 573 | 568 | 572 | 18,000 |
2014/01/09 | 580 | 580 | 570 | 576 | 19,000 |
2014/01/08 | 574 | 578 | 573 | 578 | 13,000 |
2014/01/07 | 580 | 580 | 572 | 573 | 14,000 |
2014/01/06 | 576 | 577 | 571 | 571 | 26,000 |