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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,781 | 1,781 | 1,743 | 1,761 | 22,900 |
| 2019/12/27 | 1,761 | 1,786 | 1,739 | 1,785 | 36,300 |
| 2019/12/26 | 1,713 | 1,765 | 1,701 | 1,764 | 44,100 |
| 2019/12/25 | 1,751 | 1,751 | 1,726 | 1,733 | 14,300 |
| 2019/12/24 | 1,769 | 1,776 | 1,745 | 1,762 | 33,100 |
| 2019/12/23 | 1,791 | 1,803 | 1,736 | 1,769 | 34,900 |
| 2019/12/20 | 1,803 | 1,818 | 1,794 | 1,806 | 29,500 |
| 2019/12/19 | 1,790 | 1,813 | 1,790 | 1,806 | 24,300 |
| 2019/12/18 | 1,817 | 1,818 | 1,780 | 1,789 | 26,200 |
| 2019/12/17 | 1,801 | 1,824 | 1,767 | 1,820 | 48,200 |
| 2019/12/16 | 1,810 | 1,814 | 1,800 | 1,803 | 42,100 |
| 2019/12/13 | 1,839 | 1,846 | 1,801 | 1,805 | 67,200 |
| 2019/12/12 | 1,793 | 1,818 | 1,770 | 1,812 | 48,100 |
| 2019/12/11 | 1,785 | 1,787 | 1,763 | 1,778 | 38,400 |
| 2019/12/10 | 1,750 | 1,770 | 1,748 | 1,765 | 28,900 |
| 2019/12/09 | 1,730 | 1,750 | 1,728 | 1,748 | 32,000 |
| 2019/12/06 | 1,749 | 1,753 | 1,709 | 1,729 | 59,000 |
| 2019/12/05 | 1,740 | 1,779 | 1,740 | 1,766 | 89,400 |
| 2019/12/04 | 1,660 | 1,716 | 1,653 | 1,711 | 67,700 |
| 2019/12/03 | 1,656 | 1,673 | 1,620 | 1,666 | 41,700 |
| 2019/12/02 | 1,640 | 1,684 | 1,639 | 1,667 | 69,500 |
| 2019/11/29 | 1,620 | 1,647 | 1,600 | 1,631 | 65,900 |
| 2019/11/28 | 1,617 | 1,619 | 1,575 | 1,618 | 22,800 |
| 2019/11/27 | 1,595 | 1,619 | 1,568 | 1,615 | 32,700 |
| 2019/11/26 | 1,606 | 1,608 | 1,583 | 1,595 | 39,900 |
| 2019/11/25 | 1,615 | 1,617 | 1,581 | 1,601 | 31,700 |
| 2019/11/22 | 1,565 | 1,612 | 1,559 | 1,591 | 44,800 |
| 2019/11/21 | 1,537 | 1,561 | 1,534 | 1,559 | 38,100 |
| 2019/11/20 | 1,571 | 1,571 | 1,521 | 1,537 | 36,700 |
| 2019/11/19 | 1,575 | 1,589 | 1,558 | 1,581 | 29,300 |
| 2019/11/18 | 1,571 | 1,575 | 1,553 | 1,568 | 15,000 |
| 2019/11/15 | 1,540 | 1,565 | 1,540 | 1,561 | 31,400 |
| 2019/11/14 | 1,542 | 1,550 | 1,536 | 1,540 | 22,100 |
| 2019/11/13 | 1,539 | 1,566 | 1,537 | 1,551 | 38,700 |
| 2019/11/12 | 1,495 | 1,536 | 1,495 | 1,532 | 24,700 |
| 2019/11/11 | 1,508 | 1,537 | 1,491 | 1,492 | 50,800 |
| 2019/11/08 | 1,512 | 1,520 | 1,489 | 1,500 | 36,000 |
| 2019/11/07 | 1,490 | 1,515 | 1,489 | 1,500 | 65,100 |
| 2019/11/06 | 1,560 | 1,563 | 1,462 | 1,487 | 161,700 |
| 2019/11/05 | 1,599 | 1,621 | 1,573 | 1,590 | 91,500 |
| 2019/11/01 | 1,503 | 1,557 | 1,502 | 1,538 | 90,000 |
| 2019/10/31 | 1,470 | 1,535 | 1,462 | 1,519 | 87,700 |
| 2019/10/30 | 1,463 | 1,464 | 1,434 | 1,454 | 148,800 |
| 2019/10/29 | 1,480 | 1,492 | 1,469 | 1,475 | 34,800 |
| 2019/10/28 | 1,480 | 1,484 | 1,464 | 1,469 | 25,500 |
| 2019/10/25 | 1,481 | 1,493 | 1,457 | 1,468 | 40,900 |
| 2019/10/24 | 1,477 | 1,482 | 1,470 | 1,472 | 18,000 |
| 2019/10/23 | 1,459 | 1,488 | 1,437 | 1,480 | 30,900 |
| 2019/10/21 | 1,460 | 1,487 | 1,450 | 1,452 | 16,100 |
| 2019/10/18 | 1,474 | 1,495 | 1,445 | 1,459 | 21,700 |
| 2019/10/17 | 1,480 | 1,488 | 1,462 | 1,463 | 29,700 |
| 2019/10/16 | 1,462 | 1,487 | 1,462 | 1,480 | 32,500 |
| 2019/10/15 | 1,446 | 1,481 | 1,444 | 1,444 | 21,300 |
| 2019/10/11 | 1,446 | 1,446 | 1,407 | 1,437 | 22,300 |
| 2019/10/10 | 1,397 | 1,433 | 1,392 | 1,432 | 18,000 |
| 2019/10/09 | 1,405 | 1,406 | 1,367 | 1,405 | 47,200 |
| 2019/10/08 | 1,418 | 1,464 | 1,409 | 1,419 | 62,200 |
| 2019/10/07 | 1,423 | 1,424 | 1,398 | 1,402 | 30,900 |
| 2019/10/04 | 1,460 | 1,463 | 1,414 | 1,423 | 33,100 |
| 2019/10/03 | 1,480 | 1,487 | 1,462 | 1,468 | 28,700 |
| 2019/10/02 | 1,494 | 1,537 | 1,472 | 1,526 | 31,900 |
| 2019/10/01 | 1,479 | 1,513 | 1,479 | 1,500 | 20,500 |
| 2019/09/30 | 1,474 | 1,490 | 1,459 | 1,477 | 19,300 |
| 2019/09/27 | 1,506 | 1,535 | 1,492 | 1,497 | 39,100 |
| 2019/09/26 | 1,573 | 1,594 | 1,533 | 1,537 | 35,800 |
| 2019/09/25 | 1,588 | 1,588 | 1,559 | 1,573 | 22,000 |
| 2019/09/24 | 1,583 | 1,609 | 1,570 | 1,588 | 32,100 |
| 2019/09/20 | 1,530 | 1,597 | 1,523 | 1,594 | 54,000 |
| 2019/09/19 | 1,500 | 1,558 | 1,500 | 1,533 | 68,000 |
| 2019/09/18 | 1,475 | 1,496 | 1,465 | 1,487 | 28,500 |
| 2019/09/17 | 1,450 | 1,472 | 1,430 | 1,464 | 24,800 |
| 2019/09/13 | 1,461 | 1,461 | 1,423 | 1,450 | 46,200 |
| 2019/09/12 | 1,454 | 1,469 | 1,445 | 1,455 | 36,300 |
| 2019/09/11 | 1,396 | 1,441 | 1,391 | 1,438 | 45,400 |
| 2019/09/10 | 1,397 | 1,434 | 1,397 | 1,400 | 75,500 |
| 2019/09/09 | 1,380 | 1,402 | 1,379 | 1,401 | 16,100 |
| 2019/09/06 | 1,363 | 1,395 | 1,358 | 1,381 | 22,300 |
| 2019/09/05 | 1,414 | 1,420 | 1,367 | 1,367 | 53,600 |
| 2019/09/04 | 1,326 | 1,411 | 1,326 | 1,397 | 93,400 |
| 2019/09/03 | 1,319 | 1,328 | 1,312 | 1,326 | 9,500 |
| 2019/09/02 | 1,339 | 1,339 | 1,289 | 1,320 | 27,600 |
| 2019/08/30 | 1,321 | 1,349 | 1,321 | 1,344 | 35,400 |
| 2019/08/29 | 1,316 | 1,316 | 1,301 | 1,315 | 59,300 |
| 2019/08/28 | 1,328 | 1,328 | 1,310 | 1,321 | 15,900 |
| 2019/08/27 | 1,333 | 1,344 | 1,319 | 1,325 | 29,500 |
| 2019/08/26 | 1,296 | 1,319 | 1,296 | 1,315 | 30,200 |
| 2019/08/23 | 1,315 | 1,333 | 1,312 | 1,326 | 11,800 |
| 2019/08/22 | 1,319 | 1,325 | 1,308 | 1,321 | 22,600 |
| 2019/08/21 | 1,313 | 1,328 | 1,312 | 1,314 | 11,800 |
| 2019/08/20 | 1,329 | 1,332 | 1,315 | 1,331 | 18,500 |
| 2019/08/19 | 1,346 | 1,350 | 1,310 | 1,332 | 30,700 |
| 2019/08/16 | 1,290 | 1,332 | 1,290 | 1,329 | 31,600 |
| 2019/08/15 | 1,268 | 1,298 | 1,267 | 1,298 | 35,800 |
| 2019/08/14 | 1,272 | 1,298 | 1,261 | 1,298 | 18,100 |
| 2019/08/13 | 1,265 | 1,275 | 1,244 | 1,270 | 28,200 |
| 2019/08/09 | 1,274 | 1,284 | 1,267 | 1,283 | 16,500 |
| 2019/08/08 | 1,254 | 1,284 | 1,240 | 1,253 | 25,000 |
| 2019/08/07 | 1,262 | 1,267 | 1,238 | 1,254 | 23,100 |
| 2019/08/06 | 1,229 | 1,266 | 1,204 | 1,262 | 38,800 |
| 2019/08/05 | 1,270 | 1,270 | 1,244 | 1,258 | 31,500 |
| 2019/08/02 | 1,295 | 1,311 | 1,272 | 1,276 | 47,000 |
| 2019/08/01 | 1,352 | 1,361 | 1,315 | 1,325 | 28,300 |
| 2019/07/31 | 1,340 | 1,375 | 1,336 | 1,362 | 22,600 |
| 2019/07/30 | 1,303 | 1,349 | 1,303 | 1,345 | 25,000 |
| 2019/07/29 | 1,316 | 1,316 | 1,300 | 1,306 | 12,600 |
| 2019/07/26 | 1,311 | 1,316 | 1,298 | 1,314 | 12,300 |
| 2019/07/25 | 1,309 | 1,321 | 1,309 | 1,319 | 9,400 |
| 2019/07/24 | 1,307 | 1,307 | 1,291 | 1,307 | 18,000 |
| 2019/07/23 | 1,304 | 1,319 | 1,303 | 1,311 | 13,600 |
| 2019/07/22 | 1,320 | 1,320 | 1,299 | 1,304 | 18,100 |
| 2019/07/19 | 1,308 | 1,334 | 1,302 | 1,323 | 24,500 |
| 2019/07/18 | 1,335 | 1,335 | 1,297 | 1,300 | 36,500 |
| 2019/07/17 | 1,352 | 1,352 | 1,324 | 1,339 | 16,400 |
| 2019/07/16 | 1,351 | 1,361 | 1,333 | 1,351 | 21,100 |
| 2019/07/12 | 1,383 | 1,390 | 1,355 | 1,360 | 14,400 |
| 2019/07/11 | 1,344 | 1,390 | 1,344 | 1,382 | 31,100 |
| 2019/07/10 | 1,320 | 1,345 | 1,312 | 1,333 | 28,000 |
| 2019/07/09 | 1,360 | 1,360 | 1,313 | 1,326 | 35,300 |
| 2019/07/08 | 1,405 | 1,408 | 1,357 | 1,360 | 24,100 |
| 2019/07/05 | 1,410 | 1,413 | 1,403 | 1,405 | 21,500 |
| 2019/07/04 | 1,396 | 1,427 | 1,396 | 1,417 | 49,300 |
| 2019/07/03 | 1,393 | 1,394 | 1,371 | 1,390 | 32,700 |
| 2019/07/02 | 1,385 | 1,395 | 1,355 | 1,394 | 32,300 |
| 2019/07/01 | 1,393 | 1,393 | 1,351 | 1,386 | 59,900 |
| 2019/06/28 | 1,391 | 1,408 | 1,329 | 1,333 | 90,500 |
| 2019/06/27 | 1,309 | 1,372 | 1,309 | 1,372 | 43,200 |
| 2019/06/26 | 1,327 | 1,339 | 1,298 | 1,299 | 38,900 |
| 2019/06/25 | 1,305 | 1,371 | 1,305 | 1,330 | 73,600 |
| 2019/06/24 | 1,299 | 1,326 | 1,293 | 1,300 | 41,000 |
| 2019/06/21 | 1,213 | 1,309 | 1,210 | 1,305 | 150,000 |
| 2019/06/20 | 1,227 | 1,231 | 1,213 | 1,213 | 15,600 |
| 2019/06/19 | 1,215 | 1,227 | 1,210 | 1,219 | 16,800 |
| 2019/06/18 | 1,224 | 1,225 | 1,196 | 1,196 | 21,800 |
| 2019/06/17 | 1,229 | 1,229 | 1,210 | 1,216 | 13,100 |
| 2019/06/14 | 1,243 | 1,253 | 1,219 | 1,236 | 30,200 |
| 2019/06/13 | 1,251 | 1,263 | 1,224 | 1,239 | 32,200 |
| 2019/06/12 | 1,225 | 1,271 | 1,221 | 1,249 | 51,500 |
| 2019/06/11 | 1,165 | 1,213 | 1,165 | 1,208 | 39,100 |
| 2019/06/10 | 1,135 | 1,161 | 1,131 | 1,157 | 19,900 |
| 2019/06/07 | 1,121 | 1,133 | 1,103 | 1,128 | 22,600 |
| 2019/06/06 | 1,126 | 1,131 | 1,110 | 1,120 | 26,500 |
| 2019/06/05 | 1,124 | 1,144 | 1,117 | 1,123 | 37,600 |
| 2019/06/04 | 1,079 | 1,121 | 1,079 | 1,100 | 49,600 |
| 2019/06/03 | 1,116 | 1,124 | 1,088 | 1,093 | 39,600 |
| 2019/05/31 | 1,180 | 1,188 | 1,138 | 1,138 | 28,300 |
| 2019/05/30 | 1,164 | 1,194 | 1,163 | 1,189 | 15,100 |
| 2019/05/29 | 1,175 | 1,182 | 1,155 | 1,172 | 17,400 |
| 2019/05/28 | 1,204 | 1,204 | 1,188 | 1,198 | 25,000 |
| 2019/05/27 | 1,211 | 1,211 | 1,194 | 1,201 | 20,500 |
| 2019/05/24 | 1,202 | 1,211 | 1,187 | 1,202 | 20,900 |
| 2019/05/23 | 1,215 | 1,215 | 1,196 | 1,211 | 16,800 |
| 2019/05/22 | 1,246 | 1,246 | 1,207 | 1,207 | 13,000 |
| 2019/05/21 | 1,208 | 1,232 | 1,189 | 1,232 | 25,600 |
| 2019/05/20 | 1,177 | 1,201 | 1,168 | 1,197 | 18,200 |
| 2019/05/17 | 1,178 | 1,183 | 1,163 | 1,178 | 36,100 |
| 2019/05/16 | 1,196 | 1,196 | 1,144 | 1,154 | 48,000 |
| 2019/05/15 | 1,255 | 1,269 | 1,186 | 1,206 | 36,400 |
| 2019/05/14 | 1,213 | 1,252 | 1,197 | 1,251 | 34,900 |
| 2019/05/13 | 1,300 | 1,311 | 1,236 | 1,243 | 41,400 |
| 2019/05/10 | 1,299 | 1,311 | 1,281 | 1,298 | 38,700 |
| 2019/05/09 | 1,297 | 1,308 | 1,283 | 1,299 | 49,700 |
| 2019/05/08 | 1,292 | 1,330 | 1,280 | 1,300 | 89,700 |
| 2019/05/07 | 1,279 | 1,326 | 1,279 | 1,292 | 55,700 |
| 2019/04/26 | 1,244 | 1,280 | 1,218 | 1,265 | 36,400 |
| 2019/04/25 | 1,217 | 1,249 | 1,210 | 1,249 | 21,300 |
| 2019/04/24 | 1,226 | 1,236 | 1,212 | 1,217 | 16,200 |
| 2019/04/23 | 1,218 | 1,234 | 1,213 | 1,231 | 16,300 |
| 2019/04/22 | 1,238 | 1,242 | 1,217 | 1,235 | 14,200 |
| 2019/04/19 | 1,223 | 1,234 | 1,223 | 1,234 | 7,900 |
| 2019/04/18 | 1,246 | 1,250 | 1,209 | 1,220 | 34,100 |
| 2019/04/17 | 1,250 | 1,258 | 1,241 | 1,246 | 19,400 |
| 2019/04/16 | 1,253 | 1,274 | 1,242 | 1,252 | 34,700 |
| 2019/04/15 | 1,207 | 1,250 | 1,207 | 1,240 | 33,800 |
| 2019/04/12 | 1,221 | 1,221 | 1,179 | 1,197 | 15,000 |
| 2019/04/11 | 1,236 | 1,237 | 1,212 | 1,213 | 32,500 |
| 2019/04/10 | 1,240 | 1,244 | 1,231 | 1,236 | 22,400 |
| 2019/04/09 | 1,231 | 1,248 | 1,214 | 1,244 | 38,300 |
| 2019/04/08 | 1,249 | 1,249 | 1,230 | 1,235 | 29,700 |
| 2019/04/05 | 1,214 | 1,250 | 1,210 | 1,249 | 28,600 |
| 2019/04/04 | 1,195 | 1,223 | 1,195 | 1,208 | 16,000 |
| 2019/04/03 | 1,158 | 1,198 | 1,155 | 1,198 | 27,900 |
| 2019/04/02 | 1,176 | 1,176 | 1,148 | 1,158 | 15,800 |
| 2019/04/01 | 1,143 | 1,168 | 1,135 | 1,165 | 35,800 |
| 2019/03/29 | 1,137 | 1,143 | 1,101 | 1,113 | 14,700 |
| 2019/03/28 | 1,161 | 1,161 | 1,114 | 1,120 | 24,500 |
| 2019/03/27 | 1,180 | 1,180 | 1,138 | 1,169 | 30,800 |
| 2019/03/26 | 1,127 | 1,179 | 1,106 | 1,175 | 49,600 |
| 2019/03/25 | 1,146 | 1,146 | 1,092 | 1,097 | 24,600 |
| 2019/03/22 | 1,150 | 1,159 | 1,133 | 1,153 | 21,200 |
| 2019/03/20 | 1,156 | 1,170 | 1,138 | 1,150 | 19,100 |
| 2019/03/19 | 1,143 | 1,159 | 1,123 | 1,156 | 34,900 |
| 2019/03/18 | 1,077 | 1,141 | 1,077 | 1,139 | 38,000 |
| 2019/03/15 | 1,090 | 1,117 | 1,050 | 1,050 | 42,900 |
| 2019/03/14 | 1,120 | 1,125 | 1,091 | 1,091 | 19,700 |
| 2019/03/13 | 1,140 | 1,152 | 1,119 | 1,119 | 22,200 |
| 2019/03/12 | 1,135 | 1,156 | 1,135 | 1,149 | 20,700 |
| 2019/03/11 | 1,124 | 1,131 | 1,102 | 1,126 | 24,800 |
| 2019/03/08 | 1,153 | 1,163 | 1,110 | 1,130 | 43,900 |
| 2019/03/07 | 1,172 | 1,178 | 1,150 | 1,162 | 29,200 |
| 2019/03/06 | 1,156 | 1,180 | 1,156 | 1,179 | 14,500 |
| 2019/03/05 | 1,160 | 1,166 | 1,142 | 1,166 | 22,000 |
| 2019/03/04 | 1,173 | 1,173 | 1,149 | 1,169 | 12,500 |
| 2019/03/01 | 1,160 | 1,165 | 1,150 | 1,157 | 14,700 |
| 2019/02/28 | 1,167 | 1,175 | 1,148 | 1,159 | 21,000 |
| 2019/02/27 | 1,171 | 1,182 | 1,144 | 1,167 | 44,800 |
| 2019/02/26 | 1,157 | 1,170 | 1,143 | 1,158 | 28,900 |
| 2019/02/25 | 1,161 | 1,170 | 1,152 | 1,156 | 18,900 |
| 2019/02/22 | 1,153 | 1,173 | 1,143 | 1,156 | 24,600 |
| 2019/02/21 | 1,155 | 1,202 | 1,145 | 1,152 | 54,200 |
| 2019/02/20 | 1,128 | 1,169 | 1,128 | 1,154 | 38,500 |
| 2019/02/19 | 1,108 | 1,136 | 1,108 | 1,129 | 39,400 |
| 2019/02/18 | 1,097 | 1,134 | 1,097 | 1,120 | 30,500 |
| 2019/02/15 | 1,065 | 1,097 | 1,057 | 1,085 | 25,600 |
| 2019/02/14 | 1,086 | 1,123 | 1,079 | 1,081 | 34,200 |
| 2019/02/13 | 1,080 | 1,116 | 1,061 | 1,086 | 45,800 |
| 2019/02/12 | 1,063 | 1,105 | 1,063 | 1,080 | 43,700 |
| 2019/02/08 | 1,091 | 1,099 | 1,048 | 1,057 | 41,600 |
| 2019/02/07 | 1,124 | 1,133 | 1,091 | 1,110 | 46,000 |
| 2019/02/06 | 1,129 | 1,151 | 1,114 | 1,127 | 50,000 |
| 2019/02/05 | 1,134 | 1,151 | 1,108 | 1,120 | 78,200 |
| 2019/02/04 | 1,048 | 1,109 | 1,040 | 1,107 | 72,200 |
| 2019/02/01 | 1,056 | 1,106 | 1,047 | 1,049 | 72,000 |
| 2019/01/31 | 1,053 | 1,077 | 1,036 | 1,056 | 78,800 |
| 2019/01/30 | 1,062 | 1,085 | 1,056 | 1,057 | 57,400 |
| 2019/01/29 | 1,073 | 1,080 | 1,051 | 1,061 | 59,800 |
| 2019/01/28 | 1,141 | 1,141 | 1,078 | 1,079 | 58,300 |
| 2019/01/25 | 1,074 | 1,112 | 1,064 | 1,088 | 42,800 |
| 2019/01/24 | 1,080 | 1,104 | 1,058 | 1,069 | 41,700 |
| 2019/01/23 | 1,095 | 1,118 | 1,080 | 1,088 | 29,900 |
| 2019/01/22 | 1,131 | 1,131 | 1,098 | 1,104 | 35,300 |
| 2019/01/21 | 1,122 | 1,138 | 1,098 | 1,115 | 81,100 |
| 2019/01/18 | 1,119 | 1,131 | 1,101 | 1,101 | 38,300 |
| 2019/01/17 | 1,115 | 1,135 | 1,086 | 1,100 | 46,700 |
| 2019/01/16 | 1,104 | 1,135 | 1,097 | 1,111 | 51,000 |
| 2019/01/15 | 1,084 | 1,119 | 1,084 | 1,101 | 46,600 |
| 2019/01/11 | 1,093 | 1,102 | 1,090 | 1,098 | 36,900 |
| 2019/01/10 | 1,115 | 1,115 | 1,082 | 1,091 | 47,000 |
| 2019/01/09 | 1,168 | 1,168 | 1,123 | 1,126 | 31,500 |
| 2019/01/08 | 1,172 | 1,183 | 1,148 | 1,148 | 28,400 |
| 2019/01/07 | 1,150 | 1,201 | 1,150 | 1,169 | 39,400 |
| 2019/01/04 | 1,125 | 1,172 | 1,097 | 1,113 | 45,800 |