1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2013年

5902 ホッカンホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3034134133834033,0001,700
2013-12-2732833932833653,0001,680
2013-12-2632233032032960,0001,645
2013-12-25326326320322100,0001,610
2013-12-2432632732432657,0001,630
2013-12-2033233232532653,0001,630
2013-12-1933433432033260,0001,660
2013-12-1832733332633252,0001,660
2013-12-1732532932332738,0001,635
2013-12-1633233232432981,0001,645
2013-12-13330336325336178,0001,680
2013-12-1233733733233418,0001,670
2013-12-1134034033533733,0001,685
2013-12-1034134133834038,0001,700
2013-12-0933934133834047,0001,700
2013-12-0633533833433731,0001,685
2013-12-0533633833533547,0001,675
2013-12-0434034033233245,0001,660
2013-12-0334334333834033,0001,700
2013-12-0234134133633823,0001,690
2013-11-2934034033633821,0001,690
2013-11-2834234334034331,0001,715
2013-11-2734034434034342,0001,715
2013-11-2633434233434048,0001,700
2013-11-2533833933533765,0001,685
2013-11-2234134233533657,0001,680
2013-11-21338342334341154,0001,705
2013-11-20328334327333207,0001,665
2013-11-1932632832532847,0001,640
2013-11-1832932932432638,0001,630
2013-11-15324328319328105,0001,640
2013-11-1432232432032385,0001,615
2013-11-13310323310321111,0001,605
2013-11-1230831030831047,0001,550
2013-11-1130630630530533,0001,525
2013-11-0830330530330517,0001,525
2013-11-0730930930630711,0001,535
2013-11-0630830930730920,0001,545
2013-11-0530831030830829,0001,540
2013-11-0131231230630728,0001,535
2013-10-3131131130631067,0001,550
2013-10-3030831030530834,0001,540
2013-10-2930630630430422,0001,520
2013-10-2830830830430837,0001,540
2013-10-2531131130430443,0001,520
2013-10-2431031130831119,0001,555
2013-10-2331131330830930,0001,545
2013-10-2231231430631252,0001,560
2013-10-2131531531131217,0001,560
2013-10-1831431431031131,0001,555
2013-10-1731331631331437,0001,570
2013-10-1631431530831334,0001,565
2013-10-1531531631331455,0001,570
2013-10-1130631530631596,0001,575
2013-10-1030430630430520,0001,525
2013-10-0930130429730420,0001,520
2013-10-0830130129630143,0001,505
2013-10-0730330430130132,0001,505
2013-10-0430630630230219,0001,510
2013-10-0330730730530532,0001,525
2013-10-0230531130430565,0001,525
2013-10-0130530530330414,0001,520
2013-09-3030530730530525,0001,525
2013-09-2730931530831334,0001,565
2013-09-2630831130631033,0001,550
2013-09-2531631630831348,0001,565
2013-09-2431131531131520,0001,575
2013-09-2031331430931340,0001,565
2013-09-1931131431031339,0001,565
2013-09-1831031330931050,0001,550
2013-09-1730931230830841,0001,540
2013-09-13303307302306102,0001,530
2013-09-1230530530230417,0001,520
2013-09-1130430430030415,0001,520
2013-09-1029630329630352,0001,515
2013-09-0929630229629928,0001,495
2013-09-0629429429229412,0001,470
2013-09-0529129429029312,0001,465
2013-09-0428829128829110,0001,455
2013-09-0328629128629021,0001,450
2013-09-022852872852869,0001,430
2013-08-3028829028628641,0001,430
2013-08-2928729128728731,0001,435
2013-08-2828728828628620,0001,430
2013-08-2729229228829011,0001,450
2013-08-2629629629229218,0001,460
2013-08-2329329629129526,0001,475
2013-08-2228929028729016,0001,450
2013-08-2128529128528934,0001,445
2013-08-2028928928628626,0001,430
2013-08-1929029028929016,0001,450
2013-08-1628929028628819,0001,440
2013-08-1529129128929030,0001,450
2013-08-1428829228729160,0001,455
2013-08-1328628928528856,0001,440
2013-08-1228428728428620,0001,430
2013-08-09286287280284177,0001,420
2013-08-0830030229829831,0001,490
2013-08-0730030530030419,0001,520
2013-08-0630030630030422,0001,520
2013-08-0530430730430411,0001,520
2013-08-0230230730230723,0001,535
2013-08-0129930129930031,0001,500
2013-07-3130030230030024,0001,500
2013-07-3029930529930523,0001,525
2013-07-2930830830430417,0001,520
2013-07-2631831831431421,0001,570
2013-07-2531831831731819,0001,590
2013-07-2432032231832119,0001,605
2013-07-2331732131732125,0001,605
2013-07-2231632531632381,0001,615
2013-07-1931932031331555,0001,575
2013-07-1831431931431732,0001,585
2013-07-1731732031631818,0001,590
2013-07-1632132131631933,0001,595
2013-07-1231531931531947,0001,595
2013-07-1131631631331525,0001,575
2013-07-1031631931431646,0001,580
2013-07-0931031331031326,0001,565
2013-07-0832032030930938,0001,545
2013-07-0531031530531544,0001,575
2013-07-0430831030730914,0001,545
2013-07-0331031030530826,0001,540
2013-07-0230931030730920,0001,545
2013-07-0130630830330860,0001,540
2013-06-2830131030130946,0001,545
2013-06-2730530529930112,0001,505
2013-06-2631431430030347,0001,515
2013-06-2531031130430728,0001,535
2013-06-2431431430931036,0001,550
2013-06-2129631029331075,0001,550
2013-06-2030030329230155,0001,505
2013-06-1930130529830123,0001,505
2013-06-1830330430030014,0001,500
2013-06-1729630329430186,0001,505
2013-06-14282289282288147,0001,440
2013-06-1329029128128427,0001,420
2013-06-1229029828629734,0001,485
2013-06-1129329729129138,0001,455
2013-06-1029229829129848,0001,490
2013-06-0728428827727956,0001,395
2013-06-0629029528529057,0001,450
2013-06-0529630129329332,0001,465
2013-06-0429529629129551,0001,475
2013-06-0330430429429565,0001,475
2013-05-3130030830030245,0001,510
2013-05-3030130929729770,0001,485
2013-05-2930331229930150,0001,505
2013-05-2829030229029841,0001,490
2013-05-2730230229329573,0001,475
2013-05-24311317306310107,0001,550
2013-05-2332532831031081,0001,550
2013-05-2232533132532689,0001,630
2013-05-2132632632132274,0001,610
2013-05-20321328317326117,0001,630
2013-05-1731331431031389,0001,565
2013-05-1632032030531562,0001,575
2013-05-1531832231832174,0001,605
2013-05-1432032031431790,0001,585
2013-05-13315323313320125,0001,600
2013-05-1030730830330754,0001,535
2013-05-0930830930530519,0001,525
2013-05-0830530830430770,0001,535
2013-05-0730230530130450,0001,520
2013-05-0229929929729920,0001,495
2013-05-0130130129729720,0001,485
2013-04-3030330329929930,0001,495
2013-04-2630430529730155,0001,505
2013-04-2529830329830361,0001,515
2013-04-2430030329730148,0001,505
2013-04-2329830029629922,0001,495
2013-04-2229930029729837,0001,490
2013-04-1929629729129647,0001,480
2013-04-1829830229229246,0001,460
2013-04-1729930429629849,0001,490
2013-04-1629830529329374,0001,465
2013-04-1530130330130334,0001,515
2013-04-1230230430230350,0001,515
2013-04-1130130529830069,0001,500
2013-04-1029529929529730,0001,485
2013-04-0929129529129466,0001,470
2013-04-0829029728829576,0001,475
2013-04-05303305286288140,0001,440
2013-04-0428429427829246,0001,460
2013-04-0328028527928446,0001,420
2013-04-0227828326027465,0001,370
2013-04-0129529527727859,0001,390
2013-03-2929629729229535,0001,475
2013-03-2829529629329639,0001,480
2013-03-27299299295295104,0001,475
2013-03-26304308303305217,0001,525
2013-03-25311311304304108,0001,520
2013-03-22302313301303114,0001,515
2013-03-2129830329729863,0001,490
2013-03-1929429729329527,0001,475
2013-03-1829729729129198,0001,455
2013-03-1529730029729773,0001,485
2013-03-1429629729329659,0001,480
2013-03-1329529629329533,0001,475
2013-03-1229430029429581,0001,475
2013-03-1129729929629849,0001,490
2013-03-08286294286291154,0001,455
2013-03-0729329529229245,0001,460
2013-03-0629329629229355,0001,465
2013-03-0528629128629121,0001,455
2013-03-0428728928128145,0001,405
2013-03-0128629428528571,0001,425
2013-02-2828529028328765,0001,435
2013-02-2728128427828231,0001,410
2013-02-2627828127727937,0001,395
2013-02-2528028328028267,0001,410
2013-02-2227028027027843,0001,390
2013-02-2127928027827840,0001,390
2013-02-2027928127827934,0001,395
2013-02-1928128227828024,0001,400
2013-02-1827028127027977,0001,395
2013-02-1527427427027160,0001,355
2013-02-1427427627127527,0001,375
2013-02-1327827827227246,0001,360
2013-02-1228428427727851,0001,390
2013-02-0827627927127642,0001,380
2013-02-0727727927527552,0001,375
2013-02-06270283270280147,0001,400
2013-02-0526926926526925,0001,345
2013-02-0426927026626732,0001,335
2013-02-0127027126726727,0001,335
2013-01-3126827026626823,0001,340
2013-01-3026727026727037,0001,350
2013-01-2926627026626826,0001,340
2013-01-2826826926526540,0001,325
2013-01-2527027026626652,0001,330
2013-01-2426126626026527,0001,325
2013-01-2326726825826092,0001,300
2013-01-2226726826526623,0001,330
2013-01-2126426526226423,0001,320
2013-01-1826626626426518,0001,325
2013-01-1726326425926241,0001,310
2013-01-1626626626226342,0001,315
2013-01-1527027026526657,0001,330
2013-01-1126126826126665,0001,330
2013-01-1025425925425927,0001,295
2013-01-0925325725125655,0001,280
2013-01-0825325424825153,0001,255
2013-01-0725325425125339,0001,265
2013-01-0425025224925162,0001,255

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株