6745 ホーチキ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 442 | 443 | 437 | 442 | 46,000 | 442 |
| 2003-12-29 | 442 | 442 | 439 | 440 | 12,000 | 440 |
| 2003-12-26 | 438 | 441 | 436 | 437 | 23,000 | 437 |
| 2003-12-25 | 441 | 445 | 437 | 438 | 57,000 | 438 |
| 2003-12-24 | 431 | 435 | 430 | 431 | 51,000 | 431 |
| 2003-12-22 | 439 | 439 | 431 | 434 | 29,000 | 434 |
| 2003-12-19 | 435 | 440 | 435 | 437 | 30,000 | 437 |
| 2003-12-18 | 446 | 449 | 432 | 435 | 153,000 | 435 |
| 2003-12-17 | 435 | 466 | 425 | 466 | 213,000 | 466 |
| 2003-12-16 | 435 | 435 | 429 | 435 | 33,000 | 435 |
| 2003-12-15 | 443 | 448 | 435 | 438 | 25,000 | 438 |
| 2003-12-12 | 443 | 443 | 425 | 433 | 59,000 | 433 |
| 2003-12-11 | 433 | 438 | 433 | 438 | 12,000 | 438 |
| 2003-12-10 | 430 | 440 | 428 | 428 | 43,000 | 428 |
| 2003-12-09 | 440 | 440 | 430 | 434 | 21,000 | 434 |
| 2003-12-08 | 429 | 438 | 429 | 430 | 15,000 | 430 |
| 2003-12-05 | 436 | 440 | 427 | 434 | 62,000 | 434 |
| 2003-12-04 | 448 | 449 | 441 | 444 | 78,000 | 444 |
| 2003-12-03 | 456 | 470 | 455 | 458 | 278,000 | 458 |
| 2003-12-02 | 432 | 446 | 426 | 446 | 68,000 | 446 |
| 2003-12-01 | 427 | 428 | 419 | 427 | 36,000 | 427 |
| 2003-11-28 | 440 | 440 | 427 | 427 | 21,000 | 427 |
| 2003-11-27 | 437 | 440 | 435 | 439 | 55,000 | 439 |
| 2003-11-26 | 427 | 435 | 427 | 435 | 24,000 | 435 |
| 2003-11-25 | 435 | 435 | 415 | 435 | 32,000 | 435 |
| 2003-11-21 | 421 | 435 | 414 | 435 | 86,000 | 435 |
| 2003-11-20 | 430 | 431 | 420 | 428 | 33,000 | 428 |
| 2003-11-19 | 430 | 434 | 430 | 430 | 44,000 | 430 |
| 2003-11-18 | 431 | 433 | 430 | 431 | 70,000 | 431 |
| 2003-11-17 | 432 | 440 | 431 | 437 | 59,000 | 437 |
| 2003-11-14 | 443 | 449 | 440 | 440 | 44,000 | 440 |
| 2003-11-13 | 440 | 448 | 440 | 442 | 49,000 | 442 |
| 2003-11-12 | 440 | 440 | 428 | 432 | 25,000 | 432 |
| 2003-11-11 | 453 | 453 | 420 | 440 | 96,000 | 440 |
| 2003-11-10 | 452 | 455 | 444 | 455 | 48,000 | 455 |
| 2003-11-07 | 450 | 454 | 445 | 452 | 35,000 | 452 |
| 2003-11-06 | 458 | 458 | 447 | 449 | 60,000 | 449 |
| 2003-11-05 | 456 | 460 | 454 | 459 | 53,000 | 459 |
| 2003-11-04 | 460 | 465 | 456 | 460 | 82,000 | 460 |
| 2003-10-31 | 455 | 460 | 453 | 456 | 56,000 | 456 |
| 2003-10-30 | 459 | 465 | 450 | 463 | 111,000 | 463 |
| 2003-10-29 | 445 | 468 | 445 | 461 | 158,000 | 461 |
| 2003-10-28 | 462 | 462 | 445 | 449 | 138,000 | 449 |
| 2003-10-27 | 449 | 466 | 445 | 462 | 228,000 | 462 |
| 2003-10-24 | 470 | 486 | 456 | 461 | 538,000 | 461 |
| 2003-10-23 | 444 | 478 | 444 | 445 | 841,000 | 445 |
| 2003-10-22 | 412 | 413 | 404 | 405 | 103,000 | 405 |
| 2003-10-21 | 415 | 416 | 408 | 413 | 81,000 | 413 |
| 2003-10-20 | 402 | 410 | 398 | 410 | 135,000 | 410 |
| 2003-10-17 | 397 | 418 | 397 | 402 | 199,000 | 402 |
| 2003-10-16 | 395 | 400 | 392 | 397 | 150,000 | 397 |
| 2003-10-15 | 409 | 412 | 392 | 412 | 227,000 | 412 |
| 2003-10-14 | 422 | 425 | 404 | 415 | 237,000 | 415 |
| 2003-10-10 | 428 | 435 | 424 | 431 | 267,000 | 431 |
| 2003-10-09 | 456 | 456 | 426 | 438 | 398,000 | 438 |
| 2003-10-08 | 480 | 481 | 461 | 471 | 630,000 | 471 |
| 2003-10-07 | 499 | 501 | 462 | 479 | 2,047,000 | 479 |
| 2003-10-06 | 429 | 429 | 429 | 429 | 170,000 | 429 |
| 2003-10-03 | 344 | 349 | 344 | 349 | 17,000 | 349 |
| 2003-10-02 | 344 | 344 | 340 | 344 | 18,000 | 344 |
| 2003-10-01 | 346 | 346 | 343 | 344 | 17,000 | 344 |
| 2003-09-30 | 340 | 340 | 330 | 337 | 18,000 | 337 |
| 2003-09-29 | 343 | 343 | 336 | 336 | 27,000 | 336 |
| 2003-09-26 | 344 | 345 | 340 | 342 | 21,000 | 342 |
| 2003-09-25 | 349 | 350 | 340 | 345 | 32,000 | 345 |
| 2003-09-24 | 339 | 345 | 339 | 345 | 36,000 | 345 |
| 2003-09-22 | 341 | 342 | 334 | 339 | 45,000 | 339 |
| 2003-09-19 | 329 | 340 | 329 | 339 | 58,000 | 339 |
| 2003-09-18 | 329 | 329 | 328 | 329 | 22,000 | 329 |
| 2003-09-17 | 330 | 333 | 329 | 330 | 27,000 | 330 |
| 2003-09-16 | 341 | 341 | 330 | 330 | 16,000 | 330 |
| 2003-09-12 | 325 | 335 | 325 | 331 | 62,000 | 331 |
| 2003-09-11 | 325 | 325 | 321 | 324 | 31,000 | 324 |
| 2003-09-10 | 326 | 328 | 326 | 328 | 19,000 | 328 |
| 2003-09-09 | 325 | 328 | 325 | 327 | 21,000 | 327 |
| 2003-09-08 | 331 | 331 | 330 | 331 | 9,000 | 331 |
| 2003-09-05 | 338 | 339 | 331 | 331 | 63,000 | 331 |
| 2003-09-04 | 322 | 336 | 322 | 336 | 44,000 | 336 |
| 2003-09-03 | 338 | 338 | 315 | 321 | 44,000 | 321 |
| 2003-09-02 | 330 | 340 | 328 | 328 | 85,000 | 328 |
| 2003-09-01 | 319 | 333 | 319 | 325 | 88,000 | 325 |
| 2003-08-29 | 314 | 314 | 311 | 313 | 14,000 | 313 |
| 2003-08-28 | 314 | 314 | 314 | 314 | 18,000 | 314 |
| 2003-08-27 | 315 | 318 | 314 | 314 | 37,000 | 314 |
| 2003-08-26 | 313 | 315 | 313 | 314 | 29,000 | 314 |
| 2003-08-25 | 315 | 316 | 314 | 316 | 29,000 | 316 |
| 2003-08-22 | 317 | 317 | 315 | 315 | 17,000 | 315 |
| 2003-08-21 | 318 | 318 | 317 | 317 | 22,000 | 317 |
| 2003-08-20 | 319 | 319 | 317 | 318 | 22,000 | 318 |
| 2003-08-19 | 318 | 320 | 318 | 320 | 25,000 | 320 |
| 2003-08-18 | 314 | 320 | 314 | 319 | 16,000 | 319 |
| 2003-08-15 | 313 | 315 | 313 | 314 | 28,000 | 314 |
| 2003-08-14 | 313 | 313 | 312 | 313 | 17,000 | 313 |
| 2003-08-13 | 314 | 315 | 313 | 313 | 15,000 | 313 |
| 2003-08-12 | 318 | 318 | 315 | 315 | 14,000 | 315 |
| 2003-08-11 | 320 | 320 | 319 | 319 | 7,000 | 319 |
| 2003-08-08 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 2003-08-07 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2003-08-06 | 322 | 322 | 320 | 321 | 7,000 | 321 |
| 2003-08-05 | 322 | 325 | 321 | 325 | 33,000 | 325 |
| 2003-08-04 | 320 | 324 | 320 | 324 | 19,000 | 324 |
| 2003-08-01 | 320 | 323 | 319 | 320 | 17,000 | 320 |
| 2003-07-31 | 320 | 322 | 316 | 322 | 36,000 | 322 |
| 2003-07-30 | 323 | 323 | 321 | 323 | 32,000 | 323 |
| 2003-07-29 | 324 | 324 | 321 | 321 | 17,000 | 321 |
| 2003-07-28 | 320 | 325 | 320 | 323 | 31,000 | 323 |
| 2003-07-25 | 322 | 322 | 320 | 320 | 12,000 | 320 |
| 2003-07-24 | 319 | 322 | 319 | 322 | 12,000 | 322 |
| 2003-07-23 | 314 | 319 | 314 | 319 | 23,000 | 319 |
| 2003-07-22 | 320 | 321 | 314 | 314 | 24,000 | 314 |
| 2003-07-18 | 320 | 322 | 319 | 320 | 22,000 | 320 |
| 2003-07-17 | 320 | 321 | 317 | 319 | 12,000 | 319 |
| 2003-07-16 | 320 | 324 | 320 | 320 | 12,000 | 320 |
| 2003-07-15 | 320 | 324 | 320 | 320 | 8,000 | 320 |
| 2003-07-14 | 318 | 324 | 318 | 320 | 21,000 | 320 |
| 2003-07-11 | 321 | 322 | 318 | 318 | 34,000 | 318 |
| 2003-07-10 | 321 | 325 | 321 | 325 | 44,000 | 325 |
| 2003-07-09 | 322 | 324 | 322 | 324 | 36,000 | 324 |
| 2003-07-08 | 325 | 325 | 321 | 322 | 9,000 | 322 |
| 2003-07-07 | 318 | 325 | 318 | 325 | 13,000 | 325 |
| 2003-07-04 | 324 | 324 | 321 | 321 | 16,000 | 321 |
| 2003-07-03 | 324 | 325 | 322 | 323 | 20,000 | 323 |
| 2003-07-02 | 325 | 329 | 320 | 325 | 39,000 | 325 |
| 2003-07-01 | 316 | 318 | 316 | 317 | 21,000 | 317 |
| 2003-06-30 | 316 | 318 | 315 | 315 | 18,000 | 315 |
| 2003-06-27 | 312 | 318 | 312 | 316 | 31,000 | 316 |
| 2003-06-26 | 312 | 314 | 309 | 312 | 23,000 | 312 |
| 2003-06-25 | 311 | 316 | 311 | 315 | 10,000 | 315 |
| 2003-06-24 | 315 | 315 | 311 | 311 | 6,000 | 311 |
| 2003-06-23 | 313 | 316 | 313 | 315 | 13,000 | 315 |
| 2003-06-20 | 312 | 314 | 310 | 314 | 19,000 | 314 |
| 2003-06-19 | 314 | 314 | 314 | 314 | 11,000 | 314 |
| 2003-06-18 | 315 | 316 | 314 | 314 | 21,000 | 314 |
| 2003-06-17 | 317 | 317 | 308 | 310 | 27,000 | 310 |
| 2003-06-16 | 319 | 319 | 310 | 310 | 43,000 | 310 |
| 2003-06-13 | 322 | 323 | 315 | 317 | 69,000 | 317 |
| 2003-06-12 | 323 | 324 | 313 | 313 | 126,000 | 313 |
| 2003-06-11 | 302 | 305 | 302 | 303 | 19,000 | 303 |
| 2003-06-10 | 302 | 303 | 302 | 303 | 11,000 | 303 |
| 2003-06-09 | 305 | 306 | 302 | 306 | 7,000 | 306 |
| 2003-06-06 | 300 | 304 | 300 | 304 | 16,000 | 304 |
| 2003-06-05 | 305 | 305 | 300 | 300 | 26,000 | 300 |
| 2003-06-04 | 306 | 306 | 301 | 301 | 11,000 | 301 |
| 2003-06-03 | 304 | 305 | 303 | 305 | 5,000 | 305 |
| 2003-06-02 | 302 | 303 | 302 | 303 | 5,000 | 303 |
| 2003-05-30 | 301 | 304 | 301 | 301 | 12,000 | 301 |
| 2003-05-29 | 301 | 301 | 300 | 301 | 14,000 | 301 |
| 2003-05-28 | 300 | 302 | 300 | 300 | 18,000 | 300 |
| 2003-05-27 | 301 | 301 | 299 | 299 | 15,000 | 299 |
| 2003-05-26 | 302 | 302 | 300 | 300 | 18,000 | 300 |
| 2003-05-23 | 297 | 300 | 297 | 300 | 9,000 | 300 |
| 2003-05-22 | 294 | 295 | 293 | 295 | 5,000 | 295 |
| 2003-05-21 | 300 | 300 | 296 | 296 | 12,000 | 296 |
| 2003-05-20 | 296 | 300 | 292 | 298 | 26,000 | 298 |
| 2003-05-19 | 300 | 300 | 298 | 298 | 12,000 | 298 |
| 2003-05-16 | 302 | 305 | 298 | 298 | 22,000 | 298 |
| 2003-05-15 | 302 | 304 | 300 | 300 | 14,000 | 300 |
| 2003-05-14 | 304 | 304 | 301 | 301 | 9,000 | 301 |
| 2003-05-13 | 304 | 305 | 304 | 304 | 6,000 | 304 |
| 2003-05-12 | 303 | 305 | 303 | 305 | 13,000 | 305 |
| 2003-05-09 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 2003-05-08 | 300 | 301 | 300 | 300 | 8,000 | 300 |
| 2003-05-07 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2003-05-06 | 300 | 303 | 299 | 303 | 5,000 | 303 |
| 2003-05-02 | 307 | 308 | 301 | 301 | 19,000 | 301 |
| 2003-05-01 | 305 | 305 | 296 | 304 | 13,000 | 304 |
| 2003-04-30 | 299 | 304 | 299 | 304 | 13,000 | 304 |
| 2003-04-28 | 299 | 299 | 297 | 297 | 5,000 | 297 |
| 2003-04-25 | 296 | 300 | 296 | 299 | 11,000 | 299 |
| 2003-04-24 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 2003-04-23 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-04-22 | 301 | 301 | 297 | 300 | 18,000 | 300 |
| 2003-04-21 | 302 | 305 | 302 | 303 | 14,000 | 303 |
| 2003-04-18 | 305 | 305 | 302 | 302 | 5,000 | 302 |
| 2003-04-17 | 306 | 306 | 305 | 306 | 12,000 | 306 |
| 2003-04-16 | 305 | 306 | 305 | 306 | 10,000 | 306 |
| 2003-04-15 | 303 | 306 | 303 | 304 | 14,000 | 304 |
| 2003-04-14 | 298 | 303 | 298 | 303 | 20,000 | 303 |
| 2003-04-11 | 299 | 300 | 295 | 298 | 29,000 | 298 |
| 2003-04-10 | 301 | 301 | 296 | 300 | 7,000 | 300 |
| 2003-04-09 | 297 | 301 | 296 | 301 | 13,000 | 301 |
| 2003-04-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-04-07 | 297 | 299 | 296 | 299 | 7,000 | 299 |
| 2003-04-04 | 296 | 297 | 292 | 297 | 11,000 | 297 |
| 2003-04-03 | 294 | 297 | 294 | 296 | 16,000 | 296 |
| 2003-04-02 | 293 | 298 | 292 | 298 | 8,000 | 298 |
| 2003-04-01 | 300 | 300 | 292 | 292 | 7,000 | 292 |
| 2003-03-31 | 309 | 309 | 302 | 302 | 5,000 | 302 |
| 2003-03-28 | 306 | 308 | 302 | 308 | 13,000 | 308 |
| 2003-03-27 | 308 | 315 | 306 | 307 | 30,000 | 307 |
| 2003-03-26 | 287 | 310 | 287 | 299 | 56,000 | 299 |
| 2003-03-25 | 312 | 314 | 308 | 312 | 62,000 | 312 |
| 2003-03-24 | 310 | 313 | 306 | 311 | 39,000 | 311 |
| 2003-03-20 | 304 | 306 | 304 | 305 | 30,000 | 305 |
| 2003-03-19 | 297 | 310 | 291 | 304 | 19,000 | 304 |
| 2003-03-18 | 290 | 299 | 290 | 293 | 13,000 | 293 |
| 2003-03-17 | 293 | 293 | 289 | 289 | 11,000 | 289 |
| 2003-03-14 | 295 | 299 | 293 | 293 | 51,000 | 293 |
| 2003-03-13 | 296 | 296 | 292 | 294 | 21,000 | 294 |
| 2003-03-12 | 288 | 292 | 286 | 288 | 43,000 | 288 |
| 2003-03-11 | 287 | 291 | 285 | 287 | 18,000 | 287 |
| 2003-03-10 | 296 | 297 | 281 | 287 | 49,000 | 287 |
| 2003-03-07 | 301 | 301 | 299 | 299 | 18,000 | 299 |
| 2003-03-06 | 301 | 302 | 301 | 301 | 12,000 | 301 |
| 2003-03-05 | 301 | 301 | 300 | 301 | 30,000 | 301 |
| 2003-03-04 | 299 | 301 | 299 | 301 | 40,000 | 301 |
| 2003-03-03 | 298 | 300 | 298 | 300 | 27,000 | 300 |
| 2003-02-28 | 300 | 300 | 297 | 298 | 73,000 | 298 |
| 2003-02-27 | 304 | 304 | 300 | 300 | 41,000 | 300 |
| 2003-02-26 | 307 | 310 | 305 | 305 | 26,000 | 305 |
| 2003-02-25 | 310 | 310 | 307 | 307 | 38,000 | 307 |
| 2003-02-24 | 313 | 314 | 309 | 309 | 49,000 | 309 |
| 2003-02-21 | 318 | 318 | 313 | 314 | 25,000 | 314 |
| 2003-02-20 | 320 | 321 | 315 | 320 | 46,000 | 320 |
| 2003-02-19 | 320 | 322 | 311 | 315 | 36,000 | 315 |
| 2003-02-18 | 320 | 320 | 315 | 315 | 16,000 | 315 |
| 2003-02-17 | 315 | 322 | 315 | 322 | 44,000 | 322 |
| 2003-02-14 | 309 | 318 | 308 | 315 | 25,000 | 315 |
| 2003-02-13 | 313 | 313 | 309 | 309 | 11,000 | 309 |
| 2003-02-12 | 320 | 320 | 312 | 313 | 17,000 | 313 |
| 2003-02-10 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2003-02-07 | 313 | 313 | 311 | 311 | 3,000 | 311 |
| 2003-02-06 | 315 | 315 | 310 | 311 | 6,000 | 311 |
| 2003-02-05 | 314 | 316 | 309 | 315 | 11,000 | 315 |
| 2003-02-04 | 310 | 315 | 309 | 311 | 21,000 | 311 |
| 2003-02-03 | 310 | 310 | 307 | 307 | 7,000 | 307 |
| 2003-01-31 | 310 | 312 | 305 | 305 | 11,000 | 305 |
| 2003-01-30 | 314 | 314 | 313 | 314 | 4,000 | 314 |
| 2003-01-29 | 319 | 319 | 313 | 313 | 10,000 | 313 |
| 2003-01-28 | 315 | 319 | 313 | 319 | 12,000 | 319 |
| 2003-01-27 | 315 | 316 | 313 | 315 | 11,000 | 315 |
| 2003-01-24 | 316 | 319 | 316 | 319 | 11,000 | 319 |
| 2003-01-23 | 318 | 318 | 315 | 315 | 10,000 | 315 |
| 2003-01-22 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2003-01-21 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 2003-01-20 | 308 | 323 | 308 | 323 | 13,000 | 323 |
| 2003-01-17 | 310 | 312 | 308 | 308 | 4,000 | 308 |
| 2003-01-16 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2003-01-15 | 313 | 323 | 312 | 323 | 11,000 | 323 |
| 2003-01-14 | 311 | 314 | 311 | 313 | 7,000 | 313 |
| 2003-01-10 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2003-01-09 | 307 | 312 | 306 | 312 | 10,000 | 312 |
| 2003-01-08 | 325 | 325 | 306 | 308 | 27,000 | 308 |
| 2003-01-07 | 328 | 328 | 325 | 327 | 7,000 | 327 |
| 2003-01-06 | 322 | 328 | 322 | 328 | 14,000 | 328 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
