6745 ホーチキ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	389	394	389	394	7,000	394
2011-12-29	383	389	382	389	12,000	389
2011-12-28	386	386	382	382	8,000	382
2011-12-27	383	385	383	385	8,000	385
2011-12-26	384	384	379	379	7,000	379
2011-12-22	374	377	374	377	6,000	377
2011-12-21	372	372	372	372	1,000	372
2011-12-20	371	371	371	371	1,000	371
2011-12-19	379	379	371	372	6,000	372
2011-12-16	390	390	379	379	11,000	379
2011-12-15	380	385	380	384	13,000	384
2011-12-14	382	382	376	376	10,000	376
2011-12-13	373	379	373	379	16,000	379
2011-12-12	371	371	368	370	12,000	370
2011-12-09	363	363	357	363	22,000	363
2011-12-08	357	365	357	365	3,000	365
2011-12-07	354	363	354	363	6,000	363
2011-12-06	355	358	355	356	6,000	356
2011-12-05	370	370	362	363	5,000	363
2011-12-02	373	373	373	373	1,000	373
2011-12-01	373	373	373	373	4,000	373
2011-11-30	380	380	363	373	19,000	373
2011-11-29	388	388	377	383	12,000	383
2011-11-28	378	383	378	383	17,000	383
2011-11-25	363	370	363	370	10,000	370
2011-11-24	359	363	359	363	8,000	363
2011-11-22	353	359	353	358	4,000	358
2011-11-21	347	358	347	353	4,000	353
2011-11-18	347	347	347	347	3,000	347
2011-11-17	347	347	347	347	3,000	347
2011-11-16	348	348	348	348	1,000	348
2011-11-15	343	343	343	343	1,000	343
2011-11-14	348	351	343	343	4,000	343
2011-11-11	343	343	343	343	1,000	343
2011-11-10	348	348	342	346	10,000	346
2011-11-09	343	348	343	348	8,000	348
2011-11-08	349	349	349	349	1,000	349
2011-11-07	359	359	345	350	30,000	350
2011-11-04	363	364	360	360	8,000	360
2011-11-02	384	384	363	363	6,000	363
2011-11-01	398	398	380	380	7,000	380
2011-10-31	398	400	394	400	17,000	400
2011-10-28	388	400	388	391	21,000	391
2011-10-27	382	382	374	381	15,000	381
2011-10-26	388	388	374	378	11,000	378
2011-10-25	402	402	390	395	10,000	395
2011-10-24	393	400	393	400	6,000	400
2011-10-21	393	393	393	393	1,000	393
2011-10-20	396	396	387	388	6,000	388
2011-10-19	399	399	395	395	6,000	395
2011-10-18	395	399	395	399	2,000	399
2011-10-17	386	399	386	399	7,000	399
2011-10-14	395	399	391	394	6,000	394
2011-10-13	407	407	399	399	4,000	399
2011-10-12	394	404	394	404	11,000	404
2011-10-11	395	403	395	401	5,000	401
2011-10-07	384	398	384	394	6,000	394
2011-10-06	390	391	390	390	4,000	390
2011-10-05	390	398	388	391	8,000	391
2011-10-04	394	394	382	382	4,000	382
2011-10-03	411	411	394	394	10,000	394
2011-09-30	416	416	412	412	7,000	412
2011-09-29	406	418	403	410	28,000	410
2011-09-28	404	416	400	404	20,000	404
2011-09-27	395	399	385	399	17,000	399
2011-09-26	394	395	394	395	9,000	395
2011-09-22	390	400	390	400	9,000	400
2011-09-21	394	394	389	389	2,000	389
2011-09-20	379	386	378	386	7,000	386
2011-09-16	374	382	374	382	3,000	382
2011-09-15	373	374	373	374	4,000	374
2011-09-14	371	371	371	371	4,000	371
2011-09-13	366	374	366	371	5,000	371
2011-09-12	370	370	367	370	10,000	370
2011-09-09	374	375	371	373	25,000	373
2011-09-08	375	375	375	375	1,000	375
2011-09-07	375	375	374	374	3,000	374
2011-09-06	378	378	365	374	16,000	374
2011-09-05	377	377	377	377	2,000	377
2011-09-02	377	377	377	377	1,000	377
2011-09-01	373	374	373	373	4,000	373
2011-08-31	382	382	378	378	13,000	378
2011-08-30	376	376	368	376	8,000	376
2011-08-29	370	372	367	372	12,000	372
2011-08-26	363	366	355	366	12,000	366
2011-08-25	349	361	349	360	12,000	360
2011-08-24	350	360	345	348	22,000	348
2011-08-23	345	350	345	350	5,000	350
2011-08-22	351	351	341	342	6,000	342
2011-08-19	355	355	352	352	4,000	352
2011-08-18	360	360	354	355	12,000	355
2011-08-17	363	363	359	360	3,000	360
2011-08-16	364	364	362	363	3,000	363
2011-08-15	363	363	363	363	3,000	363
2011-08-12	356	356	356	356	6,000	356
2011-08-11	362	362	348	348	5,000	348
2011-08-10	354	355	354	355	3,000	355
2011-08-09	350	350	341	346	14,000	346
2011-08-08	358	359	350	353	14,000	353
2011-08-05	370	370	358	358	13,000	358
2011-08-04	376	376	372	373	5,000	373
2011-08-03	376	376	374	375	6,000	375
2011-08-02	378	386	378	384	3,000	384
2011-08-01	394	394	394	394	1,000	394
2011-07-29	397	397	394	394	9,000	394
2011-07-28	403	403	397	398	13,000	398
2011-07-27	404	404	402	404	13,000	404
2011-07-26	397	404	397	404	12,000	404
2011-07-25	398	398	395	398	11,000	398
2011-07-22	395	398	393	398	11,000	398
2011-07-21	396	396	395	395	4,000	395
2011-07-20	400	400	400	400	1,000	400
2011-07-19	402	403	395	403	7,000	403
2011-07-15	394	402	394	402	8,000	402
2011-07-14	404	404	394	394	7,000	394
2011-07-13	404	410	404	404	3,000	404
2011-07-12	411	411	403	403	3,000	403
2011-07-11	412	412	411	411	4,000	411
2011-07-08	410	418	410	412	13,000	412
2011-07-07	410	418	409	409	10,000	409
2011-07-06	416	418	410	410	6,000	410
2011-07-05	427	427	417	419	4,000	419
2011-07-04	423	424	421	423	7,000	423
2011-07-01	425	430	421	423	61,000	423
2011-06-30	409	410	406	410	11,000	410
2011-06-29	407	410	405	410	12,000	410
2011-06-28	402	402	402	402	6,000	402
2011-06-27	399	407	390	392	26,000	392
2011-06-24	377	395	377	395	29,000	395
2011-06-23	362	373	362	373	3,000	373
2011-06-22	370	370	362	362	3,000	362
2011-06-21	364	364	362	363	9,000	363
2011-06-20	365	372	356	364	7,000	364
2011-06-17	370	370	366	367	18,000	367
2011-06-16	363	363	361	362	17,000	362
2011-06-15	372	372	355	357	29,000	357
2011-06-14	369	370	365	370	18,000	370
2011-06-13	357	361	357	361	15,000	361
2011-06-10	352	355	352	352	28,000	352
2011-06-09	354	354	354	354	4,000	354
2011-06-08	356	356	353	354	6,000	354
2011-06-07	359	359	351	357	14,000	357
2011-06-06	370	370	361	361	6,000	361
2011-06-03	367	373	367	370	19,000	370
2011-06-02	381	383	375	375	10,000	375
2011-06-01	391	391	388	389	6,000	389
2011-05-31	393	396	393	395	13,000	395
2011-05-30	388	388	385	386	11,000	386
2011-05-27	380	382	379	382	17,000	382
2011-05-26	381	381	378	378	15,000	378
2011-05-25	381	381	371	373	14,000	373
2011-05-24	370	376	365	376	13,000	376
2011-05-23	365	371	365	369	8,000	369
2011-05-20	377	377	363	363	8,000	363
2011-05-19	376	382	376	382	2,000	382
2011-05-18	379	379	374	376	15,000	376
2011-05-17	357	370	357	366	26,000	366
2011-05-16	366	371	365	370	16,000	370
2011-05-13	406	406	386	388	19,000	388
2011-05-12	412	412	407	407	17,000	407
2011-05-11	422	422	420	420	5,000	420
2011-05-10	422	422	422	422	2,000	422
2011-05-09	432	432	427	427	14,000	427
2011-05-06	428	429	427	429	13,000	429
2011-05-02	430	430	426	427	14,000	427
2011-04-28	430	430	423	425	26,000	425
2011-04-27	428	428	426	428	13,000	428
2011-04-26	428	428	425	426	26,000	426
2011-04-25	423	426	423	425	11,000	425
2011-04-22	419	419	415	418	7,000	418
2011-04-21	420	420	416	416	6,000	416
2011-04-20	419	419	413	415	7,000	415
2011-04-19	421	421	412	417	7,000	417
2011-04-18	424	424	424	424	2,000	424
2011-04-15	414	417	413	417	5,000	417
2011-04-14	415	420	412	418	16,000	418
2011-04-13	416	416	416	416	3,000	416
2011-04-12	416	418	416	417	11,000	417
2011-04-11	417	417	414	417	22,000	417
2011-04-08	408	409	408	409	5,000	409
2011-04-07	405	411	400	411	7,000	411
2011-04-06	421	421	406	413	11,000	413
2011-04-05	421	421	421	421	4,000	421
2011-04-04	426	426	419	421	19,000	421
2011-04-01	429	432	418	418	10,000	418
2011-03-31	430	432	422	427	22,000	427
2011-03-30	431	431	426	430	15,000	430
2011-03-29	420	425	409	425	42,000	425
2011-03-28	416	432	414	432	64,000	432
2011-03-25	415	415	405	405	56,000	405
2011-03-24	422	422	400	403	35,000	403
2011-03-23	403	419	400	414	23,000	414
2011-03-22	402	409	400	403	24,000	403
2011-03-18	391	391	378	378	19,000	378
2011-03-17	340	367	336	367	19,000	367
2011-03-16	316	348	316	338	35,000	338
2011-03-15	360	360	321	321	31,000	321
2011-03-14	409	409	360	392	28,000	392
2011-03-11	425	426	425	425	41,000	425
2011-03-10	430	433	428	430	18,000	430
2011-03-09	431	436	431	433	6,000	433
2011-03-08	429	430	429	430	5,000	430
2011-03-07	439	439	430	430	8,000	430
2011-03-04	437	438	437	438	3,000	438
2011-03-03	441	441	437	437	2,000	437
2011-03-02	436	441	436	438	16,000	438
2011-03-01	435	436	435	436	13,000	436
2011-02-28	435	435	433	434	16,000	434
2011-02-25	433	433	427	433	14,000	433
2011-02-24	438	438	428	428	11,000	428
2011-02-23	434	435	431	431	12,000	431
2011-02-22	432	436	432	434	7,000	434
2011-02-21	433	435	432	435	5,000	435
2011-02-18	435	435	435	435	2,000	435
2011-02-17	432	435	432	435	20,000	435
2011-02-16	434	434	434	434	2,000	434
2011-02-15	433	433	431	431	7,000	431
2011-02-14	427	432	427	432	12,000	432
2011-02-10	423	428	423	426	12,000	426
2011-02-09	422	425	422	425	6,000	425
2011-02-08	423	423	423	423	5,000	423
2011-02-07	424	426	422	426	8,000	426
2011-02-04	426	427	424	426	10,000	426
2011-02-03	425	427	420	427	10,000	427
2011-02-02	427	428	424	426	12,000	426
2011-02-01	428	428	425	425	4,000	425
2011-01-31	429	429	423	423	13,000	423
2011-01-28	434	434	423	424	13,000	424
2011-01-27	434	435	433	434	9,000	434
2011-01-26	431	434	431	434	7,000	434
2011-01-25	430	432	427	432	12,000	432
2011-01-24	428	428	422	424	9,000	424
2011-01-21	430	430	426	429	11,000	429
2011-01-20	427	438	426	430	19,000	430
2011-01-19	432	432	424	431	6,000	431
2011-01-18	435	435	433	434	5,000	434
2011-01-17	438	438	432	434	14,000	434
2011-01-14	427	432	425	430	13,000	430
2011-01-13	425	425	425	425	2,000	425
2011-01-12	425	427	425	426	13,000	426
2011-01-11	425	426	425	426	8,000	426
2011-01-07	427	427	427	427	4,000	427
2011-01-06	426	427	425	425	9,000	425
2011-01-05	426	426	426	426	3,000	426
2011-01-04	427	429	423	426	8,000	426

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31