5902 ホッカンホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 233 | 233 | 233 | 233 | 7,000 | 1,030.97 |
| 1983-12-27 | 230 | 232 | 229 | 232 | 9,000 | 1,026.55 |
| 1983-12-26 | 231 | 231 | 229 | 229 | 4,000 | 1,013.27 |
| 1983-12-24 | 233 | 233 | 230 | 230 | 15,000 | 1,017.70 |
| 1983-12-23 | 234 | 234 | 233 | 233 | 4,000 | 1,030.97 |
| 1983-12-22 | 232 | 233 | 232 | 233 | 4,000 | 1,030.97 |
| 1983-12-21 | 229 | 230 | 229 | 230 | 12,000 | 1,017.70 |
| 1983-12-20 | 230 | 230 | 228 | 230 | 11,000 | 1,017.70 |
| 1983-12-19 | 230 | 230 | 229 | 229 | 8,000 | 1,013.27 |
| 1983-12-17 | 230 | 230 | 228 | 228 | 11,000 | 1,008.85 |
| 1983-12-16 | 229 | 229 | 229 | 229 | 3,000 | 1,013.27 |
| 1983-12-15 | 228 | 228 | 228 | 228 | 4,000 | 1,008.85 |
| 1983-12-14 | 224 | 230 | 224 | 226 | 6,000 | 1,000 |
| 1983-12-13 | 230 | 230 | 227 | 227 | 7,000 | 1,004.42 |
| 1983-12-12 | 227 | 230 | 227 | 230 | 2,000 | 1,017.70 |
| 1983-12-09 | 225 | 225 | 223 | 223 | 27,000 | 986.73 |
| 1983-12-08 | 230 | 235 | 230 | 235 | 12,000 | 1,039.82 |
| 1983-12-07 | 229 | 229 | 226 | 226 | 5,000 | 1,000 |
| 1983-12-06 | 230 | 230 | 230 | 230 | 7,000 | 1,017.70 |
| 1983-12-05 | 226 | 226 | 225 | 226 | 14,000 | 1,000 |
| 1983-12-03 | 230 | 230 | 225 | 225 | 17,000 | 995.58 |
| 1983-12-02 | 229 | 229 | 229 | 229 | 2,000 | 1,013.27 |
| 1983-12-01 | 227 | 227 | 226 | 226 | 19,000 | 1,000 |
| 1983-11-30 | 230 | 230 | 228 | 228 | 14,000 | 1,008.85 |
| 1983-11-29 | 230 | 230 | 230 | 230 | 5,000 | 1,017.70 |
| 1983-11-28 | 230 | 230 | 229 | 229 | 5,000 | 1,013.27 |
| 1983-11-26 | 230 | 230 | 230 | 230 | 17,000 | 1,017.70 |
| 1983-11-25 | 230 | 230 | 229 | 230 | 5,000 | 1,017.70 |
| 1983-11-24 | 230 | 230 | 230 | 230 | 9,000 | 1,017.70 |
| 1983-11-22 | 230 | 230 | 230 | 230 | 4,000 | 1,017.70 |
| 1983-11-21 | 230 | 230 | 230 | 230 | 3,000 | 1,017.70 |
| 1983-11-19 | 230 | 230 | 230 | 230 | 1,000 | 1,017.70 |
| 1983-11-18 | 229 | 229 | 229 | 229 | 2,000 | 1,013.27 |
| 1983-11-17 | 230 | 230 | 228 | 228 | 11,000 | 1,008.85 |
| 1983-11-16 | 229 | 230 | 229 | 230 | 2,000 | 1,017.70 |
| 1983-11-15 | 228 | 228 | 228 | 228 | 26,000 | 1,008.85 |
| 1983-11-11 | 228 | 228 | 228 | 228 | 6,000 | 1,008.85 |
| 1983-11-10 | 229 | 229 | 228 | 228 | 11,000 | 1,008.85 |
| 1983-11-09 | 230 | 230 | 229 | 230 | 6,000 | 1,017.70 |
| 1983-11-08 | 230 | 230 | 228 | 228 | 11,000 | 1,008.85 |
| 1983-11-07 | 233 | 233 | 233 | 233 | 1,000 | 1,030.97 |
| 1983-11-04 | 232 | 232 | 232 | 232 | 2,000 | 1,026.55 |
| 1983-11-02 | 230 | 230 | 230 | 230 | 11,000 | 1,017.70 |
| 1983-11-01 | 230 | 230 | 228 | 228 | 4,000 | 1,008.85 |
| 1983-10-31 | 228 | 228 | 228 | 228 | 9,000 | 1,008.85 |
| 1983-10-26 | 227 | 227 | 227 | 227 | 19,000 | 1,004.42 |
| 1983-10-25 | 232 | 232 | 226 | 227 | 39,000 | 1,004.42 |
| 1983-10-24 | 231 | 231 | 231 | 231 | 10,000 | 1,022.12 |
| 1983-10-21 | 240 | 240 | 235 | 240 | 12,000 | 1,061.95 |
| 1983-10-20 | 240 | 240 | 240 | 240 | 10,000 | 1,061.95 |
| 1983-10-19 | 235 | 238 | 235 | 238 | 5,000 | 1,053.10 |
| 1983-10-18 | 230 | 231 | 230 | 230 | 12,000 | 1,017.70 |
| 1983-10-17 | 235 | 235 | 230 | 230 | 18,000 | 1,017.70 |
| 1983-10-13 | 239 | 239 | 237 | 237 | 22,000 | 1,048.67 |
| 1983-10-12 | 244 | 244 | 241 | 242 | 28,000 | 1,070.80 |
| 1983-10-11 | 240 | 243 | 240 | 240 | 40,000 | 1,061.95 |
| 1983-10-07 | 231 | 238 | 231 | 238 | 121,000 | 1,053.10 |
| 1983-10-06 | 229 | 230 | 228 | 230 | 23,000 | 1,017.70 |
| 1983-10-05 | 228 | 228 | 227 | 228 | 4,000 | 1,008.85 |
| 1983-10-04 | 227 | 229 | 226 | 227 | 9,000 | 1,004.42 |
| 1983-10-03 | 230 | 230 | 229 | 229 | 9,000 | 1,013.27 |
| 1983-10-01 | 230 | 230 | 230 | 230 | 9,000 | 1,017.70 |
| 1983-09-30 | 229 | 229 | 229 | 229 | 4,000 | 1,013.27 |
| 1983-09-29 | 229 | 229 | 229 | 229 | 6,000 | 1,013.27 |
| 1983-09-28 | 227 | 229 | 227 | 229 | 7,000 | 1,013.27 |
| 1983-09-27 | 230 | 230 | 228 | 228 | 13,000 | 1,008.85 |
| 1983-09-26 | 232 | 232 | 232 | 232 | 4,000 | 1,026.55 |
| 1983-09-24 | 230 | 230 | 230 | 230 | 4,000 | 1,017.70 |
| 1983-09-22 | 232 | 232 | 230 | 232 | 11,000 | 1,026.55 |
| 1983-09-21 | 232 | 232 | 232 | 232 | 6,000 | 1,026.55 |
| 1983-09-20 | 231 | 233 | 231 | 233 | 13,000 | 1,030.97 |
| 1983-09-17 | 230 | 235 | 230 | 235 | 6,000 | 1,039.82 |
| 1983-09-16 | 230 | 230 | 229 | 229 | 6,000 | 1,013.27 |
| 1983-09-14 | 229 | 229 | 229 | 229 | 10,000 | 1,013.27 |
| 1983-09-13 | 230 | 230 | 229 | 229 | 7,000 | 1,013.27 |
| 1983-09-09 | 230 | 230 | 230 | 230 | 10,000 | 1,017.70 |
| 1983-09-08 | 229 | 230 | 229 | 230 | 15,000 | 1,017.70 |
| 1983-09-07 | 229 | 229 | 229 | 229 | 4,000 | 1,013.27 |
| 1983-09-06 | 229 | 229 | 227 | 228 | 29,000 | 1,008.85 |
| 1983-09-05 | 226 | 229 | 226 | 229 | 3,000 | 1,013.27 |
| 1983-09-03 | 228 | 228 | 225 | 225 | 13,000 | 995.58 |
| 1983-09-02 | 230 | 230 | 228 | 228 | 29,000 | 1,008.85 |
| 1983-09-01 | 230 | 230 | 229 | 229 | 19,000 | 1,013.27 |
| 1983-08-31 | 230 | 230 | 230 | 230 | 6,000 | 1,017.70 |
| 1983-08-29 | 230 | 230 | 229 | 229 | 3,000 | 1,013.27 |
| 1983-08-26 | 230 | 230 | 229 | 229 | 5,000 | 1,013.27 |
| 1983-08-25 | 228 | 228 | 228 | 228 | 8,000 | 1,008.85 |
| 1983-08-24 | 228 | 228 | 228 | 228 | 15,000 | 1,008.85 |
| 1983-08-23 | 232 | 232 | 229 | 229 | 3,000 | 1,013.27 |
| 1983-08-22 | 233 | 233 | 228 | 228 | 12,000 | 1,008.85 |
| 1983-08-20 | 233 | 233 | 233 | 233 | 2,000 | 1,030.97 |
| 1983-08-19 | 234 | 234 | 234 | 234 | 6,000 | 1,035.40 |
| 1983-08-17 | 234 | 234 | 234 | 234 | 3,000 | 1,035.40 |
| 1983-08-16 | 233 | 233 | 233 | 233 | 5,000 | 1,030.97 |
| 1983-08-15 | 236 | 236 | 233 | 233 | 5,000 | 1,030.97 |
| 1983-08-12 | 233 | 233 | 233 | 233 | 1,000 | 1,030.97 |
| 1983-08-11 | 234 | 234 | 231 | 231 | 8,000 | 1,022.12 |
| 1983-08-10 | 238 | 238 | 234 | 234 | 4,000 | 1,035.40 |
| 1983-08-09 | 240 | 240 | 235 | 235 | 18,000 | 1,039.82 |
| 1983-08-08 | 244 | 244 | 240 | 240 | 5,000 | 1,061.95 |
| 1983-08-06 | 240 | 244 | 240 | 244 | 19,000 | 1,079.65 |
| 1983-08-05 | 237 | 239 | 236 | 238 | 10,000 | 1,053.10 |
| 1983-08-04 | 238 | 238 | 237 | 237 | 13,000 | 1,048.67 |
| 1983-08-03 | 237 | 240 | 237 | 237 | 16,000 | 1,048.67 |
| 1983-08-02 | 239 | 239 | 237 | 237 | 9,000 | 1,048.67 |
| 1983-07-30 | 237 | 237 | 237 | 237 | 5,000 | 1,048.67 |
| 1983-07-29 | 237 | 237 | 236 | 236 | 9,000 | 1,044.25 |
| 1983-07-28 | 238 | 238 | 236 | 236 | 7,000 | 1,044.25 |
| 1983-07-23 | 239 | 240 | 239 | 240 | 5,000 | 1,061.95 |
| 1983-07-22 | 236 | 240 | 236 | 240 | 24,000 | 1,061.95 |
| 1983-07-20 | 236 | 236 | 235 | 235 | 14,000 | 1,039.82 |
| 1983-07-15 | 231 | 231 | 231 | 231 | 5,000 | 1,022.12 |
| 1983-07-14 | 236 | 240 | 236 | 236 | 4,000 | 1,044.25 |
| 1983-07-13 | 230 | 236 | 230 | 236 | 6,000 | 1,044.25 |
| 1983-07-12 | 235 | 235 | 230 | 230 | 11,000 | 1,017.70 |
| 1983-07-11 | 237 | 237 | 237 | 237 | 4,000 | 1,048.67 |
| 1983-07-04 | 236 | 236 | 236 | 236 | 1,000 | 1,044.25 |
| 1983-07-02 | 230 | 230 | 230 | 230 | 1,000 | 1,017.70 |
| 1983-07-01 | 227 | 227 | 225 | 225 | 5,000 | 995.58 |
| 1983-06-30 | 225 | 225 | 225 | 225 | 8,000 | 995.58 |
| 1983-06-29 | 231 | 231 | 228 | 228 | 12,000 | 1,008.85 |
| 1983-06-28 | 229 | 229 | 228 | 228 | 11,000 | 1,008.85 |
| 1983-06-27 | 231 | 231 | 230 | 231 | 6,000 | 1,022.12 |
| 1983-06-25 | 235 | 235 | 233 | 233 | 7,000 | 1,030.97 |
| 1983-06-24 | 240 | 240 | 240 | 240 | 8,000 | 1,061.95 |
| 1983-06-23 | 241 | 241 | 240 | 240 | 13,000 | 1,061.95 |
| 1983-06-22 | 243 | 243 | 240 | 240 | 14,000 | 1,061.95 |
| 1983-06-21 | 244 | 244 | 244 | 244 | 11,000 | 1,079.65 |
| 1983-06-20 | 242 | 244 | 242 | 244 | 6,000 | 1,079.65 |
| 1983-06-17 | 244 | 244 | 242 | 244 | 9,000 | 1,079.65 |
| 1983-06-16 | 243 | 243 | 243 | 243 | 2,000 | 1,075.22 |
| 1983-06-15 | 242 | 242 | 242 | 242 | 10,000 | 1,070.80 |
| 1983-06-13 | 247 | 247 | 242 | 242 | 10,000 | 1,070.80 |
| 1983-06-10 | 250 | 250 | 242 | 242 | 15,000 | 1,070.80 |
| 1983-06-09 | 244 | 244 | 242 | 242 | 5,000 | 1,070.80 |
| 1983-06-08 | 245 | 245 | 245 | 245 | 9,000 | 1,084.07 |
| 1983-06-07 | 245 | 245 | 245 | 245 | 1,000 | 1,084.07 |
| 1983-06-06 | 242 | 242 | 242 | 242 | 1,000 | 1,070.80 |
| 1983-06-04 | 250 | 250 | 240 | 240 | 8,000 | 1,061.95 |
| 1983-06-03 | 252 | 252 | 250 | 250 | 6,000 | 1,106.19 |
| 1983-06-02 | 253 | 253 | 250 | 250 | 17,000 | 1,106.19 |
| 1983-06-01 | 255 | 256 | 253 | 253 | 25,000 | 1,119.47 |
| 1983-05-31 | 252 | 255 | 250 | 255 | 34,000 | 1,128.32 |
| 1983-05-30 | 250 | 255 | 250 | 250 | 17,000 | 1,106.19 |
| 1983-05-28 | 245 | 250 | 245 | 249 | 47,000 | 1,101.77 |
| 1983-05-26 | 244 | 245 | 244 | 245 | 23,000 | 1,084.07 |
| 1983-05-25 | 243 | 243 | 243 | 243 | 3,000 | 1,075.22 |
| 1983-05-24 | 244 | 244 | 243 | 243 | 11,000 | 1,075.22 |
| 1983-05-23 | 243 | 243 | 242 | 243 | 10,000 | 1,075.22 |
| 1983-05-20 | 243 | 243 | 240 | 240 | 8,000 | 1,061.95 |
| 1983-05-19 | 240 | 240 | 240 | 240 | 9,000 | 1,061.95 |
| 1983-05-18 | 242 | 243 | 242 | 243 | 15,000 | 1,075.22 |
| 1983-05-17 | 242 | 242 | 242 | 242 | 2,000 | 1,070.80 |
| 1983-05-16 | 243 | 243 | 243 | 243 | 5,000 | 1,075.22 |
| 1983-05-14 | 245 | 245 | 245 | 245 | 10,000 | 1,084.07 |
| 1983-05-11 | 232 | 237 | 232 | 237 | 15,000 | 1,048.67 |
| 1983-05-10 | 239 | 239 | 232 | 235 | 15,000 | 1,039.82 |
| 1983-05-09 | 244 | 244 | 240 | 240 | 11,000 | 1,061.95 |
| 1983-05-07 | 244 | 244 | 244 | 244 | 4,000 | 1,079.65 |
| 1983-05-02 | 245 | 245 | 245 | 245 | 9,000 | 1,084.07 |
| 1983-04-28 | 245 | 245 | 240 | 240 | 22,000 | 1,061.95 |
| 1983-04-27 | 245 | 245 | 242 | 245 | 14,000 | 1,084.07 |
| 1983-04-26 | 248 | 248 | 246 | 246 | 18,000 | 1,088.50 |
| 1983-04-25 | 248 | 248 | 247 | 247 | 2,000 | 1,092.92 |
| 1983-04-23 | 240 | 245 | 240 | 245 | 10,000 | 1,084.07 |
| 1983-04-22 | 242 | 245 | 240 | 240 | 17,000 | 1,061.95 |
| 1983-04-21 | 248 | 248 | 240 | 245 | 21,000 | 1,084.07 |
| 1983-04-20 | 250 | 252 | 246 | 247 | 34,000 | 1,092.92 |
| 1983-04-19 | 243 | 250 | 243 | 245 | 20,000 | 1,084.07 |
| 1983-04-18 | 238 | 242 | 236 | 242 | 10,000 | 1,070.80 |
| 1983-04-15 | 237 | 242 | 236 | 236 | 29,000 | 1,044.25 |
| 1983-04-14 | 245 | 245 | 237 | 237 | 19,000 | 1,048.67 |
| 1983-04-13 | 239 | 240 | 239 | 240 | 12,000 | 1,061.95 |
| 1983-04-12 | 236 | 241 | 236 | 239 | 36,000 | 1,057.52 |
| 1983-04-11 | 236 | 240 | 235 | 240 | 22,000 | 1,061.95 |
| 1983-04-09 | 244 | 244 | 240 | 240 | 11,000 | 1,061.95 |
| 1983-04-08 | 251 | 251 | 245 | 245 | 55,000 | 1,084.07 |
| 1983-04-07 | 258 | 260 | 255 | 255 | 180,000 | 1,128.32 |
| 1983-04-06 | 247 | 257 | 246 | 257 | 350,000 | 1,137.17 |
| 1983-04-05 | 239 | 247 | 238 | 247 | 90,000 | 1,092.92 |
| 1983-04-04 | 238 | 240 | 235 | 240 | 34,000 | 1,061.95 |
| 1983-04-02 | 238 | 240 | 238 | 238 | 36,000 | 1,053.10 |
| 1983-04-01 | 239 | 239 | 235 | 238 | 18,000 | 1,053.10 |
| 1983-03-31 | 231 | 240 | 230 | 240 | 52,000 | 1,061.95 |
| 1983-03-30 | 235 | 235 | 230 | 233 | 10,000 | 1,030.97 |
| 1983-03-29 | 231 | 235 | 225 | 235 | 42,000 | 1,039.82 |
| 1983-03-28 | 225 | 230 | 225 | 230 | 25,000 | 1,017.70 |
| 1983-03-26 | 220 | 225 | 220 | 225 | 7,000 | 995.58 |
| 1983-03-25 | 220 | 220 | 220 | 220 | 29,000 | 973.45 |
| 1983-03-23 | 212 | 220 | 211 | 220 | 13,000 | 973.45 |
| 1983-03-18 | 213 | 213 | 210 | 210 | 15,000 | 929.20 |
| 1983-03-17 | 212 | 215 | 212 | 215 | 26,000 | 951.33 |
| 1983-03-15 | 211 | 211 | 210 | 210 | 9,000 | 929.20 |
| 1983-03-14 | 210 | 210 | 210 | 210 | 12,000 | 929.20 |
| 1983-03-12 | 207 | 208 | 207 | 208 | 7,000 | 920.35 |
| 1983-03-11 | 210 | 210 | 206 | 206 | 9,000 | 911.50 |
| 1983-03-10 | 210 | 210 | 209 | 209 | 4,000 | 924.78 |
| 1983-03-09 | 211 | 215 | 210 | 210 | 12,000 | 929.20 |
| 1983-03-08 | 210 | 211 | 210 | 211 | 16,000 | 933.63 |
| 1983-03-07 | 210 | 210 | 210 | 210 | 13,000 | 929.20 |
| 1983-03-05 | 210 | 210 | 210 | 210 | 1,000 | 929.20 |
| 1983-03-04 | 208 | 208 | 208 | 208 | 2,000 | 920.35 |
| 1983-03-02 | 208 | 208 | 208 | 208 | 2,000 | 920.35 |
| 1983-03-01 | 210 | 210 | 201 | 210 | 23,000 | 929.20 |
| 1983-02-28 | 210 | 210 | 206 | 210 | 6,000 | 929.20 |
| 1983-02-26 | 205 | 205 | 205 | 205 | 5,000 | 907.08 |
| 1983-02-25 | 201 | 201 | 201 | 201 | 9,000 | 889.38 |
| 1983-02-22 | 205 | 205 | 200 | 200 | 15,000 | 884.96 |
| 1983-02-21 | 206 | 206 | 206 | 206 | 4,000 | 911.50 |
| 1983-02-18 | 208 | 209 | 208 | 209 | 7,000 | 924.78 |
| 1983-02-16 | 208 | 208 | 208 | 208 | 5,000 | 920.35 |
| 1983-02-15 | 208 | 208 | 208 | 208 | 12,000 | 920.35 |
| 1983-02-14 | 209 | 209 | 208 | 208 | 6,000 | 920.35 |
| 1983-02-12 | 208 | 208 | 208 | 208 | 8,000 | 920.35 |
| 1983-02-07 | 208 | 208 | 208 | 208 | 3,000 | 920.35 |
| 1983-02-04 | 207 | 207 | 207 | 207 | 6,000 | 915.93 |
| 1983-02-03 | 206 | 206 | 206 | 206 | 7,000 | 911.50 |
| 1983-02-02 | 207 | 207 | 206 | 206 | 9,000 | 911.50 |
| 1983-02-01 | 206 | 206 | 206 | 206 | 3,000 | 911.50 |
| 1983-01-31 | 210 | 210 | 206 | 206 | 4,000 | 911.50 |
| 1983-01-29 | 205 | 205 | 205 | 205 | 4,000 | 907.08 |
| 1983-01-27 | 203 | 203 | 203 | 203 | 11,000 | 898.23 |
| 1983-01-26 | 207 | 207 | 205 | 205 | 14,000 | 907.08 |
| 1983-01-25 | 207 | 207 | 205 | 207 | 3,000 | 915.93 |
| 1983-01-24 | 210 | 210 | 207 | 207 | 2,000 | 915.93 |
| 1983-01-22 | 210 | 210 | 210 | 210 | 1,000 | 929.20 |
| 1983-01-21 | 211 | 211 | 211 | 211 | 2,000 | 933.63 |
| 1983-01-20 | 211 | 211 | 210 | 210 | 7,000 | 929.20 |
| 1983-01-19 | 210 | 210 | 210 | 210 | 3,000 | 929.20 |
| 1983-01-17 | 210 | 211 | 210 | 211 | 2,000 | 933.63 |
| 1983-01-13 | 206 | 207 | 206 | 207 | 4,000 | 915.93 |
| 1983-01-12 | 205 | 205 | 205 | 205 | 12,000 | 907.08 |
| 1983-01-07 | 205 | 205 | 205 | 205 | 3,000 | 907.08 |
| 1983-01-06 | 204 | 204 | 203 | 203 | 5,000 | 898.23 |
| 1983-01-05 | 203 | 203 | 203 | 203 | 9,000 | 898.23 |
| 1983-01-04 | 204 | 204 | 204 | 204 | 4,000 | 902.66 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
