5902 ホッカンホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	523	549	523	545	45,000	2,411.50
1985-12-27	540	540	525	525	37,000	2,323.01
1985-12-26	550	550	540	549	17,000	2,429.20
1985-12-25	526	545	526	527	122,000	2,331.86
1985-12-24	549	549	535	545	61,000	2,411.50
1985-12-23	549	552	540	550	87,000	2,433.63
1985-12-21	549	555	545	549	61,000	2,429.20
1985-12-20	539	550	536	550	354,000	2,433.63
1985-12-19	542	552	539	539	349,000	2,384.96
1985-12-18	539	545	531	545	55,000	2,411.50
1985-12-17	535	547	535	544	55,000	2,407.08
1985-12-16	530	543	530	543	35,000	2,402.65
1985-12-13	546	550	535	549	74,000	2,429.20
1985-12-12	546	550	540	545	53,000	2,411.50
1985-12-11	550	551	541	551	53,000	2,438.05
1985-12-10	550	555	545	550	14,000	2,433.63
1985-12-09	560	560	540	540	32,000	2,389.38
1985-12-07	542	565	542	565	41,000	2,500
1985-12-06	548	548	539	539	25,000	2,384.96
1985-12-05	538	549	538	538	53,000	2,380.53
1985-12-04	560	561	538	538	105,000	2,380.53
1985-12-03	556	570	551	568	114,000	2,513.27
1985-12-02	549	570	549	570	76,000	2,522.12
1985-11-30	535	550	535	549	48,000	2,429.20
1985-11-29	540	540	530	530	21,000	2,345.13
1985-11-28	550	550	530	530	45,000	2,345.13
1985-11-27	525	541	525	541	48,000	2,393.81
1985-11-26	520	535	520	535	52,000	2,367.26
1985-11-25	521	523	520	520	30,000	2,300.89
1985-11-22	524	524	519	519	87,000	2,296.46
1985-11-21	530	530	519	519	54,000	2,296.46
1985-11-20	534	535	521	532	44,000	2,353.98
1985-11-19	540	540	530	530	56,000	2,345.13
1985-11-18	550	560	541	548	56,000	2,424.78
1985-11-16	555	560	550	550	43,000	2,433.63
1985-11-15	545	555	545	546	138,000	2,415.93
1985-11-14	577	580	549	555	209,000	2,455.75
1985-11-13	585	585	574	580	378,000	2,566.37
1985-11-12	585	594	580	588	343,000	2,601.77
1985-11-11	570	595	570	580	482,000	2,566.37
1985-11-08	550	570	550	570	264,000	2,522.12
1985-11-07	565	572	560	560	173,000	2,477.88
1985-11-06	562	580	560	565	563,000	2,500
1985-11-05	550	560	550	560	93,000	2,477.88
1985-11-02	555	562	549	560	118,000	2,477.88
1985-11-01	560	570	558	565	530,000	2,500
1985-10-31	550	558	533	554	277,000	2,451.33
1985-10-30	559	567	549	560	571,000	2,477.88
1985-10-29	523	580	523	579	1,149,000	2,561.95
1985-10-28	520	530	511	520	89,000	2,300.89
1985-10-26	523	523	514	520	86,000	2,300.89
1985-10-25	516	524	505	523	98,000	2,314.16
1985-10-24	523	525	517	521	40,000	2,305.31
1985-10-23	523	529	517	526	96,000	2,327.43
1985-10-22	525	530	520	521	97,000	2,305.31
1985-10-21	514	520	514	517	61,000	2,287.61
1985-10-19	510	518	510	518	20,000	2,292.04
1985-10-18	518	520	500	520	47,000	2,300.89
1985-10-17	520	530	520	520	41,000	2,300.89
1985-10-16	540	542	525	525	129,000	2,323.01
1985-10-15	545	545	530	530	227,000	2,345.13
1985-10-14	525	545	525	543	335,000	2,402.65
1985-10-11	525	536	520	530	419,000	2,345.13
1985-10-09	518	525	511	524	242,000	2,318.58
1985-10-08	517	519	502	508	254,000	2,247.79
1985-10-07	514	522	497	522	218,000	2,309.73
1985-10-05	514	523	510	517	500,000	2,287.61
1985-10-04	500	530	495	518	390,000	2,292.04
1985-10-03	487	487	483	484	48,000	2,141.59
1985-10-02	484	493	484	486	41,000	2,150.44
1985-10-01	483	483	480	483	48,000	2,137.17
1985-09-30	480	483	476	478	30,000	2,115.04
1985-09-28	470	480	470	480	15,000	2,123.89
1985-09-27	473	478	471	471	25,000	2,084.07
1985-09-26	475	475	471	472	26,000	2,088.50
1985-09-25	480	480	470	470	52,000	2,079.65
1985-09-24	490	490	490	490	6,000	2,168.14
1985-09-21	494	495	490	490	57,000	2,168.14
1985-09-20	490	490	490	490	52,000	2,168.14
1985-09-19	497	497	490	490	31,000	2,168.14
1985-09-18	480	493	470	493	41,000	2,181.42
1985-09-17	484	484	471	472	13,000	2,088.50
1985-09-13	480	485	475	475	50,000	2,101.77
1985-09-12	481	481	470	470	26,000	2,079.65
1985-09-11	485	485	471	480	27,000	2,123.89
1985-09-10	490	490	490	490	4,000	2,168.14
1985-09-07	478	485	478	485	2,000	2,146.02
1985-09-06	480	480	470	475	87,000	2,101.77
1985-09-05	489	489	465	465	12,000	2,057.52
1985-09-04	489	500	489	489	26,000	2,163.72
1985-09-03	489	508	489	508	56,000	2,247.79
1985-09-02	513	513	490	490	75,000	2,168.14
1985-08-31	505	515	505	515	97,000	2,278.76
1985-08-30	507	520	501	515	238,000	2,278.76
1985-08-29	490	504	490	504	102,000	2,230.09
1985-08-28	500	500	489	500	65,000	2,212.39
1985-08-27	492	500	489	500	91,000	2,212.39
1985-08-26	498	499	489	492	45,000	2,176.99
1985-08-24	500	500	494	500	66,000	2,212.39
1985-08-23	484	509	484	500	298,000	2,212.39
1985-08-22	470	479	470	479	119,000	2,119.47
1985-08-21	465	470	463	470	41,000	2,079.65
1985-08-20	475	476	467	470	33,000	2,079.65
1985-08-19	470	477	470	475	50,000	2,101.77
1985-08-17	470	470	470	470	30,000	2,079.65
1985-08-16	453	465	453	463	31,000	2,048.67
1985-08-15	451	453	451	453	8,000	2,004.42
1985-08-14	465	465	451	451	9,000	1,995.58
1985-08-13	465	465	465	465	7,000	2,057.52
1985-08-12	470	470	469	470	32,000	2,079.65
1985-08-09	460	460	450	450	53,000	1,991.15
1985-08-08	472	472	460	460	12,000	2,035.40
1985-08-07	475	480	472	472	88,000	2,088.50
1985-08-06	472	480	472	475	52,000	2,101.77
1985-08-05	471	472	470	470	12,000	2,079.65
1985-08-03	468	470	467	468	10,000	2,070.80
1985-08-02	463	466	463	465	17,000	2,057.52
1985-08-01	460	465	460	463	9,000	2,048.67
1985-07-31	452	452	440	452	52,000	2,000
1985-07-30	479	479	472	472	34,000	2,088.50
1985-07-27	504	504	497	497	35,000	2,199.11
1985-07-26	514	514	495	505	109,000	2,234.51
1985-07-25	505	524	505	510	330,000	2,256.64
1985-07-24	479	515	478	505	249,000	2,234.51
1985-07-23	470	479	466	479	22,000	2,119.47
1985-07-22	476	479	470	470	66,000	2,079.65
1985-07-20	479	479	475	476	38,000	2,106.19
1985-07-19	481	494	480	490	98,000	2,168.14
1985-07-18	471	484	471	479	51,000	2,119.47
1985-07-17	469	474	468	471	27,000	2,084.07
1985-07-16	453	460	440	460	40,000	2,035.40
1985-07-15	469	469	453	453	50,000	2,004.42
1985-07-12	480	480	455	457	68,000	2,022.12
1985-07-11	476	484	476	484	59,000	2,141.59
1985-07-10	476	484	476	484	89,000	2,141.59
1985-07-09	485	485	475	476	73,000	2,106.19
1985-07-08	495	495	486	490	44,000	2,168.14
1985-07-06	495	500	495	495	91,000	2,190.27
1985-07-05	500	505	482	490	91,000	2,168.14
1985-07-04	500	505	487	505	150,000	2,234.51
1985-07-03	530	539	501	520	386,000	2,300.89
1985-07-02	520	551	518	525	1,054,000	2,323.01
1985-07-01	449	520	447	503	759,000	2,225.66
1985-06-29	438	464	438	453	202,000	2,004.42
1985-06-28	434	435	431	435	47,000	1,924.78
1985-06-27	439	439	430	431	50,000	1,907.08
1985-06-26	429	438	427	438	109,000	1,938.05
1985-06-25	425	430	423	425	57,000	1,880.53
1985-06-24	420	426	415	420	44,000	1,858.41
1985-06-22	425	425	420	420	12,000	1,858.41
1985-06-21	429	430	420	425	30,000	1,880.53
1985-06-20	428	429	420	425	62,000	1,880.53
1985-06-19	415	430	413	430	31,000	1,902.65
1985-06-18	420	420	413	413	33,000	1,827.43
1985-06-17	421	421	407	407	29,000	1,800.89
1985-06-15	401	408	401	401	13,000	1,774.34
1985-06-14	406	410	405	405	18,000	1,792.04
1985-06-13	405	407	404	405	35,000	1,792.04
1985-06-12	400	401	400	400	22,000	1,769.91
1985-06-11	412	417	405	417	38,000	1,845.13
1985-06-10	420	420	415	415	36,000	1,836.28
1985-06-07	407	415	407	410	28,000	1,814.16
1985-06-06	415	420	409	420	32,000	1,858.41
1985-06-05	420	425	415	416	47,000	1,840.71
1985-06-04	415	415	405	409	69,000	1,809.73
1985-06-03	424	425	420	420	76,000	1,858.41
1985-06-01	423	425	423	423	18,000	1,871.68
1985-05-31	430	430	423	423	7,000	1,871.68
1985-05-30	435	435	420	420	30,000	1,858.41
1985-05-29	435	435	427	427	47,000	1,889.38
1985-05-28	440	440	430	430	31,000	1,902.65
1985-05-27	440	450	434	434	244,000	1,920.35
1985-05-25	420	435	420	435	103,000	1,924.78
1985-05-24	416	416	410	415	53,000	1,836.28
1985-05-23	415	420	415	416	48,000	1,840.71
1985-05-22	419	419	415	415	47,000	1,836.28
1985-05-21	411	419	411	419	31,000	1,853.98
1985-05-20	414	414	408	409	16,000	1,809.73
1985-05-18	415	416	415	415	5,000	1,836.28
1985-05-17	406	409	406	409	15,000	1,809.73
1985-05-16	407	412	405	406	17,000	1,796.46
1985-05-15	418	418	406	406	43,000	1,796.46
1985-05-14	406	418	406	415	51,000	1,836.28
1985-05-13	420	420	418	418	5,000	1,849.56
1985-05-10	419	420	405	416	51,000	1,840.71
1985-05-09	426	426	423	423	26,000	1,871.68
1985-05-08	423	428	422	423	59,000	1,871.68
1985-05-07	427	430	423	423	63,000	1,871.68
1985-05-04	429	429	421	428	21,000	1,893.81
1985-05-02	420	430	420	421	95,000	1,862.83
1985-05-01	424	424	415	416	61,000	1,840.71
1985-04-30	412	413	410	413	25,000	1,827.43
1985-04-27	415	420	412	412	35,000	1,823.01
1985-04-26	426	426	411	411	101,000	1,818.58
1985-04-25	411	425	411	411	54,000	1,818.58
1985-04-24	435	439	426	426	250,000	1,884.96
1985-04-23	400	435	400	435	260,000	1,924.78
1985-04-22	400	400	399	399	11,000	1,765.49
1985-04-20	400	400	395	395	12,000	1,747.79
1985-04-19	395	397	390	390	32,000	1,725.66
1985-04-18	399	404	390	390	55,000	1,725.66
1985-04-17	394	405	394	398	112,000	1,761.06
1985-04-16	415	415	406	407	19,000	1,800.89
1985-04-15	415	415	410	415	79,000	1,836.28
1985-04-12	419	420	409	416	170,000	1,840.71
1985-04-11	405	435	404	415	685,000	1,836.28
1985-04-10	401	404	394	404	84,000	1,787.61
1985-04-09	404	410	390	400	137,000	1,769.91
1985-04-08	386	400	386	400	88,000	1,769.91
1985-04-06	375	385	375	385	47,000	1,703.54
1985-04-05	380	380	380	380	27,000	1,681.42
1985-04-04	382	382	380	380	36,000	1,681.42
1985-04-02	385	389	382	382	33,000	1,690.27
1985-04-01	385	385	380	385	40,000	1,703.54
1985-03-30	380	380	377	380	33,000	1,681.42
1985-03-29	385	400	381	381	90,000	1,685.84
1985-03-28	375	375	371	371	10,000	1,641.59
1985-03-27	375	376	370	370	19,000	1,637.17
1985-03-26	384	384	370	370	19,000	1,637.17
1985-03-25	377	380	377	380	19,000	1,681.42
1985-03-23	384	384	375	375	10,000	1,659.29
1985-03-22	384	389	384	384	24,000	1,699.11
1985-03-20	390	390	387	389	26,000	1,721.24
1985-03-19	398	398	385	390	70,000	1,725.66
1985-03-18	399	405	393	398	337,000	1,761.06
1985-03-16	383	400	382	390	201,000	1,725.66
1985-03-15	380	382	375	382	106,000	1,690.27
1985-03-14	378	380	374	380	97,000	1,681.42
1985-03-13	378	379	370	379	63,000	1,676.99
1985-03-12	379	379	370	375	79,000	1,659.29
1985-03-11	370	379	370	379	94,000	1,676.99
1985-03-08	373	374	370	370	60,000	1,637.17
1985-03-07	379	379	373	373	80,000	1,650.44
1985-03-06	368	381	366	372	256,000	1,646.02
1985-03-05	365	368	365	368	50,000	1,628.32
1985-03-04	366	366	362	365	33,000	1,615.04
1985-03-02	379	379	365	375	83,000	1,659.29
1985-03-01	362	380	362	379	299,000	1,676.99
1985-02-28	355	359	355	355	243,000	1,570.80
1985-02-27	350	350	347	350	42,000	1,548.67
1985-02-26	362	364	347	350	485,000	1,548.67
1985-02-25	350	365	347	365	45,000	1,615.04
1985-02-23	336	337	336	337	32,000	1,491.15
1985-02-22	340	340	336	336	25,000	1,486.73
1985-02-21	340	340	340	340	16,000	1,504.42
1985-02-20	336	341	335	335	32,000	1,482.30
1985-02-19	339	340	335	335	19,000	1,482.30
1985-02-18	341	345	340	345	9,000	1,526.55
1985-02-16	336	336	335	336	17,000	1,486.73
1985-02-15	339	340	335	340	22,000	1,504.42
1985-02-14	335	340	335	340	41,000	1,504.42
1985-02-13	337	337	337	337	16,000	1,491.15
1985-02-12	345	345	342	342	38,000	1,513.27
1985-02-08	347	347	341	345	35,000	1,526.55
1985-02-07	347	347	345	345	12,000	1,526.55
1985-02-06	347	350	345	350	61,000	1,548.67
1985-02-05	347	347	347	347	16,000	1,535.40
1985-02-04	352	353	347	347	28,000	1,535.40
1985-02-02	355	355	351	351	37,000	1,553.10
1985-02-01	350	351	350	351	54,000	1,553.10
1985-01-31	360	360	354	355	112,000	1,570.80
1985-01-30	349	360	349	358	123,000	1,584.07
1985-01-29	335	350	335	350	104,000	1,548.67
1985-01-28	338	340	336	340	20,000	1,504.42
1985-01-26	343	343	338	343	8,000	1,517.70
1985-01-25	336	345	336	345	34,000	1,526.55
1985-01-24	346	346	341	341	9,000	1,508.85
1985-01-23	336	341	336	341	24,000	1,508.85
1985-01-22	348	348	348	348	3,000	1,539.82
1985-01-21	350	350	348	350	28,000	1,548.67
1985-01-19	336	350	336	350	31,000	1,548.67
1985-01-18	336	341	336	340	43,000	1,504.42
1985-01-17	340	340	335	340	16,000	1,504.42
1985-01-16	343	345	340	345	37,000	1,526.55
1985-01-14	348	348	348	348	2,000	1,539.82
1985-01-11	345	350	340	350	26,000	1,548.67
1985-01-10	340	350	339	350	46,000	1,548.67
1985-01-09	345	350	345	345	50,000	1,526.55
1985-01-08	343	350	343	350	35,000	1,548.67
1985-01-07	350	350	348	348	10,000	1,539.82
1985-01-05	350	350	348	350	22,000	1,548.67
1985-01-04	352	352	348	348	33,000	1,539.82

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

2024年10月
日	月	火	水	木	金	土
« 09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