5902 ホッカンホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,350	2,430	2,310	2,420	414,000	12,100
1989-12-28	2,350	2,350	2,300	2,350	87,000	11,750
1989-12-27	2,320	2,390	2,300	2,350	38,000	11,750
1989-12-26	2,220	2,330	2,220	2,330	94,000	11,650
1989-12-25	2,200	2,230	2,160	2,220	118,000	11,100
1989-12-22	2,280	2,280	2,230	2,240	37,000	11,200
1989-12-21	2,300	2,320	2,280	2,280	18,000	11,400
1989-12-20	2,340	2,340	2,300	2,300	89,000	11,500
1989-12-19	2,300	2,340	2,290	2,340	150,000	11,700
1989-12-18	2,350	2,360	2,320	2,340	63,000	11,700
1989-12-15	2,370	2,370	2,350	2,350	62,000	11,750
1989-12-14	2,350	2,370	2,330	2,350	194,000	11,750
1989-12-13	2,370	2,390	2,340	2,390	430,000	11,950
1989-12-12	2,300	2,340	2,290	2,340	216,000	11,700
1989-12-11	2,280	2,290	2,250	2,290	128,000	11,450
1989-12-08	2,190	2,300	2,190	2,290	320,000	11,450
1989-12-07	2,140	2,280	2,120	2,150	308,000	10,750
1989-12-06	2,090	2,140	2,080	2,140	93,000	10,700
1989-12-05	2,080	2,080	2,070	2,070	126,000	10,350
1989-12-04	2,060	2,100	2,040	2,070	143,000	10,350
1989-12-01	2,070	2,100	2,020	2,100	131,000	10,500
1989-11-30	2,110	2,110	2,070	2,100	24,000	10,500
1989-11-29	2,090	2,110	2,070	2,070	68,000	10,350
1989-11-28	2,140	2,140	2,090	2,110	69,000	10,550
1989-11-27	2,100	2,150	2,100	2,140	62,000	10,700
1989-11-24	2,110	2,110	2,100	2,100	18,000	10,500
1989-11-22	2,150	2,150	2,100	2,100	11,000	10,500
1989-11-21	2,150	2,150	2,110	2,110	20,000	10,550
1989-11-20	2,110	2,150	2,100	2,150	107,000	10,750
1989-11-17	2,160	2,160	2,150	2,150	89,000	10,750
1989-11-16	2,170	2,200	2,170	2,200	19,000	11,000
1989-11-15	2,270	2,270	2,160	2,240	158,000	11,200
1989-11-14	2,240	2,280	2,240	2,280	8,000	11,400
1989-11-13	2,190	2,250	2,190	2,250	69,000	11,250
1989-11-09	2,220	2,230	2,220	2,230	21,000	11,150
1989-11-08	2,210	2,250	2,200	2,210	60,000	11,050
1989-11-07	2,220	2,250	2,220	2,250	38,000	11,250
1989-11-06	2,320	2,320	2,250	2,300	106,000	11,500
1989-11-02	2,300	2,300	2,270	2,300	69,000	11,500
1989-11-01	2,290	2,290	2,270	2,270	30,000	11,350
1989-10-31	2,290	2,290	2,250	2,250	18,000	11,250
1989-10-30	2,250	2,250	2,250	2,250	22,000	11,250
1989-10-27	2,260	2,260	2,230	2,230	24,000	11,150
1989-10-26	2,250	2,270	2,230	2,250	72,000	11,250
1989-10-25	2,240	2,290	2,240	2,280	78,000	11,400
1989-10-24	2,280	2,310	2,200	2,200	102,000	11,000
1989-10-23	2,330	2,340	2,250	2,330	83,000	11,650
1989-10-20	2,380	2,380	2,330	2,330	53,000	11,650
1989-10-19	2,400	2,400	2,310	2,310	64,000	11,550
1989-10-18	2,400	2,400	2,320	2,400	65,000	12,000
1989-10-17	2,400	2,410	2,350	2,350	86,000	11,750
1989-10-16	2,450	2,450	2,360	2,400	231,000	12,000
1989-10-13	2,390	2,440	2,390	2,410	97,000	12,050
1989-10-12	2,400	2,430	2,370	2,430	156,000	12,150
1989-10-11	2,530	2,530	2,410	2,410	182,000	12,050
1989-10-09	2,520	2,550	2,480	2,510	493,000	12,550
1989-10-06	2,490	2,490	2,400	2,480	215,000	12,400
1989-10-05	2,480	2,480	2,440	2,440	278,000	12,200
1989-10-04	2,470	2,470	2,430	2,440	232,000	12,200
1989-10-03	2,500	2,500	2,430	2,430	190,000	12,150
1989-10-02	2,520	2,530	2,490	2,490	338,000	12,450
1989-09-29	2,510	2,520	2,470	2,490	537,000	12,450
1989-09-28	2,510	2,550	2,450	2,510	1,923,000	12,550
1989-09-27	2,310	2,510	2,280	2,500	2,403,000	12,500
1989-09-26	2,300	2,350	2,270	2,350	271,000	11,750
1989-09-25	2,290	2,320	2,260	2,320	219,000	11,600
1989-09-22	2,360	2,360	2,320	2,320	246,000	11,600
1989-09-21	2,350	2,380	2,320	2,380	217,000	11,900
1989-09-20	2,350	2,380	2,340	2,380	190,000	11,900
1989-09-19	2,410	2,410	2,350	2,380	296,000	11,900
1989-09-18	2,390	2,430	2,320	2,430	700,000	12,150
1989-09-14	2,370	2,460	2,350	2,390	2,435,000	11,950
1989-09-13	2,360	2,370	2,280	2,370	611,000	11,850
1989-09-12	2,260	2,360	2,220	2,360	954,000	11,800
1989-09-11	2,280	2,290	2,210	2,250	264,000	11,250
1989-09-08	2,300	2,340	2,210	2,280	1,861,000	11,400
1989-09-07	2,190	2,280	2,170	2,260	1,409,000	11,300
1989-09-06	2,080	2,240	2,080	2,170	765,000	10,850
1989-09-05	2,050	2,070	2,040	2,050	121,000	10,250
1989-09-04	2,080	2,090	2,030	2,030	84,000	10,150
1989-09-01	2,070	2,070	2,020	2,030	82,000	10,150
1989-08-31	2,080	2,080	2,070	2,070	44,000	10,350
1989-08-30	2,070	2,100	2,050	2,100	148,000	10,500
1989-08-29	2,040	2,090	2,010	2,080	125,000	10,400
1989-08-28	2,130	2,130	2,080	2,080	47,000	10,400
1989-08-25	2,110	2,130	2,070	2,100	95,000	10,500
1989-08-24	2,070	2,090	2,050	2,080	112,000	10,400
1989-08-23	2,140	2,140	2,070	2,100	140,000	10,500
1989-08-22	2,020	2,150	2,020	2,150	206,000	10,750
1989-08-21	2,070	2,090	2,040	2,040	25,000	10,200
1989-08-18	2,060	2,110	2,060	2,090	114,000	10,450
1989-08-17	2,100	2,100	2,050	2,100	54,000	10,500
1989-08-16	2,100	2,100	2,070	2,100	71,000	10,500
1989-08-15	2,100	2,100	2,060	2,100	14,000	10,500
1989-08-14	2,120	2,120	2,100	2,100	34,000	10,500
1989-08-11	2,100	2,110	2,100	2,110	17,000	10,550
1989-08-10	2,100	2,120	2,080	2,120	43,000	10,600
1989-08-09	2,090	2,130	2,090	2,130	92,000	10,650
1989-08-08	2,070	2,100	2,070	2,100	24,000	10,500
1989-08-07	2,130	2,130	2,100	2,120	163,000	10,600
1989-08-04	2,090	2,140	2,060	2,140	988,000	10,700
1989-08-03	2,020	2,070	2,020	2,060	110,000	10,300
1989-08-02	2,050	2,050	2,030	2,050	61,000	10,250
1989-08-01	2,040	2,090	2,040	2,050	47,000	10,250
1989-07-31	2,060	2,060	2,020	2,050	39,000	10,250
1989-07-28	2,060	2,080	2,040	2,040	42,000	10,200
1989-07-27	2,030	2,100	2,030	2,100	724,000	10,500
1989-07-26	2,090	2,100	2,000	2,070	81,000	10,350
1989-07-25	2,080	2,090	2,010	2,070	487,000	10,350
1989-07-24	2,050	2,050	2,010	2,050	102,000	10,250
1989-07-21	2,070	2,070	2,000	2,050	184,000	10,250
1989-07-20	2,030	2,090	2,010	2,050	1,786,000	10,250
1989-07-19	1,950	2,040	1,950	2,040	1,209,000	10,200
1989-07-18	1,950	1,970	1,940	1,950	171,000	9,750
1989-07-17	1,950	1,960	1,930	1,950	399,000	9,750
1989-07-14	1,920	1,960	1,900	1,960	117,000	9,800
1989-07-13	1,850	1,950	1,850	1,950	90,000	9,750
1989-07-12	1,920	1,940	1,880	1,880	17,000	9,400
1989-07-11	1,920	1,920	1,920	1,920	50,000	9,600
1989-07-10	1,920	1,920	1,920	1,920	6,000	9,600
1989-07-07	1,920	1,970	1,920	1,940	200,000	9,700
1989-07-06	1,930	1,940	1,920	1,930	78,000	9,650
1989-07-05	1,910	1,940	1,910	1,940	67,000	9,700
1989-07-04	1,860	1,930	1,860	1,900	204,000	9,500
1989-07-03	1,850	1,850	1,850	1,850	8,000	9,250
1989-06-30	1,820	1,870	1,820	1,820	241,000	9,100
1989-06-29	1,840	1,870	1,810	1,810	142,000	9,050
1989-06-28	1,750	1,750	1,750	1,750	7,000	8,750
1989-06-27	1,720	1,830	1,720	1,830	58,000	9,150
1989-06-26	1,790	1,790	1,730	1,730	28,000	8,650
1989-06-23	1,750	1,800	1,750	1,780	26,000	8,900
1989-06-22	1,780	1,780	1,730	1,780	36,000	8,900
1989-06-21	1,800	1,800	1,790	1,790	19,000	8,950
1989-06-20	1,800	1,830	1,800	1,800	40,000	9,000
1989-06-19	1,860	1,860	1,800	1,800	15,000	9,000
1989-06-16	1,850	1,850	1,800	1,800	9,000	9,000
1989-06-15	1,870	1,870	1,860	1,870	36,000	9,350
1989-06-14	1,820	1,930	1,820	1,930	54,000	9,650
1989-06-13	1,850	1,850	1,830	1,830	25,000	9,150
1989-06-12	1,840	1,840	1,830	1,830	31,000	9,150
1989-06-09	1,860	1,860	1,800	1,830	66,000	9,150
1989-06-08	1,820	1,870	1,800	1,800	9,000	9,000
1989-06-07	1,820	1,850	1,820	1,820	7,000	9,100
1989-06-06	1,880	1,880	1,850	1,850	38,000	9,250
1989-06-05	1,900	1,900	1,880	1,880	6,000	9,400
1989-06-02	1,930	1,930	1,900	1,900	115,000	9,500
1989-06-01	1,920	1,930	1,890	1,920	74,000	9,600
1989-05-31	1,940	1,950	1,900	1,920	55,000	9,600
1989-05-30	1,890	1,960	1,890	1,890	26,000	9,450
1989-05-29	1,950	1,960	1,880	1,880	53,000	9,400
1989-05-26	1,950	1,980	1,910	1,970	43,000	9,850
1989-05-25	1,920	1,980	1,900	1,980	100,000	9,900
1989-05-24	1,890	1,950	1,880	1,920	150,000	9,600
1989-05-23	1,950	1,970	1,920	1,920	90,000	9,600
1989-05-22	1,980	1,980	1,950	1,950	65,000	9,750
1989-05-19	1,970	1,970	1,930	1,960	54,000	9,800
1989-05-18	1,950	2,000	1,920	1,980	56,000	9,900
1989-05-17	1,970	2,000	1,960	1,960	197,000	9,800
1989-05-16	1,960	2,010	1,960	2,000	148,000	10,000
1989-05-15	1,980	2,010	1,930	2,000	163,000	10,000
1989-05-12	1,930	1,990	1,930	1,990	255,000	9,950
1989-05-11	1,930	1,930	1,910	1,930	133,000	9,650
1989-05-10	1,960	1,960	1,880	1,900	107,000	9,500
1989-05-09	1,980	1,990	1,940	1,940	174,000	9,700
1989-05-08	2,030	2,030	1,980	1,990	292,000	9,950
1989-05-02	2,020	2,070	2,000	2,020	911,000	10,100
1989-05-01	1,890	2,020	1,880	2,000	1,017,000	10,000
1989-04-28	1,890	1,890	1,850	1,890	110,000	9,450
1989-04-27	1,900	1,900	1,850	1,860	300,000	9,300
1989-04-26	1,820	1,900	1,810	1,870	722,000	9,350
1989-04-25	1,800	1,810	1,770	1,790	322,000	8,950
1989-04-24	1,790	1,820	1,780	1,790	272,000	8,950
1989-04-21	1,790	1,800	1,760	1,760	133,000	8,800
1989-04-20	1,780	1,800	1,750	1,790	401,000	8,950
1989-04-19	1,700	1,790	1,680	1,790	323,000	8,950
1989-04-18	1,680	1,690	1,670	1,670	14,000	8,350
1989-04-17	1,690	1,690	1,680	1,690	33,000	8,450
1989-04-14	1,650	1,690	1,650	1,690	27,000	8,450
1989-04-13	1,640	1,640	1,630	1,640	47,000	8,200
1989-04-12	1,640	1,640	1,640	1,640	36,000	8,200
1989-04-11	1,650	1,650	1,640	1,640	77,000	8,200
1989-04-10	1,700	1,710	1,650	1,650	187,000	8,250
1989-04-07	1,650	1,670	1,640	1,660	146,000	8,300
1989-04-06	1,650	1,650	1,650	1,650	114,000	8,250
1989-04-05	1,690	1,700	1,650	1,650	67,000	8,250
1989-04-04	1,700	1,700	1,660	1,660	38,000	8,300
1989-04-03	1,690	1,690	1,660	1,690	25,000	8,450
1989-03-31	1,650	1,750	1,650	1,750	87,000	8,750
1989-03-30	1,640	1,650	1,590	1,650	47,000	8,250
1989-03-29	1,650	1,660	1,640	1,660	4,000	8,300
1989-03-28	1,630	1,640	1,600	1,640	12,000	8,200
1989-03-27	1,630	1,640	1,600	1,630	45,000	8,150
1989-03-24	1,550	1,620	1,550	1,620	168,000	8,100
1989-03-23	1,620	1,620	1,510	1,510	110,000	7,550
1989-03-22	1,620	1,620	1,580	1,610	68,000	8,050
1989-03-20	1,640	1,640	1,610	1,630	11,000	8,150
1989-03-17	1,670	1,670	1,600	1,660	92,000	8,300
1989-03-16	1,650	1,670	1,650	1,670	27,000	8,350
1989-03-15	1,670	1,670	1,650	1,670	65,000	8,350
1989-03-14	1,670	1,670	1,650	1,670	21,000	8,350
1989-03-13	1,670	1,680	1,670	1,670	21,000	8,350
1989-03-10	1,650	1,700	1,650	1,700	35,000	8,500
1989-03-08	1,660	1,700	1,650	1,700	23,000	8,500
1989-03-07	1,690	1,690	1,690	1,690	1,000	8,450
1989-03-06	1,650	1,700	1,650	1,700	133,000	8,500
1989-03-03	1,700	1,700	1,660	1,700	81,000	8,500
1989-03-02	1,670	1,700	1,660	1,700	21,000	8,500
1989-03-01	1,730	1,730	1,660	1,700	54,000	8,500
1989-02-28	1,700	1,740	1,700	1,700	9,000	8,500
1989-02-27	1,760	1,760	1,740	1,740	33,000	8,700
1989-02-23	1,700	1,740	1,700	1,740	65,000	8,700
1989-02-22	1,740	1,750	1,730	1,730	39,000	8,650
1989-02-21	1,730	1,750	1,730	1,750	147,000	8,750
1989-02-20	1,720	1,730	1,700	1,730	93,000	8,650
1989-02-17	1,720	1,730	1,690	1,730	56,000	8,650
1989-02-16	1,720	1,740	1,700	1,720	85,000	8,600
1989-02-15	1,720	1,750	1,700	1,700	146,000	8,500
1989-02-14	1,740	1,750	1,710	1,720	33,000	8,600
1989-02-13	1,750	1,750	1,720	1,750	18,000	8,750
1989-02-10	1,760	1,760	1,720	1,740	67,000	8,700
1989-02-09	1,740	1,750	1,720	1,750	188,000	8,750
1989-02-08	1,740	1,740	1,720	1,740	172,000	8,700
1989-02-07	1,700	1,740	1,700	1,740	31,000	8,700
1989-02-06	1,730	1,750	1,730	1,750	30,000	8,750
1989-02-03	1,710	1,750	1,700	1,750	85,000	8,750
1989-02-02	1,730	1,750	1,710	1,710	67,000	8,550
1989-02-01	1,730	1,750	1,730	1,750	29,000	8,750
1989-01-31	1,690	1,750	1,690	1,750	24,000	8,750
1989-01-30	1,700	1,750	1,680	1,700	179,000	8,500
1989-01-28	1,680	1,730	1,680	1,730	48,000	8,650
1989-01-27	1,690	1,700	1,680	1,700	43,000	8,500
1989-01-26	1,750	1,750	1,680	1,680	92,000	8,400
1989-01-25	1,680	1,750	1,680	1,750	163,000	8,750
1989-01-24	1,680	1,680	1,670	1,680	68,000	8,400
1989-01-23	1,680	1,680	1,680	1,680	73,000	8,400
1989-01-20	1,680	1,680	1,660	1,680	37,000	8,400
1989-01-19	1,660	1,690	1,660	1,680	22,000	8,400
1989-01-18	1,680	1,680	1,650	1,650	167,000	8,250
1989-01-17	1,680	1,680	1,650	1,680	411,000	8,400
1989-01-13	1,720	1,720	1,680	1,680	103,000	8,400
1989-01-12	1,730	1,740	1,700	1,740	190,000	8,700
1989-01-11	1,750	1,750	1,720	1,740	15,000	8,700
1989-01-10	1,790	1,790	1,750	1,750	42,000	8,750
1989-01-09	1,840	1,840	1,800	1,800	66,000	9,000
1989-01-06	1,850	1,850	1,800	1,840	95,000	9,200
1989-01-05	1,860	1,860	1,850	1,850	22,000	9,250
1989-01-04	1,880	1,880	1,870	1,870	19,000	9,350

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

2024年11月
日	月	火	水	木	金	土
« 10月31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