5902 ホッカンホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 711 | 711 | 707 | 707 | 27,000 | 3,535 |
| 1995-12-28 | 720 | 720 | 715 | 715 | 18,000 | 3,575 |
| 1995-12-27 | 715 | 719 | 715 | 719 | 19,000 | 3,595 |
| 1995-12-26 | 715 | 715 | 709 | 711 | 44,000 | 3,555 |
| 1995-12-25 | 715 | 725 | 714 | 715 | 30,000 | 3,575 |
| 1995-12-22 | 705 | 715 | 704 | 708 | 38,000 | 3,540 |
| 1995-12-21 | 705 | 710 | 703 | 705 | 39,000 | 3,525 |
| 1995-12-20 | 697 | 704 | 694 | 700 | 98,000 | 3,500 |
| 1995-12-19 | 717 | 717 | 692 | 692 | 37,000 | 3,460 |
| 1995-12-18 | 717 | 719 | 711 | 717 | 38,000 | 3,585 |
| 1995-12-15 | 709 | 719 | 700 | 718 | 146,000 | 3,590 |
| 1995-12-14 | 681 | 705 | 681 | 700 | 130,000 | 3,500 |
| 1995-12-13 | 693 | 698 | 680 | 680 | 70,000 | 3,400 |
| 1995-12-12 | 694 | 695 | 690 | 693 | 85,000 | 3,465 |
| 1995-12-11 | 699 | 700 | 698 | 700 | 33,000 | 3,500 |
| 1995-12-08 | 700 | 701 | 693 | 698 | 151,000 | 3,490 |
| 1995-12-07 | 700 | 705 | 697 | 700 | 87,000 | 3,500 |
| 1995-12-06 | 700 | 700 | 692 | 700 | 53,000 | 3,500 |
| 1995-12-05 | 700 | 700 | 700 | 700 | 37,000 | 3,500 |
| 1995-12-04 | 700 | 701 | 691 | 700 | 55,000 | 3,500 |
| 1995-12-01 | 690 | 700 | 690 | 700 | 32,000 | 3,500 |
| 1995-11-30 | 690 | 690 | 682 | 690 | 23,000 | 3,450 |
| 1995-11-29 | 689 | 689 | 689 | 689 | 9,000 | 3,445 |
| 1995-11-28 | 685 | 690 | 685 | 690 | 17,000 | 3,450 |
| 1995-11-27 | 675 | 685 | 675 | 685 | 35,000 | 3,425 |
| 1995-11-24 | 683 | 683 | 663 | 665 | 5,000 | 3,325 |
| 1995-11-22 | 689 | 690 | 689 | 689 | 4,000 | 3,445 |
| 1995-11-21 | 700 | 700 | 685 | 690 | 126,000 | 3,450 |
| 1995-11-20 | 700 | 700 | 695 | 700 | 33,000 | 3,500 |
| 1995-11-17 | 701 | 701 | 700 | 700 | 78,000 | 3,500 |
| 1995-11-16 | 702 | 702 | 695 | 700 | 5,000 | 3,500 |
| 1995-11-15 | 715 | 715 | 687 | 702 | 16,000 | 3,510 |
| 1995-11-14 | 695 | 695 | 695 | 695 | 32,000 | 3,475 |
| 1995-11-13 | 692 | 695 | 692 | 695 | 23,000 | 3,475 |
| 1995-11-10 | 715 | 715 | 680 | 682 | 90,000 | 3,410 |
| 1995-11-09 | 704 | 720 | 695 | 718 | 105,000 | 3,590 |
| 1995-11-08 | 695 | 695 | 694 | 694 | 24,000 | 3,470 |
| 1995-11-07 | 696 | 700 | 688 | 694 | 37,000 | 3,470 |
| 1995-11-06 | 665 | 700 | 665 | 700 | 17,000 | 3,500 |
| 1995-11-02 | 661 | 669 | 661 | 669 | 9,000 | 3,345 |
| 1995-11-01 | 641 | 651 | 641 | 641 | 8,000 | 3,205 |
| 1995-10-31 | 636 | 650 | 630 | 650 | 34,000 | 3,250 |
| 1995-10-30 | 630 | 644 | 630 | 635 | 17,000 | 3,175 |
| 1995-10-27 | 655 | 655 | 630 | 630 | 97,000 | 3,150 |
| 1995-10-26 | 660 | 660 | 645 | 645 | 77,000 | 3,225 |
| 1995-10-25 | 661 | 671 | 660 | 660 | 7,000 | 3,300 |
| 1995-10-24 | 660 | 662 | 660 | 660 | 20,000 | 3,300 |
| 1995-10-23 | 660 | 663 | 660 | 661 | 65,000 | 3,305 |
| 1995-10-20 | 668 | 668 | 660 | 660 | 33,000 | 3,300 |
| 1995-10-19 | 681 | 691 | 668 | 668 | 7,000 | 3,340 |
| 1995-10-18 | 670 | 675 | 669 | 670 | 39,000 | 3,350 |
| 1995-10-17 | 685 | 685 | 670 | 672 | 13,000 | 3,360 |
| 1995-10-16 | 682 | 682 | 670 | 671 | 47,000 | 3,355 |
| 1995-10-13 | 682 | 682 | 669 | 672 | 91,000 | 3,360 |
| 1995-10-12 | 673 | 682 | 672 | 682 | 8,000 | 3,410 |
| 1995-10-11 | 688 | 691 | 675 | 675 | 27,000 | 3,375 |
| 1995-10-09 | 695 | 695 | 685 | 685 | 26,000 | 3,425 |
| 1995-10-06 | 695 | 700 | 695 | 700 | 35,000 | 3,500 |
| 1995-10-05 | 700 | 705 | 695 | 695 | 153,000 | 3,475 |
| 1995-10-04 | 691 | 705 | 690 | 705 | 10,000 | 3,525 |
| 1995-10-03 | 705 | 705 | 690 | 690 | 18,000 | 3,450 |
| 1995-10-02 | 720 | 720 | 710 | 710 | 6,000 | 3,550 |
| 1995-09-29 | 710 | 710 | 700 | 710 | 5,000 | 3,550 |
| 1995-09-28 | 700 | 710 | 690 | 710 | 5,000 | 3,550 |
| 1995-09-27 | 682 | 690 | 682 | 682 | 73,000 | 3,410 |
| 1995-09-26 | 687 | 687 | 680 | 681 | 18,000 | 3,405 |
| 1995-09-25 | 693 | 700 | 693 | 699 | 46,000 | 3,495 |
| 1995-09-22 | 700 | 701 | 700 | 700 | 14,000 | 3,500 |
| 1995-09-21 | 720 | 720 | 701 | 701 | 49,000 | 3,505 |
| 1995-09-20 | 720 | 720 | 700 | 720 | 11,000 | 3,600 |
| 1995-09-19 | 720 | 720 | 711 | 720 | 12,000 | 3,600 |
| 1995-09-18 | 730 | 730 | 720 | 720 | 43,000 | 3,600 |
| 1995-09-14 | 725 | 725 | 710 | 720 | 56,000 | 3,600 |
| 1995-09-13 | 730 | 730 | 725 | 730 | 23,000 | 3,650 |
| 1995-09-12 | 735 | 735 | 730 | 730 | 13,000 | 3,650 |
| 1995-09-11 | 740 | 740 | 735 | 735 | 41,000 | 3,675 |
| 1995-09-08 | 735 | 742 | 731 | 735 | 58,000 | 3,675 |
| 1995-09-07 | 733 | 735 | 730 | 735 | 25,000 | 3,675 |
| 1995-09-06 | 739 | 740 | 733 | 733 | 16,000 | 3,665 |
| 1995-09-05 | 743 | 743 | 741 | 741 | 11,000 | 3,705 |
| 1995-09-04 | 750 | 750 | 745 | 745 | 19,000 | 3,725 |
| 1995-09-01 | 733 | 740 | 733 | 740 | 51,000 | 3,700 |
| 1995-08-31 | 732 | 733 | 728 | 733 | 23,000 | 3,665 |
| 1995-08-30 | 733 | 743 | 732 | 733 | 39,000 | 3,665 |
| 1995-08-29 | 740 | 749 | 740 | 740 | 11,000 | 3,700 |
| 1995-08-28 | 739 | 739 | 739 | 739 | 7,000 | 3,695 |
| 1995-08-25 | 750 | 750 | 739 | 739 | 16,000 | 3,695 |
| 1995-08-24 | 720 | 740 | 720 | 740 | 8,000 | 3,700 |
| 1995-08-23 | 738 | 738 | 730 | 730 | 10,000 | 3,650 |
| 1995-08-22 | 749 | 749 | 749 | 749 | 12,000 | 3,745 |
| 1995-08-21 | 750 | 750 | 740 | 749 | 17,000 | 3,745 |
| 1995-08-18 | 749 | 750 | 748 | 750 | 19,000 | 3,750 |
| 1995-08-17 | 765 | 766 | 750 | 753 | 95,000 | 3,765 |
| 1995-08-16 | 768 | 768 | 755 | 765 | 33,000 | 3,825 |
| 1995-08-15 | 740 | 740 | 720 | 738 | 22,000 | 3,690 |
| 1995-08-14 | 710 | 710 | 710 | 710 | 12,000 | 3,550 |
| 1995-08-11 | 704 | 704 | 704 | 704 | 4,000 | 3,520 |
| 1995-08-10 | 716 | 716 | 714 | 714 | 10,000 | 3,570 |
| 1995-08-09 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-08-08 | 723 | 729 | 723 | 729 | 10,000 | 3,645 |
| 1995-08-07 | 730 | 733 | 730 | 733 | 5,000 | 3,665 |
| 1995-08-04 | 728 | 734 | 720 | 720 | 54,000 | 3,600 |
| 1995-08-03 | 730 | 750 | 730 | 737 | 93,000 | 3,685 |
| 1995-08-02 | 726 | 730 | 720 | 720 | 78,000 | 3,600 |
| 1995-08-01 | 736 | 736 | 726 | 726 | 51,000 | 3,630 |
| 1995-07-31 | 720 | 728 | 720 | 726 | 24,000 | 3,630 |
| 1995-07-28 | 711 | 720 | 711 | 720 | 5,000 | 3,600 |
| 1995-07-27 | 700 | 701 | 691 | 701 | 7,000 | 3,505 |
| 1995-07-26 | 720 | 720 | 700 | 700 | 9,000 | 3,500 |
| 1995-07-25 | 730 | 750 | 730 | 730 | 13,000 | 3,650 |
| 1995-07-24 | 730 | 731 | 730 | 730 | 13,000 | 3,650 |
| 1995-07-21 | 690 | 719 | 690 | 719 | 8,000 | 3,595 |
| 1995-07-20 | 680 | 685 | 680 | 685 | 27,000 | 3,425 |
| 1995-07-19 | 681 | 682 | 681 | 681 | 15,000 | 3,405 |
| 1995-07-18 | 707 | 710 | 701 | 701 | 61,000 | 3,505 |
| 1995-07-17 | 698 | 710 | 694 | 700 | 130,000 | 3,500 |
| 1995-07-14 | 700 | 700 | 694 | 695 | 17,000 | 3,475 |
| 1995-07-13 | 689 | 700 | 687 | 700 | 70,000 | 3,500 |
| 1995-07-12 | 670 | 687 | 670 | 687 | 28,000 | 3,435 |
| 1995-07-11 | 670 | 680 | 670 | 680 | 19,000 | 3,400 |
| 1995-07-10 | 700 | 700 | 680 | 680 | 40,000 | 3,400 |
| 1995-07-07 | 647 | 700 | 647 | 700 | 52,000 | 3,500 |
| 1995-07-06 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1995-07-05 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1995-07-04 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1995-07-03 | 667 | 667 | 660 | 660 | 11,000 | 3,300 |
| 1995-06-30 | 660 | 667 | 660 | 667 | 15,000 | 3,335 |
| 1995-06-29 | 657 | 663 | 657 | 660 | 8,000 | 3,300 |
| 1995-06-28 | 649 | 650 | 626 | 650 | 15,000 | 3,250 |
| 1995-06-27 | 685 | 685 | 650 | 650 | 316,000 | 3,250 |
| 1995-06-26 | 700 | 705 | 699 | 699 | 20,000 | 3,495 |
| 1995-06-23 | 668 | 700 | 668 | 700 | 12,000 | 3,500 |
| 1995-06-22 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 1995-06-21 | 678 | 682 | 668 | 668 | 69,000 | 3,340 |
| 1995-06-20 | 681 | 682 | 681 | 682 | 24,000 | 3,410 |
| 1995-06-19 | 676 | 681 | 676 | 681 | 16,000 | 3,405 |
| 1995-06-16 | 665 | 671 | 665 | 666 | 21,000 | 3,330 |
| 1995-06-15 | 669 | 670 | 655 | 670 | 39,000 | 3,350 |
| 1995-06-14 | 639 | 660 | 639 | 660 | 17,000 | 3,300 |
| 1995-06-13 | 640 | 640 | 639 | 639 | 7,000 | 3,195 |
| 1995-06-12 | 681 | 681 | 680 | 680 | 32,000 | 3,400 |
| 1995-06-09 | 721 | 721 | 711 | 711 | 14,000 | 3,555 |
| 1995-06-08 | 713 | 713 | 711 | 711 | 3,000 | 3,555 |
| 1995-06-07 | 731 | 731 | 711 | 711 | 4,000 | 3,555 |
| 1995-06-06 | 746 | 756 | 746 | 756 | 9,000 | 3,780 |
| 1995-06-05 | 780 | 780 | 773 | 773 | 8,000 | 3,865 |
| 1995-06-02 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1995-06-01 | 733 | 740 | 730 | 740 | 15,000 | 3,700 |
| 1995-05-31 | 723 | 724 | 723 | 723 | 31,000 | 3,615 |
| 1995-05-30 | 724 | 724 | 724 | 724 | 2,000 | 3,620 |
| 1995-05-29 | 724 | 724 | 724 | 724 | 6,000 | 3,620 |
| 1995-05-26 | 760 | 760 | 724 | 724 | 16,000 | 3,620 |
| 1995-05-25 | 783 | 783 | 765 | 765 | 8,000 | 3,825 |
| 1995-05-24 | 783 | 783 | 781 | 782 | 5,000 | 3,910 |
| 1995-05-23 | 775 | 777 | 775 | 777 | 2,000 | 3,885 |
| 1995-05-22 | 804 | 804 | 774 | 774 | 8,000 | 3,870 |
| 1995-05-19 | 805 | 808 | 805 | 808 | 10,000 | 4,040 |
| 1995-05-18 | 807 | 807 | 805 | 805 | 7,000 | 4,025 |
| 1995-05-17 | 805 | 805 | 805 | 805 | 12,000 | 4,025 |
| 1995-05-16 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1995-05-15 | 803 | 805 | 803 | 805 | 22,000 | 4,025 |
| 1995-05-12 | 791 | 800 | 791 | 791 | 50,000 | 3,955 |
| 1995-05-11 | 805 | 805 | 805 | 805 | 10,000 | 4,025 |
| 1995-05-10 | 805 | 805 | 805 | 805 | 21,000 | 4,025 |
| 1995-05-09 | 825 | 825 | 805 | 805 | 10,000 | 4,025 |
| 1995-05-08 | 815 | 815 | 805 | 805 | 3,000 | 4,025 |
| 1995-05-02 | 820 | 825 | 805 | 825 | 6,000 | 4,125 |
| 1995-05-01 | 815 | 815 | 800 | 800 | 5,000 | 4,000 |
| 1995-04-27 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1995-04-26 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1995-04-25 | 820 | 825 | 820 | 821 | 10,000 | 4,105 |
| 1995-04-24 | 822 | 822 | 821 | 821 | 3,000 | 4,105 |
| 1995-04-21 | 820 | 822 | 810 | 822 | 32,000 | 4,110 |
| 1995-04-20 | 811 | 811 | 804 | 810 | 11,000 | 4,050 |
| 1995-04-19 | 796 | 801 | 796 | 801 | 11,000 | 4,005 |
| 1995-04-18 | 800 | 800 | 797 | 797 | 13,000 | 3,985 |
| 1995-04-17 | 836 | 836 | 797 | 797 | 16,000 | 3,985 |
| 1995-04-14 | 801 | 801 | 796 | 796 | 16,000 | 3,980 |
| 1995-04-13 | 801 | 801 | 801 | 801 | 15,000 | 4,005 |
| 1995-04-12 | 811 | 811 | 801 | 801 | 14,000 | 4,005 |
| 1995-04-11 | 802 | 812 | 802 | 812 | 5,000 | 4,060 |
| 1995-04-10 | 801 | 801 | 801 | 801 | 7,000 | 4,005 |
| 1995-04-07 | 801 | 801 | 801 | 801 | 6,000 | 4,005 |
| 1995-04-06 | 802 | 802 | 801 | 802 | 6,000 | 4,010 |
| 1995-04-05 | 801 | 802 | 801 | 802 | 13,000 | 4,010 |
| 1995-04-04 | 802 | 802 | 801 | 801 | 12,000 | 4,005 |
| 1995-04-03 | 802 | 802 | 801 | 801 | 16,000 | 4,005 |
| 1995-03-31 | 803 | 803 | 802 | 802 | 7,000 | 4,010 |
| 1995-03-30 | 801 | 802 | 801 | 802 | 8,000 | 4,010 |
| 1995-03-29 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 1995-03-28 | 822 | 822 | 797 | 797 | 8,000 | 3,985 |
| 1995-03-27 | 822 | 822 | 822 | 822 | 9,000 | 4,110 |
| 1995-03-24 | 799 | 799 | 796 | 797 | 18,000 | 3,985 |
| 1995-03-23 | 796 | 800 | 796 | 799 | 21,000 | 3,995 |
| 1995-03-22 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 1995-03-20 | 793 | 794 | 793 | 794 | 12,000 | 3,970 |
| 1995-03-17 | 830 | 830 | 829 | 829 | 8,000 | 4,145 |
| 1995-03-16 | 849 | 849 | 831 | 831 | 16,000 | 4,155 |
| 1995-03-15 | 881 | 881 | 831 | 850 | 94,000 | 4,250 |
| 1995-03-14 | 871 | 871 | 852 | 861 | 4,000 | 4,305 |
| 1995-03-13 | 884 | 884 | 884 | 884 | 4,000 | 4,420 |
| 1995-03-10 | 890 | 891 | 870 | 870 | 21,000 | 4,350 |
| 1995-03-09 | 903 | 904 | 903 | 903 | 5,000 | 4,515 |
| 1995-03-08 | 931 | 931 | 931 | 931 | 12,000 | 4,655 |
| 1995-03-07 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 1995-03-06 | 931 | 950 | 931 | 945 | 19,000 | 4,725 |
| 1995-03-03 | 920 | 930 | 910 | 930 | 9,000 | 4,650 |
| 1995-03-02 | 945 | 945 | 935 | 935 | 11,000 | 4,675 |
| 1995-03-01 | 920 | 925 | 920 | 925 | 23,000 | 4,625 |
| 1995-02-28 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1995-02-27 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1995-02-24 | 921 | 921 | 921 | 921 | 36,000 | 4,605 |
| 1995-02-23 | 931 | 931 | 920 | 920 | 66,000 | 4,600 |
| 1995-02-22 | 932 | 932 | 932 | 932 | 9,000 | 4,660 |
| 1995-02-21 | 932 | 932 | 932 | 932 | 8,000 | 4,660 |
| 1995-02-20 | 950 | 959 | 950 | 957 | 11,000 | 4,785 |
| 1995-02-17 | 932 | 960 | 931 | 940 | 14,000 | 4,700 |
| 1995-02-16 | 939 | 939 | 931 | 931 | 6,000 | 4,655 |
| 1995-02-15 | 969 | 969 | 939 | 939 | 13,000 | 4,695 |
| 1995-02-14 | 931 | 931 | 931 | 931 | 2,000 | 4,655 |
| 1995-02-13 | 967 | 967 | 967 | 967 | 3,000 | 4,835 |
| 1995-02-10 | 936 | 946 | 936 | 946 | 8,000 | 4,730 |
| 1995-02-09 | 950 | 959 | 936 | 936 | 5,000 | 4,680 |
| 1995-02-08 | 979 | 979 | 970 | 970 | 21,000 | 4,850 |
| 1995-02-07 | 979 | 979 | 979 | 979 | 5,000 | 4,895 |
| 1995-02-06 | 969 | 970 | 969 | 970 | 13,000 | 4,850 |
| 1995-02-03 | 960 | 970 | 960 | 970 | 24,000 | 4,850 |
| 1995-02-02 | 945 | 970 | 936 | 970 | 32,000 | 4,850 |
| 1995-02-01 | 936 | 945 | 936 | 945 | 14,000 | 4,725 |
| 1995-01-31 | 936 | 945 | 936 | 936 | 15,000 | 4,680 |
| 1995-01-30 | 935 | 950 | 935 | 945 | 13,000 | 4,725 |
| 1995-01-27 | 936 | 945 | 935 | 935 | 12,000 | 4,675 |
| 1995-01-26 | 932 | 933 | 932 | 933 | 19,000 | 4,665 |
| 1995-01-25 | 935 | 938 | 935 | 938 | 19,000 | 4,690 |
| 1995-01-24 | 932 | 940 | 932 | 933 | 24,000 | 4,665 |
| 1995-01-23 | 960 | 960 | 933 | 933 | 26,000 | 4,665 |
| 1995-01-20 | 941 | 950 | 932 | 940 | 26,000 | 4,700 |
| 1995-01-19 | 932 | 932 | 931 | 931 | 49,000 | 4,655 |
| 1995-01-18 | 936 | 940 | 931 | 931 | 108,000 | 4,655 |
| 1995-01-17 | 945 | 945 | 936 | 936 | 89,000 | 4,680 |
| 1995-01-13 | 945 | 945 | 931 | 935 | 40,000 | 4,675 |
| 1995-01-12 | 969 | 969 | 940 | 950 | 395,000 | 4,750 |
| 1995-01-11 | 971 | 971 | 950 | 951 | 8,000 | 4,755 |
| 1995-01-10 | 950 | 970 | 950 | 970 | 16,000 | 4,850 |
| 1995-01-09 | 950 | 951 | 950 | 950 | 29,000 | 4,750 |
| 1995-01-06 | 944 | 944 | 944 | 944 | 6,000 | 4,720 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
