5902 ホッカンホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 667 | 667 | 667 | 667 | 13,000 | 3,335 |
| 1996-12-27 | 659 | 667 | 659 | 667 | 29,000 | 3,335 |
| 1996-12-26 | 658 | 659 | 651 | 659 | 24,000 | 3,295 |
| 1996-12-25 | 672 | 672 | 650 | 650 | 12,000 | 3,250 |
| 1996-12-24 | 673 | 673 | 660 | 672 | 24,000 | 3,360 |
| 1996-12-20 | 683 | 683 | 665 | 665 | 26,000 | 3,325 |
| 1996-12-19 | 701 | 701 | 670 | 670 | 14,000 | 3,350 |
| 1996-12-18 | 696 | 701 | 691 | 701 | 28,000 | 3,505 |
| 1996-12-17 | 680 | 696 | 680 | 696 | 25,000 | 3,480 |
| 1996-12-16 | 694 | 694 | 694 | 694 | 26,000 | 3,470 |
| 1996-12-13 | 689 | 699 | 689 | 696 | 53,000 | 3,480 |
| 1996-12-12 | 682 | 698 | 681 | 698 | 42,000 | 3,490 |
| 1996-12-11 | 700 | 701 | 680 | 680 | 12,000 | 3,400 |
| 1996-12-10 | 722 | 722 | 711 | 711 | 12,000 | 3,555 |
| 1996-12-09 | 711 | 712 | 710 | 712 | 35,000 | 3,560 |
| 1996-12-06 | 718 | 718 | 710 | 710 | 25,000 | 3,550 |
| 1996-12-05 | 729 | 730 | 728 | 728 | 16,000 | 3,640 |
| 1996-12-04 | 736 | 736 | 710 | 730 | 11,000 | 3,650 |
| 1996-12-03 | 749 | 757 | 745 | 745 | 19,000 | 3,725 |
| 1996-12-02 | 755 | 755 | 749 | 749 | 10,000 | 3,745 |
| 1996-11-29 | 748 | 759 | 748 | 748 | 25,000 | 3,740 |
| 1996-11-28 | 748 | 755 | 748 | 755 | 53,000 | 3,775 |
| 1996-11-27 | 749 | 754 | 749 | 753 | 40,000 | 3,765 |
| 1996-11-26 | 770 | 770 | 769 | 769 | 5,000 | 3,845 |
| 1996-11-25 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1996-11-22 | 760 | 764 | 760 | 764 | 14,000 | 3,820 |
| 1996-11-21 | 765 | 765 | 760 | 760 | 7,000 | 3,800 |
| 1996-11-20 | 761 | 766 | 761 | 766 | 19,000 | 3,830 |
| 1996-11-19 | 769 | 772 | 769 | 771 | 31,000 | 3,855 |
| 1996-11-18 | 780 | 780 | 769 | 769 | 12,000 | 3,845 |
| 1996-11-15 | 782 | 782 | 780 | 780 | 13,000 | 3,900 |
| 1996-11-14 | 760 | 775 | 755 | 775 | 10,000 | 3,875 |
| 1996-11-13 | 785 | 785 | 770 | 770 | 4,000 | 3,850 |
| 1996-11-12 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1996-11-11 | 789 | 789 | 786 | 786 | 2,000 | 3,930 |
| 1996-11-08 | 776 | 794 | 776 | 794 | 27,000 | 3,970 |
| 1996-11-07 | 760 | 786 | 760 | 786 | 39,000 | 3,930 |
| 1996-11-06 | 750 | 757 | 750 | 757 | 19,000 | 3,785 |
| 1996-11-05 | 750 | 751 | 750 | 751 | 4,000 | 3,755 |
| 1996-11-01 | 755 | 755 | 748 | 751 | 30,000 | 3,755 |
| 1996-10-31 | 756 | 756 | 750 | 756 | 42,000 | 3,780 |
| 1996-10-30 | 767 | 767 | 756 | 756 | 46,000 | 3,780 |
| 1996-10-29 | 760 | 764 | 760 | 763 | 28,000 | 3,815 |
| 1996-10-28 | 767 | 767 | 767 | 767 | 27,000 | 3,835 |
| 1996-10-25 | 767 | 767 | 756 | 765 | 73,000 | 3,825 |
| 1996-10-24 | 775 | 775 | 768 | 768 | 22,000 | 3,840 |
| 1996-10-23 | 790 | 790 | 784 | 785 | 27,000 | 3,925 |
| 1996-10-22 | 800 | 800 | 780 | 790 | 14,000 | 3,950 |
| 1996-10-21 | 810 | 810 | 800 | 801 | 22,000 | 4,005 |
| 1996-10-18 | 810 | 815 | 810 | 810 | 55,000 | 4,050 |
| 1996-10-17 | 829 | 829 | 829 | 829 | 7,000 | 4,145 |
| 1996-10-16 | 830 | 839 | 825 | 839 | 58,000 | 4,195 |
| 1996-10-15 | 833 | 833 | 820 | 820 | 27,000 | 4,100 |
| 1996-10-14 | 836 | 836 | 830 | 835 | 25,000 | 4,175 |
| 1996-10-11 | 836 | 838 | 836 | 838 | 57,000 | 4,190 |
| 1996-10-09 | 835 | 837 | 830 | 836 | 49,000 | 4,180 |
| 1996-10-08 | 835 | 835 | 833 | 833 | 43,000 | 4,165 |
| 1996-10-07 | 828 | 828 | 824 | 827 | 22,000 | 4,135 |
| 1996-10-04 | 820 | 823 | 820 | 820 | 115,000 | 4,100 |
| 1996-10-03 | 820 | 820 | 817 | 817 | 21,000 | 4,085 |
| 1996-10-02 | 816 | 825 | 810 | 810 | 61,000 | 4,050 |
| 1996-10-01 | 800 | 808 | 800 | 808 | 22,000 | 4,040 |
| 1996-09-30 | 790 | 800 | 790 | 792 | 44,000 | 3,960 |
| 1996-09-27 | 785 | 790 | 785 | 790 | 99,000 | 3,950 |
| 1996-09-26 | 780 | 785 | 780 | 785 | 18,000 | 3,925 |
| 1996-09-25 | 784 | 784 | 780 | 780 | 33,000 | 3,900 |
| 1996-09-24 | 780 | 785 | 775 | 780 | 30,000 | 3,900 |
| 1996-09-20 | 784 | 784 | 780 | 780 | 3,000 | 3,900 |
| 1996-09-19 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1996-09-18 | 793 | 797 | 785 | 785 | 25,000 | 3,925 |
| 1996-09-17 | 787 | 793 | 787 | 793 | 45,000 | 3,965 |
| 1996-09-13 | 774 | 777 | 764 | 777 | 94,000 | 3,885 |
| 1996-09-12 | 772 | 775 | 765 | 774 | 28,000 | 3,870 |
| 1996-09-11 | 753 | 762 | 753 | 762 | 28,000 | 3,810 |
| 1996-09-10 | 760 | 760 | 755 | 755 | 16,000 | 3,775 |
| 1996-09-09 | 775 | 775 | 760 | 760 | 12,000 | 3,800 |
| 1996-09-06 | 778 | 778 | 765 | 765 | 7,000 | 3,825 |
| 1996-09-05 | 756 | 775 | 756 | 775 | 98,000 | 3,875 |
| 1996-09-04 | 756 | 761 | 756 | 760 | 9,000 | 3,800 |
| 1996-09-03 | 770 | 776 | 766 | 766 | 46,000 | 3,830 |
| 1996-09-02 | 784 | 784 | 770 | 770 | 24,000 | 3,850 |
| 1996-08-30 | 790 | 790 | 783 | 783 | 38,000 | 3,915 |
| 1996-08-29 | 780 | 783 | 780 | 782 | 44,000 | 3,910 |
| 1996-08-28 | 791 | 791 | 780 | 780 | 36,000 | 3,900 |
| 1996-08-27 | 791 | 794 | 791 | 794 | 24,000 | 3,970 |
| 1996-08-26 | 797 | 797 | 791 | 791 | 14,000 | 3,955 |
| 1996-08-23 | 800 | 800 | 797 | 797 | 22,000 | 3,985 |
| 1996-08-22 | 795 | 801 | 795 | 800 | 17,000 | 4,000 |
| 1996-08-21 | 801 | 802 | 801 | 801 | 62,000 | 4,005 |
| 1996-08-20 | 806 | 809 | 806 | 809 | 59,000 | 4,045 |
| 1996-08-19 | 808 | 808 | 806 | 806 | 74,000 | 4,030 |
| 1996-08-16 | 806 | 808 | 805 | 808 | 42,000 | 4,040 |
| 1996-08-15 | 811 | 811 | 805 | 805 | 16,000 | 4,025 |
| 1996-08-14 | 780 | 781 | 780 | 781 | 3,000 | 3,905 |
| 1996-08-13 | 760 | 778 | 760 | 778 | 104,000 | 3,890 |
| 1996-08-12 | 760 | 760 | 750 | 760 | 14,000 | 3,800 |
| 1996-08-09 | 760 | 768 | 760 | 768 | 35,000 | 3,840 |
| 1996-08-08 | 762 | 762 | 760 | 760 | 2,000 | 3,800 |
| 1996-08-07 | 770 | 770 | 760 | 762 | 25,000 | 3,810 |
| 1996-08-06 | 770 | 770 | 769 | 769 | 5,000 | 3,845 |
| 1996-08-05 | 779 | 780 | 775 | 775 | 32,000 | 3,875 |
| 1996-08-02 | 768 | 778 | 768 | 777 | 42,000 | 3,885 |
| 1996-08-01 | 768 | 768 | 765 | 768 | 17,000 | 3,840 |
| 1996-07-31 | 760 | 770 | 760 | 768 | 58,000 | 3,840 |
| 1996-07-30 | 798 | 798 | 770 | 770 | 12,000 | 3,850 |
| 1996-07-29 | 831 | 831 | 807 | 807 | 10,000 | 4,035 |
| 1996-07-26 | 823 | 831 | 823 | 831 | 13,000 | 4,155 |
| 1996-07-25 | 823 | 823 | 810 | 823 | 13,000 | 4,115 |
| 1996-07-24 | 825 | 825 | 822 | 822 | 16,000 | 4,110 |
| 1996-07-23 | 833 | 833 | 823 | 830 | 75,000 | 4,150 |
| 1996-07-22 | 862 | 862 | 853 | 853 | 18,000 | 4,265 |
| 1996-07-19 | 862 | 862 | 854 | 862 | 41,000 | 4,310 |
| 1996-07-18 | 854 | 854 | 846 | 854 | 22,000 | 4,270 |
| 1996-07-17 | 836 | 846 | 836 | 846 | 28,000 | 4,230 |
| 1996-07-16 | 845 | 846 | 844 | 846 | 27,000 | 4,230 |
| 1996-07-15 | 862 | 862 | 852 | 855 | 146,000 | 4,275 |
| 1996-07-12 | 878 | 878 | 862 | 862 | 51,000 | 4,310 |
| 1996-07-11 | 870 | 872 | 865 | 872 | 24,000 | 4,360 |
| 1996-07-10 | 878 | 878 | 863 | 863 | 57,000 | 4,315 |
| 1996-07-09 | 864 | 864 | 863 | 863 | 5,000 | 4,315 |
| 1996-07-08 | 869 | 869 | 849 | 863 | 29,000 | 4,315 |
| 1996-07-05 | 877 | 878 | 870 | 870 | 25,000 | 4,350 |
| 1996-07-04 | 878 | 878 | 876 | 878 | 46,000 | 4,390 |
| 1996-07-03 | 877 | 877 | 877 | 877 | 12,000 | 4,385 |
| 1996-07-02 | 878 | 878 | 868 | 868 | 55,000 | 4,340 |
| 1996-07-01 | 878 | 878 | 868 | 878 | 111,000 | 4,390 |
| 1996-06-28 | 878 | 878 | 865 | 865 | 146,000 | 4,325 |
| 1996-06-27 | 878 | 878 | 877 | 878 | 18,000 | 4,390 |
| 1996-06-26 | 862 | 878 | 853 | 877 | 46,000 | 4,385 |
| 1996-06-25 | 858 | 858 | 850 | 853 | 27,000 | 4,265 |
| 1996-06-24 | 864 | 872 | 862 | 872 | 97,000 | 4,360 |
| 1996-06-21 | 865 | 878 | 855 | 855 | 39,000 | 4,275 |
| 1996-06-20 | 878 | 878 | 876 | 876 | 59,000 | 4,380 |
| 1996-06-19 | 878 | 880 | 875 | 876 | 126,000 | 4,380 |
| 1996-06-18 | 880 | 880 | 875 | 878 | 62,000 | 4,390 |
| 1996-06-17 | 893 | 893 | 875 | 880 | 258,000 | 4,400 |
| 1996-06-14 | 850 | 870 | 850 | 870 | 109,000 | 4,350 |
| 1996-06-13 | 850 | 860 | 849 | 860 | 40,000 | 4,300 |
| 1996-06-12 | 863 | 863 | 850 | 850 | 67,000 | 4,250 |
| 1996-06-11 | 890 | 890 | 865 | 865 | 15,000 | 4,325 |
| 1996-06-10 | 893 | 893 | 888 | 889 | 38,000 | 4,445 |
| 1996-06-07 | 891 | 895 | 891 | 895 | 65,000 | 4,475 |
| 1996-06-06 | 896 | 896 | 894 | 895 | 65,000 | 4,475 |
| 1996-06-05 | 899 | 899 | 894 | 896 | 44,000 | 4,480 |
| 1996-06-04 | 890 | 899 | 890 | 899 | 48,000 | 4,495 |
| 1996-06-03 | 896 | 910 | 890 | 910 | 153,000 | 4,550 |
| 1996-05-31 | 900 | 900 | 890 | 890 | 43,000 | 4,450 |
| 1996-05-30 | 905 | 907 | 890 | 900 | 48,000 | 4,500 |
| 1996-05-29 | 888 | 910 | 888 | 910 | 123,000 | 4,550 |
| 1996-05-28 | 893 | 898 | 893 | 893 | 23,000 | 4,465 |
| 1996-05-27 | 890 | 892 | 890 | 890 | 35,000 | 4,450 |
| 1996-05-24 | 900 | 900 | 890 | 890 | 97,000 | 4,450 |
| 1996-05-23 | 891 | 895 | 890 | 890 | 76,000 | 4,450 |
| 1996-05-22 | 862 | 891 | 862 | 891 | 37,000 | 4,455 |
| 1996-05-21 | 890 | 894 | 882 | 882 | 108,000 | 4,410 |
| 1996-05-20 | 894 | 903 | 885 | 885 | 69,000 | 4,425 |
| 1996-05-17 | 895 | 904 | 885 | 885 | 18,000 | 4,425 |
| 1996-05-16 | 895 | 896 | 895 | 895 | 89,000 | 4,475 |
| 1996-05-15 | 885 | 892 | 884 | 892 | 83,000 | 4,460 |
| 1996-05-14 | 893 | 893 | 883 | 885 | 56,000 | 4,425 |
| 1996-05-13 | 893 | 893 | 881 | 887 | 69,000 | 4,435 |
| 1996-05-10 | 893 | 894 | 891 | 891 | 67,000 | 4,455 |
| 1996-05-09 | 893 | 902 | 891 | 893 | 57,000 | 4,465 |
| 1996-05-08 | 900 | 900 | 893 | 893 | 78,000 | 4,465 |
| 1996-05-07 | 911 | 911 | 891 | 900 | 68,000 | 4,500 |
| 1996-05-02 | 897 | 902 | 891 | 902 | 135,000 | 4,510 |
| 1996-05-01 | 899 | 909 | 899 | 899 | 42,000 | 4,495 |
| 1996-04-30 | 895 | 896 | 890 | 891 | 134,000 | 4,455 |
| 1996-04-26 | 911 | 911 | 891 | 891 | 76,000 | 4,455 |
| 1996-04-25 | 916 | 921 | 893 | 903 | 94,000 | 4,515 |
| 1996-04-24 | 900 | 925 | 898 | 925 | 111,000 | 4,625 |
| 1996-04-23 | 898 | 898 | 889 | 895 | 45,000 | 4,475 |
| 1996-04-22 | 867 | 888 | 867 | 880 | 23,000 | 4,400 |
| 1996-04-19 | 880 | 880 | 866 | 867 | 48,000 | 4,335 |
| 1996-04-18 | 870 | 872 | 870 | 871 | 21,000 | 4,355 |
| 1996-04-17 | 880 | 881 | 880 | 880 | 26,000 | 4,400 |
| 1996-04-16 | 886 | 906 | 885 | 895 | 168,000 | 4,475 |
| 1996-04-15 | 888 | 895 | 888 | 888 | 93,000 | 4,440 |
| 1996-04-12 | 879 | 884 | 875 | 884 | 88,000 | 4,420 |
| 1996-04-11 | 877 | 880 | 870 | 879 | 82,000 | 4,395 |
| 1996-04-10 | 868 | 885 | 868 | 885 | 162,000 | 4,425 |
| 1996-04-09 | 859 | 869 | 855 | 869 | 133,000 | 4,345 |
| 1996-04-08 | 857 | 859 | 847 | 854 | 57,000 | 4,270 |
| 1996-04-05 | 859 | 860 | 842 | 857 | 105,000 | 4,285 |
| 1996-04-04 | 850 | 859 | 840 | 859 | 68,000 | 4,295 |
| 1996-04-03 | 850 | 858 | 850 | 858 | 64,000 | 4,290 |
| 1996-04-02 | 858 | 859 | 850 | 859 | 34,000 | 4,295 |
| 1996-04-01 | 850 | 865 | 850 | 860 | 175,000 | 4,300 |
| 1996-03-29 | 840 | 840 | 831 | 837 | 70,000 | 4,185 |
| 1996-03-28 | 830 | 840 | 830 | 840 | 106,000 | 4,200 |
| 1996-03-27 | 808 | 818 | 808 | 818 | 25,000 | 4,090 |
| 1996-03-26 | 821 | 828 | 820 | 828 | 28,000 | 4,140 |
| 1996-03-25 | 825 | 828 | 820 | 820 | 23,000 | 4,100 |
| 1996-03-22 | 820 | 820 | 810 | 820 | 90,000 | 4,100 |
| 1996-03-21 | 825 | 830 | 820 | 827 | 107,000 | 4,135 |
| 1996-03-19 | 798 | 830 | 792 | 820 | 152,000 | 4,100 |
| 1996-03-18 | 792 | 798 | 780 | 798 | 108,000 | 3,990 |
| 1996-03-15 | 786 | 792 | 780 | 790 | 90,000 | 3,950 |
| 1996-03-14 | 780 | 780 | 770 | 774 | 131,000 | 3,870 |
| 1996-03-13 | 801 | 801 | 776 | 776 | 34,000 | 3,880 |
| 1996-03-12 | 783 | 801 | 783 | 801 | 97,000 | 4,005 |
| 1996-03-11 | 790 | 790 | 775 | 775 | 12,000 | 3,875 |
| 1996-03-08 | 825 | 825 | 799 | 800 | 207,000 | 4,000 |
| 1996-03-07 | 802 | 826 | 802 | 825 | 291,000 | 4,125 |
| 1996-03-06 | 784 | 810 | 784 | 809 | 229,000 | 4,045 |
| 1996-03-05 | 770 | 781 | 769 | 781 | 165,000 | 3,905 |
| 1996-03-04 | 764 | 765 | 764 | 764 | 31,000 | 3,820 |
| 1996-03-01 | 763 | 764 | 763 | 763 | 24,000 | 3,815 |
| 1996-02-29 | 769 | 773 | 760 | 773 | 36,000 | 3,865 |
| 1996-02-28 | 762 | 773 | 762 | 773 | 24,000 | 3,865 |
| 1996-02-27 | 769 | 769 | 761 | 761 | 57,000 | 3,805 |
| 1996-02-26 | 758 | 775 | 758 | 769 | 48,000 | 3,845 |
| 1996-02-23 | 750 | 755 | 750 | 755 | 36,000 | 3,775 |
| 1996-02-22 | 749 | 750 | 745 | 750 | 19,000 | 3,750 |
| 1996-02-21 | 759 | 759 | 746 | 746 | 9,000 | 3,730 |
| 1996-02-20 | 762 | 762 | 740 | 760 | 36,000 | 3,800 |
| 1996-02-19 | 740 | 762 | 740 | 762 | 71,000 | 3,810 |
| 1996-02-16 | 755 | 756 | 733 | 740 | 64,000 | 3,700 |
| 1996-02-15 | 780 | 780 | 775 | 775 | 51,000 | 3,875 |
| 1996-02-14 | 781 | 781 | 775 | 781 | 62,000 | 3,905 |
| 1996-02-13 | 795 | 795 | 785 | 785 | 25,000 | 3,925 |
| 1996-02-09 | 800 | 800 | 785 | 785 | 52,000 | 3,925 |
| 1996-02-08 | 780 | 798 | 773 | 794 | 60,000 | 3,970 |
| 1996-02-07 | 793 | 793 | 761 | 780 | 68,000 | 3,900 |
| 1996-02-06 | 812 | 812 | 800 | 800 | 37,000 | 4,000 |
| 1996-02-05 | 815 | 815 | 793 | 812 | 19,000 | 4,060 |
| 1996-02-02 | 815 | 815 | 788 | 805 | 50,000 | 4,025 |
| 1996-02-01 | 832 | 834 | 816 | 816 | 34,000 | 4,080 |
| 1996-01-31 | 834 | 835 | 826 | 835 | 93,000 | 4,175 |
| 1996-01-30 | 843 | 843 | 825 | 835 | 164,000 | 4,175 |
| 1996-01-29 | 840 | 848 | 830 | 835 | 189,000 | 4,175 |
| 1996-01-26 | 786 | 820 | 785 | 820 | 325,000 | 4,100 |
| 1996-01-25 | 764 | 789 | 760 | 785 | 295,000 | 3,925 |
| 1996-01-24 | 750 | 760 | 750 | 760 | 112,000 | 3,800 |
| 1996-01-23 | 752 | 752 | 750 | 750 | 34,000 | 3,750 |
| 1996-01-22 | 742 | 745 | 742 | 742 | 21,000 | 3,710 |
| 1996-01-19 | 753 | 753 | 738 | 742 | 42,000 | 3,710 |
| 1996-01-18 | 767 | 767 | 750 | 750 | 62,000 | 3,750 |
| 1996-01-17 | 769 | 770 | 760 | 760 | 80,000 | 3,800 |
| 1996-01-16 | 752 | 758 | 752 | 755 | 62,000 | 3,775 |
| 1996-01-12 | 759 | 759 | 742 | 742 | 73,000 | 3,710 |
| 1996-01-11 | 755 | 760 | 744 | 758 | 122,000 | 3,790 |
| 1996-01-10 | 750 | 750 | 741 | 746 | 115,000 | 3,730 |
| 1996-01-09 | 727 | 745 | 727 | 745 | 175,000 | 3,725 |
| 1996-01-08 | 735 | 736 | 726 | 726 | 111,000 | 3,630 |
| 1996-01-05 | 715 | 737 | 715 | 735 | 186,000 | 3,675 |
| 1996-01-04 | 710 | 715 | 710 | 710 | 39,000 | 3,550 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
