5902 ホッカンホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 250 | 240 | 250 | 45,000 | 1,250 |
| 1997-12-29 | 225 | 240 | 220 | 240 | 53,000 | 1,200 |
| 1997-12-26 | 203 | 230 | 203 | 230 | 99,000 | 1,150 |
| 1997-12-25 | 178 | 208 | 178 | 208 | 206,000 | 1,040 |
| 1997-12-24 | 216 | 216 | 180 | 180 | 205,000 | 900 |
| 1997-12-22 | 240 | 240 | 213 | 216 | 55,000 | 1,080 |
| 1997-12-19 | 250 | 250 | 239 | 239 | 66,000 | 1,195 |
| 1997-12-18 | 248 | 252 | 248 | 250 | 53,000 | 1,250 |
| 1997-12-17 | 244 | 253 | 236 | 243 | 44,000 | 1,215 |
| 1997-12-16 | 255 | 256 | 243 | 243 | 101,000 | 1,215 |
| 1997-12-15 | 256 | 256 | 253 | 255 | 52,000 | 1,275 |
| 1997-12-12 | 238 | 244 | 234 | 236 | 111,000 | 1,180 |
| 1997-12-11 | 249 | 249 | 236 | 236 | 114,000 | 1,180 |
| 1997-12-10 | 257 | 257 | 243 | 250 | 58,000 | 1,250 |
| 1997-12-09 | 241 | 248 | 240 | 242 | 71,000 | 1,210 |
| 1997-12-08 | 257 | 257 | 240 | 240 | 91,000 | 1,200 |
| 1997-12-05 | 268 | 269 | 242 | 247 | 90,000 | 1,235 |
| 1997-12-04 | 278 | 278 | 262 | 269 | 81,000 | 1,345 |
| 1997-12-03 | 285 | 285 | 273 | 273 | 74,000 | 1,365 |
| 1997-12-02 | 279 | 285 | 270 | 285 | 133,000 | 1,425 |
| 1997-12-01 | 262 | 280 | 262 | 280 | 60,000 | 1,400 |
| 1997-11-28 | 273 | 277 | 252 | 262 | 190,000 | 1,310 |
| 1997-11-27 | 280 | 284 | 260 | 268 | 320,000 | 1,340 |
| 1997-11-26 | 281 | 290 | 280 | 285 | 141,000 | 1,425 |
| 1997-11-25 | 282 | 284 | 280 | 282 | 79,000 | 1,410 |
| 1997-11-21 | 312 | 315 | 309 | 312 | 125,000 | 1,560 |
| 1997-11-20 | 314 | 314 | 305 | 310 | 30,000 | 1,550 |
| 1997-11-19 | 322 | 322 | 310 | 315 | 100,000 | 1,575 |
| 1997-11-18 | 337 | 337 | 320 | 322 | 220,000 | 1,610 |
| 1997-11-17 | 348 | 348 | 333 | 335 | 156,000 | 1,675 |
| 1997-11-14 | 350 | 354 | 349 | 350 | 20,000 | 1,750 |
| 1997-11-13 | 345 | 353 | 345 | 353 | 29,000 | 1,765 |
| 1997-11-12 | 352 | 356 | 352 | 356 | 25,000 | 1,780 |
| 1997-11-11 | 350 | 352 | 350 | 351 | 11,000 | 1,755 |
| 1997-11-10 | 345 | 350 | 345 | 350 | 16,000 | 1,750 |
| 1997-11-07 | 355 | 355 | 350 | 350 | 52,000 | 1,750 |
| 1997-11-06 | 360 | 360 | 359 | 359 | 7,000 | 1,795 |
| 1997-11-05 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1997-11-04 | 365 | 370 | 365 | 370 | 18,000 | 1,850 |
| 1997-10-31 | 364 | 368 | 364 | 365 | 23,000 | 1,825 |
| 1997-10-30 | 365 | 365 | 365 | 365 | 13,000 | 1,825 |
| 1997-10-29 | 370 | 370 | 365 | 365 | 51,000 | 1,825 |
| 1997-10-28 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 1997-10-27 | 380 | 380 | 374 | 375 | 101,000 | 1,875 |
| 1997-10-24 | 370 | 375 | 370 | 375 | 8,000 | 1,875 |
| 1997-10-23 | 375 | 375 | 370 | 375 | 27,000 | 1,875 |
| 1997-10-22 | 369 | 370 | 368 | 370 | 40,000 | 1,850 |
| 1997-10-21 | 360 | 370 | 360 | 369 | 18,000 | 1,845 |
| 1997-10-20 | 355 | 359 | 355 | 359 | 73,000 | 1,795 |
| 1997-10-17 | 340 | 355 | 340 | 355 | 53,000 | 1,775 |
| 1997-10-16 | 330 | 340 | 330 | 340 | 43,000 | 1,700 |
| 1997-10-15 | 328 | 328 | 325 | 328 | 71,000 | 1,640 |
| 1997-10-14 | 321 | 323 | 321 | 323 | 113,000 | 1,615 |
| 1997-10-13 | 329 | 329 | 320 | 320 | 15,000 | 1,600 |
| 1997-10-09 | 327 | 329 | 320 | 329 | 95,000 | 1,645 |
| 1997-10-08 | 317 | 328 | 315 | 325 | 199,000 | 1,625 |
| 1997-10-07 | 338 | 340 | 317 | 317 | 100,000 | 1,585 |
| 1997-10-06 | 348 | 349 | 340 | 340 | 103,000 | 1,700 |
| 1997-10-03 | 340 | 345 | 338 | 343 | 55,000 | 1,715 |
| 1997-10-02 | 380 | 380 | 341 | 341 | 32,000 | 1,705 |
| 1997-10-01 | 380 | 380 | 380 | 380 | 12,000 | 1,900 |
| 1997-09-30 | 400 | 400 | 390 | 395 | 56,000 | 1,975 |
| 1997-09-29 | 410 | 410 | 395 | 407 | 44,000 | 2,035 |
| 1997-09-26 | 430 | 430 | 419 | 425 | 59,000 | 2,125 |
| 1997-09-25 | 439 | 445 | 439 | 445 | 32,000 | 2,225 |
| 1997-09-24 | 400 | 478 | 400 | 466 | 122,000 | 2,330 |
| 1997-09-22 | 400 | 405 | 400 | 405 | 247,000 | 2,025 |
| 1997-09-19 | 403 | 403 | 398 | 400 | 21,000 | 2,000 |
| 1997-09-18 | 403 | 403 | 395 | 398 | 28,000 | 1,990 |
| 1997-09-17 | 409 | 409 | 400 | 400 | 30,000 | 2,000 |
| 1997-09-16 | 409 | 413 | 401 | 401 | 67,000 | 2,005 |
| 1997-09-12 | 418 | 418 | 401 | 404 | 78,000 | 2,020 |
| 1997-09-11 | 430 | 430 | 419 | 419 | 42,000 | 2,095 |
| 1997-09-10 | 431 | 435 | 431 | 431 | 44,000 | 2,155 |
| 1997-09-09 | 442 | 443 | 440 | 441 | 33,000 | 2,205 |
| 1997-09-08 | 447 | 447 | 440 | 440 | 47,000 | 2,200 |
| 1997-09-05 | 450 | 455 | 449 | 449 | 53,000 | 2,245 |
| 1997-09-04 | 458 | 460 | 450 | 450 | 66,000 | 2,250 |
| 1997-09-03 | 478 | 478 | 477 | 478 | 34,000 | 2,390 |
| 1997-09-02 | 483 | 483 | 477 | 478 | 118,000 | 2,390 |
| 1997-09-01 | 478 | 479 | 477 | 478 | 32,000 | 2,390 |
| 1997-08-29 | 503 | 504 | 479 | 480 | 43,000 | 2,400 |
| 1997-08-28 | 511 | 511 | 508 | 508 | 28,000 | 2,540 |
| 1997-08-27 | 516 | 516 | 511 | 511 | 57,000 | 2,555 |
| 1997-08-26 | 510 | 516 | 510 | 516 | 38,000 | 2,580 |
| 1997-08-25 | 494 | 501 | 494 | 501 | 84,000 | 2,505 |
| 1997-08-22 | 492 | 492 | 492 | 492 | 18,000 | 2,460 |
| 1997-08-21 | 494 | 494 | 492 | 492 | 40,000 | 2,460 |
| 1997-08-20 | 489 | 491 | 489 | 489 | 13,000 | 2,445 |
| 1997-08-19 | 486 | 490 | 486 | 490 | 47,000 | 2,450 |
| 1997-08-18 | 476 | 476 | 475 | 476 | 23,000 | 2,380 |
| 1997-08-15 | 484 | 484 | 475 | 475 | 51,000 | 2,375 |
| 1997-08-14 | 475 | 478 | 475 | 475 | 20,000 | 2,375 |
| 1997-08-13 | 470 | 474 | 465 | 474 | 46,000 | 2,370 |
| 1997-08-12 | 472 | 472 | 470 | 470 | 25,000 | 2,350 |
| 1997-08-11 | 480 | 480 | 470 | 472 | 61,000 | 2,360 |
| 1997-08-08 | 501 | 501 | 490 | 490 | 74,000 | 2,450 |
| 1997-08-07 | 534 | 534 | 520 | 520 | 30,000 | 2,600 |
| 1997-08-06 | 538 | 539 | 536 | 539 | 29,000 | 2,695 |
| 1997-08-05 | 531 | 536 | 531 | 536 | 71,000 | 2,680 |
| 1997-08-04 | 532 | 532 | 531 | 531 | 14,000 | 2,655 |
| 1997-08-01 | 530 | 530 | 525 | 530 | 105,000 | 2,650 |
| 1997-07-31 | 540 | 540 | 534 | 534 | 46,000 | 2,670 |
| 1997-07-30 | 534 | 535 | 534 | 535 | 23,000 | 2,675 |
| 1997-07-29 | 534 | 534 | 534 | 534 | 42,000 | 2,670 |
| 1997-07-28 | 532 | 534 | 531 | 534 | 34,000 | 2,670 |
| 1997-07-25 | 537 | 537 | 534 | 535 | 75,000 | 2,675 |
| 1997-07-24 | 545 | 545 | 535 | 535 | 37,000 | 2,675 |
| 1997-07-23 | 544 | 545 | 540 | 540 | 41,000 | 2,700 |
| 1997-07-22 | 533 | 540 | 533 | 540 | 58,000 | 2,700 |
| 1997-07-18 | 540 | 550 | 540 | 550 | 19,000 | 2,750 |
| 1997-07-17 | 531 | 545 | 531 | 545 | 53,000 | 2,725 |
| 1997-07-16 | 531 | 560 | 531 | 545 | 59,000 | 2,725 |
| 1997-07-15 | 544 | 556 | 535 | 535 | 147,000 | 2,675 |
| 1997-07-14 | 542 | 542 | 536 | 540 | 38,000 | 2,700 |
| 1997-07-11 | 545 | 545 | 537 | 537 | 76,000 | 2,685 |
| 1997-07-10 | 570 | 570 | 550 | 550 | 74,000 | 2,750 |
| 1997-07-09 | 576 | 576 | 571 | 571 | 45,000 | 2,855 |
| 1997-07-08 | 582 | 582 | 576 | 576 | 21,000 | 2,880 |
| 1997-07-07 | 582 | 582 | 581 | 582 | 16,000 | 2,910 |
| 1997-07-04 | 581 | 581 | 581 | 581 | 11,000 | 2,905 |
| 1997-07-03 | 585 | 588 | 578 | 578 | 13,000 | 2,890 |
| 1997-07-02 | 588 | 588 | 580 | 585 | 32,000 | 2,925 |
| 1997-07-01 | 576 | 587 | 576 | 580 | 33,000 | 2,900 |
| 1997-06-30 | 582 | 582 | 582 | 582 | 10,000 | 2,910 |
| 1997-06-27 | 575 | 581 | 575 | 581 | 9,000 | 2,905 |
| 1997-06-26 | 577 | 580 | 575 | 575 | 45,000 | 2,875 |
| 1997-06-25 | 580 | 580 | 576 | 576 | 70,000 | 2,880 |
| 1997-06-24 | 588 | 588 | 580 | 580 | 108,000 | 2,900 |
| 1997-06-23 | 590 | 600 | 585 | 585 | 73,000 | 2,925 |
| 1997-06-20 | 591 | 591 | 590 | 590 | 52,000 | 2,950 |
| 1997-06-19 | 591 | 593 | 590 | 590 | 22,000 | 2,950 |
| 1997-06-18 | 599 | 599 | 590 | 590 | 163,000 | 2,950 |
| 1997-06-17 | 599 | 599 | 590 | 590 | 33,000 | 2,950 |
| 1997-06-16 | 599 | 599 | 597 | 597 | 47,000 | 2,985 |
| 1997-06-13 | 600 | 604 | 597 | 597 | 83,000 | 2,985 |
| 1997-06-12 | 599 | 600 | 599 | 600 | 42,000 | 3,000 |
| 1997-06-11 | 597 | 597 | 597 | 597 | 11,000 | 2,985 |
| 1997-06-10 | 600 | 600 | 591 | 597 | 29,000 | 2,985 |
| 1997-06-09 | 604 | 604 | 585 | 600 | 20,000 | 3,000 |
| 1997-06-06 | 585 | 590 | 585 | 590 | 58,000 | 2,950 |
| 1997-06-05 | 585 | 585 | 582 | 585 | 11,000 | 2,925 |
| 1997-06-04 | 584 | 586 | 584 | 585 | 126,000 | 2,925 |
| 1997-06-03 | 583 | 585 | 582 | 584 | 112,000 | 2,920 |
| 1997-06-02 | 595 | 597 | 588 | 588 | 118,000 | 2,940 |
| 1997-05-30 | 595 | 595 | 592 | 595 | 45,000 | 2,975 |
| 1997-05-29 | 604 | 605 | 601 | 601 | 19,000 | 3,005 |
| 1997-05-28 | 610 | 610 | 600 | 609 | 55,000 | 3,045 |
| 1997-05-27 | 619 | 619 | 600 | 600 | 69,000 | 3,000 |
| 1997-05-26 | 600 | 600 | 599 | 599 | 29,000 | 2,995 |
| 1997-05-23 | 598 | 599 | 598 | 599 | 63,000 | 2,995 |
| 1997-05-22 | 611 | 611 | 598 | 598 | 121,000 | 2,990 |
| 1997-05-21 | 615 | 615 | 611 | 611 | 73,000 | 3,055 |
| 1997-05-20 | 629 | 629 | 609 | 610 | 26,000 | 3,050 |
| 1997-05-19 | 619 | 630 | 618 | 630 | 58,000 | 3,150 |
| 1997-05-16 | 618 | 622 | 617 | 617 | 53,000 | 3,085 |
| 1997-05-15 | 611 | 620 | 611 | 617 | 101,000 | 3,085 |
| 1997-05-14 | 615 | 620 | 614 | 615 | 62,000 | 3,075 |
| 1997-05-13 | 617 | 620 | 610 | 610 | 217,000 | 3,050 |
| 1997-05-12 | 596 | 600 | 595 | 595 | 96,000 | 2,975 |
| 1997-05-09 | 590 | 602 | 590 | 595 | 55,000 | 2,975 |
| 1997-05-08 | 599 | 600 | 590 | 590 | 80,000 | 2,950 |
| 1997-05-07 | 607 | 607 | 600 | 605 | 38,000 | 3,025 |
| 1997-05-06 | 611 | 612 | 606 | 606 | 79,000 | 3,030 |
| 1997-05-02 | 600 | 612 | 600 | 612 | 119,000 | 3,060 |
| 1997-05-01 | 605 | 614 | 600 | 600 | 58,000 | 3,000 |
| 1997-04-30 | 605 | 606 | 600 | 600 | 96,000 | 3,000 |
| 1997-04-28 | 604 | 604 | 589 | 589 | 37,000 | 2,945 |
| 1997-04-25 | 593 | 596 | 592 | 592 | 52,000 | 2,960 |
| 1997-04-24 | 592 | 592 | 586 | 587 | 71,000 | 2,935 |
| 1997-04-23 | 592 | 592 | 590 | 592 | 180,000 | 2,960 |
| 1997-04-22 | 600 | 606 | 586 | 586 | 83,000 | 2,930 |
| 1997-04-21 | 590 | 591 | 590 | 591 | 38,000 | 2,955 |
| 1997-04-18 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1997-04-17 | 561 | 571 | 561 | 570 | 20,000 | 2,850 |
| 1997-04-16 | 550 | 561 | 550 | 561 | 243,000 | 2,805 |
| 1997-04-15 | 556 | 556 | 549 | 550 | 79,000 | 2,750 |
| 1997-04-14 | 548 | 548 | 545 | 545 | 41,000 | 2,725 |
| 1997-04-11 | 553 | 553 | 550 | 550 | 17,000 | 2,750 |
| 1997-04-10 | 553 | 553 | 553 | 553 | 12,000 | 2,765 |
| 1997-04-09 | 567 | 568 | 562 | 563 | 47,000 | 2,815 |
| 1997-04-08 | 586 | 586 | 566 | 568 | 54,000 | 2,840 |
| 1997-04-07 | 555 | 556 | 555 | 556 | 28,000 | 2,780 |
| 1997-04-04 | 542 | 545 | 542 | 545 | 4,000 | 2,725 |
| 1997-04-03 | 547 | 550 | 547 | 550 | 20,000 | 2,750 |
| 1997-04-02 | 550 | 550 | 535 | 540 | 28,000 | 2,700 |
| 1997-04-01 | 551 | 556 | 546 | 550 | 37,000 | 2,750 |
| 1997-03-31 | 572 | 572 | 555 | 555 | 12,000 | 2,775 |
| 1997-03-28 | 570 | 573 | 570 | 573 | 40,000 | 2,865 |
| 1997-03-27 | 608 | 608 | 570 | 570 | 76,000 | 2,850 |
| 1997-03-26 | 618 | 618 | 614 | 614 | 6,000 | 3,070 |
| 1997-03-25 | 579 | 625 | 579 | 620 | 35,000 | 3,100 |
| 1997-03-24 | 600 | 600 | 572 | 578 | 76,000 | 2,890 |
| 1997-03-21 | 625 | 625 | 615 | 620 | 72,000 | 3,100 |
| 1997-03-19 | 620 | 635 | 618 | 625 | 242,000 | 3,125 |
| 1997-03-18 | 609 | 628 | 609 | 621 | 252,000 | 3,105 |
| 1997-03-17 | 602 | 610 | 600 | 608 | 124,000 | 3,040 |
| 1997-03-14 | 589 | 605 | 586 | 596 | 208,000 | 2,980 |
| 1997-03-13 | 594 | 594 | 588 | 589 | 84,000 | 2,945 |
| 1997-03-12 | 591 | 592 | 585 | 592 | 55,000 | 2,960 |
| 1997-03-11 | 580 | 594 | 580 | 585 | 62,000 | 2,925 |
| 1997-03-10 | 566 | 577 | 560 | 577 | 41,000 | 2,885 |
| 1997-03-07 | 577 | 577 | 570 | 570 | 42,000 | 2,850 |
| 1997-03-06 | 576 | 580 | 575 | 577 | 80,000 | 2,885 |
| 1997-03-05 | 555 | 579 | 555 | 575 | 154,000 | 2,875 |
| 1997-03-04 | 552 | 555 | 550 | 551 | 50,000 | 2,755 |
| 1997-03-03 | 553 | 555 | 550 | 550 | 50,000 | 2,750 |
| 1997-02-28 | 560 | 560 | 553 | 555 | 67,000 | 2,775 |
| 1997-02-27 | 568 | 568 | 558 | 560 | 29,000 | 2,800 |
| 1997-02-26 | 555 | 566 | 555 | 566 | 93,000 | 2,830 |
| 1997-02-25 | 561 | 566 | 551 | 551 | 111,000 | 2,755 |
| 1997-02-24 | 555 | 563 | 555 | 558 | 190,000 | 2,790 |
| 1997-02-21 | 550 | 566 | 550 | 554 | 64,000 | 2,770 |
| 1997-02-20 | 553 | 563 | 546 | 546 | 99,000 | 2,730 |
| 1997-02-19 | 551 | 566 | 551 | 563 | 32,000 | 2,815 |
| 1997-02-18 | 585 | 585 | 580 | 580 | 24,000 | 2,900 |
| 1997-02-17 | 590 | 593 | 585 | 585 | 102,000 | 2,925 |
| 1997-02-14 | 609 | 609 | 579 | 585 | 106,000 | 2,925 |
| 1997-02-13 | 605 | 612 | 605 | 605 | 59,000 | 3,025 |
| 1997-02-12 | 606 | 610 | 601 | 609 | 64,000 | 3,045 |
| 1997-02-10 | 605 | 606 | 604 | 606 | 38,000 | 3,030 |
| 1997-02-07 | 606 | 616 | 605 | 605 | 21,000 | 3,025 |
| 1997-02-06 | 620 | 625 | 615 | 618 | 72,000 | 3,090 |
| 1997-02-05 | 613 | 623 | 613 | 620 | 144,000 | 3,100 |
| 1997-02-04 | 613 | 623 | 613 | 623 | 9,000 | 3,115 |
| 1997-02-03 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 1997-01-31 | 611 | 611 | 606 | 606 | 76,000 | 3,030 |
| 1997-01-30 | 620 | 625 | 606 | 606 | 44,000 | 3,030 |
| 1997-01-29 | 625 | 625 | 625 | 625 | 25,000 | 3,125 |
| 1997-01-28 | 620 | 625 | 620 | 625 | 52,000 | 3,125 |
| 1997-01-27 | 639 | 639 | 620 | 620 | 40,000 | 3,100 |
| 1997-01-24 | 645 | 650 | 644 | 650 | 75,000 | 3,250 |
| 1997-01-23 | 645 | 645 | 644 | 644 | 19,000 | 3,220 |
| 1997-01-22 | 643 | 643 | 630 | 643 | 31,000 | 3,215 |
| 1997-01-21 | 631 | 631 | 630 | 630 | 110,000 | 3,150 |
| 1997-01-20 | 640 | 640 | 625 | 630 | 20,000 | 3,150 |
| 1997-01-17 | 645 | 645 | 635 | 635 | 60,000 | 3,175 |
| 1997-01-16 | 644 | 650 | 639 | 645 | 91,000 | 3,225 |
| 1997-01-14 | 602 | 624 | 601 | 624 | 87,000 | 3,120 |
| 1997-01-13 | 624 | 624 | 592 | 592 | 52,000 | 2,960 |
| 1997-01-10 | 648 | 648 | 629 | 630 | 13,000 | 3,150 |
| 1997-01-09 | 656 | 664 | 656 | 664 | 37,000 | 3,320 |
| 1997-01-08 | 647 | 659 | 647 | 651 | 12,000 | 3,255 |
| 1997-01-07 | 670 | 671 | 660 | 660 | 26,000 | 3,300 |
| 1997-01-06 | 667 | 667 | 662 | 662 | 3,000 | 3,310 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
