5902 ホッカンホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 272 | 272 | 262 | 262 | 10,000 | 1,310 |
| 1998-12-29 | 270 | 270 | 266 | 267 | 12,000 | 1,335 |
| 1998-12-28 | 266 | 271 | 266 | 270 | 49,000 | 1,350 |
| 1998-12-25 | 266 | 267 | 266 | 266 | 34,000 | 1,330 |
| 1998-12-24 | 275 | 275 | 262 | 266 | 36,000 | 1,330 |
| 1998-12-22 | 267 | 270 | 262 | 262 | 63,000 | 1,310 |
| 1998-12-21 | 265 | 273 | 265 | 268 | 19,000 | 1,340 |
| 1998-12-18 | 268 | 268 | 261 | 264 | 18,000 | 1,320 |
| 1998-12-17 | 268 | 269 | 267 | 268 | 47,000 | 1,340 |
| 1998-12-16 | 278 | 278 | 268 | 268 | 25,000 | 1,340 |
| 1998-12-15 | 270 | 275 | 267 | 268 | 62,000 | 1,340 |
| 1998-12-14 | 279 | 280 | 273 | 273 | 84,000 | 1,365 |
| 1998-12-11 | 293 | 294 | 275 | 282 | 192,000 | 1,410 |
| 1998-12-10 | 290 | 298 | 290 | 295 | 158,000 | 1,475 |
| 1998-12-09 | 284 | 288 | 280 | 281 | 43,000 | 1,405 |
| 1998-12-08 | 280 | 285 | 275 | 285 | 60,000 | 1,425 |
| 1998-12-07 | 283 | 289 | 280 | 282 | 163,000 | 1,410 |
| 1998-12-04 | 284 | 293 | 280 | 280 | 397,000 | 1,400 |
| 1998-12-03 | 288 | 289 | 280 | 284 | 382,000 | 1,420 |
| 1998-12-02 | 262 | 268 | 260 | 268 | 67,000 | 1,340 |
| 1998-12-01 | 260 | 264 | 260 | 264 | 37,000 | 1,320 |
| 1998-11-30 | 261 | 268 | 260 | 266 | 98,000 | 1,330 |
| 1998-11-27 | 260 | 262 | 258 | 260 | 133,000 | 1,300 |
| 1998-11-26 | 264 | 264 | 258 | 260 | 80,000 | 1,300 |
| 1998-11-25 | 256 | 260 | 255 | 259 | 86,000 | 1,295 |
| 1998-11-24 | 255 | 260 | 255 | 255 | 77,000 | 1,275 |
| 1998-11-20 | 245 | 255 | 245 | 251 | 93,000 | 1,255 |
| 1998-11-19 | 252 | 258 | 245 | 245 | 43,000 | 1,225 |
| 1998-11-18 | 250 | 255 | 250 | 250 | 91,000 | 1,250 |
| 1998-11-17 | 242 | 260 | 241 | 260 | 147,000 | 1,300 |
| 1998-11-16 | 234 | 240 | 233 | 238 | 135,000 | 1,190 |
| 1998-11-13 | 221 | 232 | 221 | 229 | 34,000 | 1,145 |
| 1998-11-12 | 229 | 229 | 225 | 225 | 53,000 | 1,125 |
| 1998-11-11 | 231 | 232 | 228 | 229 | 61,000 | 1,145 |
| 1998-11-10 | 227 | 231 | 227 | 231 | 14,000 | 1,155 |
| 1998-11-09 | 229 | 232 | 227 | 227 | 28,000 | 1,135 |
| 1998-11-06 | 233 | 233 | 225 | 230 | 125,000 | 1,150 |
| 1998-11-05 | 226 | 233 | 226 | 230 | 128,000 | 1,150 |
| 1998-11-04 | 226 | 226 | 224 | 226 | 145,000 | 1,130 |
| 1998-11-02 | 230 | 230 | 225 | 226 | 101,000 | 1,130 |
| 1998-10-30 | 225 | 229 | 221 | 229 | 93,000 | 1,145 |
| 1998-10-29 | 232 | 232 | 225 | 229 | 71,000 | 1,145 |
| 1998-10-28 | 222 | 228 | 220 | 225 | 45,000 | 1,125 |
| 1998-10-27 | 219 | 220 | 216 | 216 | 99,000 | 1,080 |
| 1998-10-26 | 222 | 224 | 220 | 220 | 48,000 | 1,100 |
| 1998-10-23 | 220 | 221 | 215 | 215 | 34,000 | 1,075 |
| 1998-10-22 | 230 | 234 | 220 | 220 | 133,000 | 1,100 |
| 1998-10-21 | 208 | 215 | 208 | 209 | 394,000 | 1,045 |
| 1998-10-20 | 210 | 210 | 205 | 209 | 52,000 | 1,045 |
| 1998-10-19 | 207 | 212 | 206 | 210 | 74,000 | 1,050 |
| 1998-10-16 | 214 | 214 | 205 | 205 | 43,000 | 1,025 |
| 1998-10-15 | 217 | 217 | 211 | 214 | 74,000 | 1,070 |
| 1998-10-14 | 217 | 217 | 200 | 214 | 45,000 | 1,070 |
| 1998-10-13 | 225 | 227 | 217 | 217 | 87,000 | 1,085 |
| 1998-10-12 | 221 | 241 | 220 | 224 | 100,000 | 1,120 |
| 1998-10-09 | 221 | 221 | 220 | 220 | 40,000 | 1,100 |
| 1998-10-08 | 221 | 225 | 220 | 221 | 104,000 | 1,105 |
| 1998-10-07 | 220 | 223 | 220 | 220 | 90,000 | 1,100 |
| 1998-10-06 | 220 | 229 | 220 | 220 | 27,000 | 1,100 |
| 1998-10-05 | 220 | 221 | 220 | 221 | 42,000 | 1,105 |
| 1998-10-02 | 220 | 225 | 220 | 221 | 31,000 | 1,105 |
| 1998-10-01 | 220 | 222 | 220 | 220 | 26,000 | 1,100 |
| 1998-09-30 | 221 | 231 | 220 | 230 | 115,000 | 1,150 |
| 1998-09-29 | 226 | 227 | 220 | 220 | 78,000 | 1,100 |
| 1998-09-28 | 231 | 231 | 226 | 229 | 31,000 | 1,145 |
| 1998-09-25 | 231 | 231 | 225 | 227 | 55,000 | 1,135 |
| 1998-09-24 | 231 | 231 | 230 | 231 | 45,000 | 1,155 |
| 1998-09-22 | 229 | 229 | 228 | 228 | 38,000 | 1,140 |
| 1998-09-21 | 231 | 231 | 226 | 229 | 50,000 | 1,145 |
| 1998-09-18 | 230 | 231 | 230 | 231 | 87,000 | 1,155 |
| 1998-09-17 | 232 | 238 | 230 | 231 | 38,000 | 1,155 |
| 1998-09-16 | 251 | 251 | 230 | 230 | 57,000 | 1,150 |
| 1998-09-14 | 222 | 233 | 222 | 228 | 80,000 | 1,140 |
| 1998-09-11 | 211 | 225 | 211 | 222 | 148,000 | 1,110 |
| 1998-09-10 | 256 | 257 | 251 | 251 | 37,000 | 1,255 |
| 1998-09-09 | 262 | 264 | 250 | 255 | 49,000 | 1,275 |
| 1998-09-08 | 265 | 270 | 261 | 266 | 55,000 | 1,330 |
| 1998-09-07 | 265 | 273 | 265 | 273 | 41,000 | 1,365 |
| 1998-09-04 | 265 | 270 | 260 | 261 | 63,000 | 1,305 |
| 1998-09-03 | 270 | 277 | 269 | 274 | 21,000 | 1,370 |
| 1998-09-02 | 276 | 279 | 276 | 276 | 25,000 | 1,380 |
| 1998-09-01 | 252 | 275 | 252 | 275 | 14,000 | 1,375 |
| 1998-08-31 | 255 | 280 | 255 | 280 | 42,000 | 1,400 |
| 1998-08-28 | 260 | 265 | 255 | 265 | 37,000 | 1,325 |
| 1998-08-27 | 277 | 277 | 270 | 270 | 29,000 | 1,350 |
| 1998-08-26 | 297 | 297 | 277 | 277 | 28,000 | 1,385 |
| 1998-08-25 | 294 | 294 | 287 | 293 | 40,000 | 1,465 |
| 1998-08-24 | 300 | 300 | 285 | 285 | 45,000 | 1,425 |
| 1998-08-21 | 300 | 301 | 300 | 301 | 30,000 | 1,505 |
| 1998-08-20 | 292 | 301 | 292 | 300 | 45,000 | 1,500 |
| 1998-08-19 | 289 | 294 | 289 | 292 | 31,000 | 1,460 |
| 1998-08-18 | 281 | 290 | 281 | 289 | 7,000 | 1,445 |
| 1998-08-17 | 299 | 299 | 280 | 280 | 49,000 | 1,400 |
| 1998-08-14 | 288 | 289 | 288 | 289 | 26,000 | 1,445 |
| 1998-08-13 | 273 | 288 | 272 | 288 | 81,000 | 1,440 |
| 1998-08-12 | 276 | 277 | 272 | 273 | 71,000 | 1,365 |
| 1998-08-11 | 295 | 295 | 285 | 287 | 48,000 | 1,435 |
| 1998-08-10 | 300 | 301 | 293 | 295 | 81,000 | 1,475 |
| 1998-08-07 | 319 | 319 | 301 | 302 | 54,000 | 1,510 |
| 1998-08-06 | 327 | 327 | 320 | 320 | 47,000 | 1,600 |
| 1998-08-05 | 335 | 335 | 330 | 330 | 24,000 | 1,650 |
| 1998-08-04 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1998-08-03 | 342 | 342 | 336 | 336 | 13,000 | 1,680 |
| 1998-07-31 | 339 | 340 | 335 | 337 | 23,000 | 1,685 |
| 1998-07-30 | 336 | 340 | 335 | 339 | 7,000 | 1,695 |
| 1998-07-29 | 331 | 332 | 330 | 330 | 7,000 | 1,650 |
| 1998-07-28 | 340 | 340 | 331 | 337 | 13,000 | 1,685 |
| 1998-07-27 | 350 | 350 | 336 | 337 | 17,000 | 1,685 |
| 1998-07-24 | 331 | 335 | 331 | 335 | 23,000 | 1,675 |
| 1998-07-23 | 332 | 335 | 332 | 333 | 19,000 | 1,665 |
| 1998-07-22 | 336 | 337 | 327 | 332 | 119,000 | 1,660 |
| 1998-07-21 | 357 | 358 | 344 | 345 | 43,000 | 1,725 |
| 1998-07-17 | 361 | 365 | 355 | 357 | 70,000 | 1,785 |
| 1998-07-16 | 366 | 366 | 363 | 365 | 24,000 | 1,825 |
| 1998-07-15 | 377 | 377 | 362 | 362 | 72,000 | 1,810 |
| 1998-07-14 | 366 | 375 | 366 | 375 | 68,000 | 1,875 |
| 1998-07-13 | 359 | 365 | 355 | 364 | 70,000 | 1,820 |
| 1998-07-10 | 367 | 375 | 365 | 367 | 217,000 | 1,835 |
| 1998-07-09 | 380 | 383 | 360 | 365 | 335,000 | 1,825 |
| 1998-07-08 | 354 | 380 | 350 | 370 | 426,000 | 1,850 |
| 1998-07-07 | 340 | 355 | 339 | 354 | 141,000 | 1,770 |
| 1998-07-06 | 336 | 336 | 324 | 329 | 82,000 | 1,645 |
| 1998-07-03 | 325 | 325 | 320 | 321 | 155,000 | 1,605 |
| 1998-07-02 | 338 | 345 | 337 | 338 | 35,000 | 1,690 |
| 1998-07-01 | 330 | 335 | 328 | 328 | 33,000 | 1,640 |
| 1998-06-30 | 330 | 333 | 328 | 330 | 53,000 | 1,650 |
| 1998-06-29 | 316 | 330 | 316 | 320 | 8,000 | 1,600 |
| 1998-06-26 | 317 | 320 | 316 | 316 | 5,000 | 1,580 |
| 1998-06-25 | 330 | 333 | 315 | 332 | 52,000 | 1,660 |
| 1998-06-24 | 325 | 329 | 315 | 315 | 67,000 | 1,575 |
| 1998-06-23 | 318 | 318 | 315 | 315 | 14,000 | 1,575 |
| 1998-06-22 | 318 | 325 | 318 | 318 | 32,000 | 1,590 |
| 1998-06-19 | 321 | 330 | 321 | 328 | 28,000 | 1,640 |
| 1998-06-18 | 321 | 328 | 321 | 321 | 27,000 | 1,605 |
| 1998-06-17 | 303 | 314 | 303 | 314 | 22,000 | 1,570 |
| 1998-06-16 | 317 | 317 | 301 | 302 | 48,000 | 1,510 |
| 1998-06-15 | 328 | 328 | 321 | 321 | 35,000 | 1,605 |
| 1998-06-12 | 300 | 314 | 300 | 312 | 80,000 | 1,560 |
| 1998-06-11 | 325 | 325 | 310 | 310 | 15,000 | 1,550 |
| 1998-06-10 | 328 | 328 | 324 | 325 | 36,000 | 1,625 |
| 1998-06-09 | 321 | 328 | 321 | 323 | 69,000 | 1,615 |
| 1998-06-08 | 334 | 334 | 325 | 328 | 38,000 | 1,640 |
| 1998-06-05 | 336 | 338 | 333 | 335 | 39,000 | 1,675 |
| 1998-06-04 | 340 | 340 | 337 | 337 | 44,000 | 1,685 |
| 1998-06-03 | 340 | 340 | 337 | 340 | 102,000 | 1,700 |
| 1998-06-02 | 340 | 342 | 336 | 340 | 31,000 | 1,700 |
| 1998-06-01 | 349 | 349 | 336 | 340 | 43,000 | 1,700 |
| 1998-05-29 | 327 | 355 | 327 | 350 | 87,000 | 1,750 |
| 1998-05-28 | 323 | 326 | 321 | 326 | 53,000 | 1,630 |
| 1998-05-27 | 321 | 323 | 310 | 310 | 73,000 | 1,550 |
| 1998-05-26 | 323 | 324 | 321 | 321 | 113,000 | 1,605 |
| 1998-05-25 | 318 | 318 | 318 | 318 | 7,000 | 1,590 |
| 1998-05-22 | 320 | 325 | 313 | 313 | 40,000 | 1,565 |
| 1998-05-21 | 315 | 320 | 315 | 315 | 22,000 | 1,575 |
| 1998-05-20 | 320 | 320 | 312 | 315 | 54,000 | 1,575 |
| 1998-05-19 | 308 | 315 | 308 | 315 | 40,000 | 1,575 |
| 1998-05-18 | 301 | 306 | 301 | 303 | 16,000 | 1,515 |
| 1998-05-15 | 321 | 325 | 319 | 325 | 74,000 | 1,625 |
| 1998-05-14 | 300 | 320 | 300 | 316 | 53,000 | 1,580 |
| 1998-05-13 | 300 | 300 | 292 | 292 | 12,000 | 1,460 |
| 1998-05-12 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1998-05-11 | 291 | 300 | 291 | 300 | 6,000 | 1,500 |
| 1998-05-08 | 308 | 310 | 308 | 310 | 17,000 | 1,550 |
| 1998-05-07 | 303 | 308 | 303 | 308 | 16,000 | 1,540 |
| 1998-05-06 | 307 | 307 | 300 | 303 | 61,000 | 1,515 |
| 1998-05-01 | 295 | 300 | 295 | 297 | 26,000 | 1,485 |
| 1998-04-30 | 300 | 300 | 295 | 300 | 6,000 | 1,500 |
| 1998-04-28 | 300 | 300 | 295 | 295 | 28,000 | 1,475 |
| 1998-04-27 | 312 | 312 | 300 | 300 | 48,000 | 1,500 |
| 1998-04-24 | 299 | 310 | 299 | 310 | 10,000 | 1,550 |
| 1998-04-23 | 296 | 309 | 296 | 309 | 5,000 | 1,545 |
| 1998-04-22 | 295 | 295 | 293 | 294 | 14,000 | 1,470 |
| 1998-04-21 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1998-04-20 | 291 | 294 | 290 | 291 | 52,000 | 1,455 |
| 1998-04-17 | 300 | 305 | 291 | 291 | 61,000 | 1,455 |
| 1998-04-16 | 307 | 307 | 300 | 300 | 24,000 | 1,500 |
| 1998-04-15 | 310 | 310 | 303 | 305 | 69,000 | 1,525 |
| 1998-04-14 | 310 | 310 | 301 | 303 | 27,000 | 1,515 |
| 1998-04-13 | 320 | 320 | 306 | 306 | 10,000 | 1,530 |
| 1998-04-10 | 320 | 320 | 316 | 320 | 34,000 | 1,600 |
| 1998-04-09 | 316 | 320 | 316 | 319 | 11,000 | 1,595 |
| 1998-04-08 | 305 | 310 | 305 | 310 | 137,000 | 1,550 |
| 1998-04-07 | 310 | 310 | 300 | 310 | 34,000 | 1,550 |
| 1998-04-06 | 304 | 304 | 297 | 304 | 41,000 | 1,520 |
| 1998-04-03 | 289 | 299 | 276 | 299 | 117,000 | 1,495 |
| 1998-04-02 | 265 | 285 | 265 | 285 | 91,000 | 1,425 |
| 1998-04-01 | 330 | 330 | 306 | 310 | 46,000 | 1,550 |
| 1998-03-31 | 350 | 350 | 330 | 330 | 55,000 | 1,650 |
| 1998-03-30 | 361 | 361 | 355 | 355 | 29,000 | 1,775 |
| 1998-03-27 | 362 | 365 | 362 | 365 | 33,000 | 1,825 |
| 1998-03-26 | 369 | 379 | 360 | 360 | 28,000 | 1,800 |
| 1998-03-25 | 351 | 359 | 351 | 359 | 30,000 | 1,795 |
| 1998-03-24 | 349 | 351 | 349 | 351 | 15,000 | 1,755 |
| 1998-03-23 | 349 | 351 | 348 | 349 | 115,000 | 1,745 |
| 1998-03-20 | 347 | 353 | 345 | 353 | 103,000 | 1,765 |
| 1998-03-19 | 359 | 360 | 350 | 356 | 53,000 | 1,780 |
| 1998-03-18 | 369 | 369 | 360 | 360 | 37,000 | 1,800 |
| 1998-03-17 | 378 | 383 | 375 | 380 | 97,000 | 1,900 |
| 1998-03-16 | 384 | 384 | 368 | 368 | 32,000 | 1,840 |
| 1998-03-13 | 360 | 375 | 360 | 370 | 137,000 | 1,850 |
| 1998-03-12 | 358 | 370 | 358 | 370 | 22,000 | 1,850 |
| 1998-03-11 | 358 | 358 | 350 | 358 | 79,000 | 1,790 |
| 1998-03-10 | 370 | 370 | 358 | 358 | 13,000 | 1,790 |
| 1998-03-09 | 374 | 380 | 374 | 379 | 58,000 | 1,895 |
| 1998-03-06 | 377 | 382 | 372 | 382 | 99,000 | 1,910 |
| 1998-03-05 | 387 | 387 | 375 | 377 | 55,000 | 1,885 |
| 1998-03-04 | 390 | 393 | 380 | 393 | 165,000 | 1,965 |
| 1998-03-03 | 383 | 394 | 377 | 394 | 138,000 | 1,970 |
| 1998-03-02 | 370 | 375 | 369 | 370 | 123,000 | 1,850 |
| 1998-02-27 | 355 | 365 | 352 | 364 | 114,000 | 1,820 |
| 1998-02-26 | 350 | 355 | 350 | 350 | 243,000 | 1,750 |
| 1998-02-25 | 343 | 345 | 343 | 343 | 30,000 | 1,715 |
| 1998-02-24 | 346 | 347 | 340 | 347 | 60,000 | 1,735 |
| 1998-02-23 | 347 | 347 | 341 | 347 | 36,000 | 1,735 |
| 1998-02-20 | 352 | 352 | 342 | 347 | 72,000 | 1,735 |
| 1998-02-19 | 357 | 357 | 351 | 352 | 90,000 | 1,760 |
| 1998-02-18 | 350 | 363 | 350 | 358 | 60,000 | 1,790 |
| 1998-02-17 | 365 | 365 | 345 | 345 | 59,000 | 1,725 |
| 1998-02-16 | 363 | 367 | 363 | 367 | 77,000 | 1,835 |
| 1998-02-13 | 376 | 379 | 360 | 362 | 196,000 | 1,810 |
| 1998-02-12 | 385 | 390 | 363 | 375 | 252,000 | 1,875 |
| 1998-02-10 | 365 | 375 | 360 | 375 | 172,000 | 1,875 |
| 1998-02-09 | 357 | 365 | 354 | 360 | 289,000 | 1,800 |
| 1998-02-06 | 343 | 358 | 343 | 348 | 336,000 | 1,740 |
| 1998-02-05 | 317 | 348 | 315 | 328 | 283,000 | 1,640 |
| 1998-02-04 | 320 | 328 | 310 | 312 | 308,000 | 1,560 |
| 1998-02-03 | 300 | 314 | 300 | 312 | 149,000 | 1,560 |
| 1998-02-02 | 284 | 290 | 265 | 270 | 111,000 | 1,350 |
| 1998-01-30 | 311 | 311 | 276 | 290 | 103,000 | 1,450 |
| 1998-01-29 | 329 | 333 | 310 | 315 | 86,000 | 1,575 |
| 1998-01-28 | 310 | 325 | 310 | 324 | 313,000 | 1,620 |
| 1998-01-27 | 308 | 320 | 300 | 300 | 496,000 | 1,500 |
| 1998-01-26 | 295 | 315 | 295 | 298 | 430,000 | 1,490 |
| 1998-01-23 | 267 | 290 | 267 | 290 | 340,000 | 1,450 |
| 1998-01-22 | 260 | 275 | 258 | 266 | 265,000 | 1,330 |
| 1998-01-21 | 236 | 249 | 236 | 243 | 213,000 | 1,215 |
| 1998-01-20 | 228 | 231 | 223 | 226 | 154,000 | 1,130 |
| 1998-01-19 | 217 | 223 | 216 | 223 | 172,000 | 1,115 |
| 1998-01-16 | 209 | 219 | 209 | 214 | 97,000 | 1,070 |
| 1998-01-14 | 216 | 216 | 210 | 210 | 23,000 | 1,050 |
| 1998-01-13 | 214 | 216 | 205 | 216 | 20,000 | 1,080 |
| 1998-01-12 | 215 | 220 | 210 | 220 | 43,000 | 1,100 |
| 1998-01-09 | 248 | 248 | 210 | 230 | 310,000 | 1,150 |
| 1998-01-08 | 250 | 255 | 248 | 250 | 23,000 | 1,250 |
| 1998-01-07 | 240 | 250 | 235 | 250 | 43,000 | 1,250 |
| 1998-01-06 | 248 | 250 | 235 | 248 | 29,000 | 1,240 |
| 1998-01-05 | 250 | 250 | 250 | 250 | 14,000 | 1,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
