5902 ホッカンホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 220 | 220 | 215 | 220 | 14,000 | 1,100 |
| 1999-12-29 | 228 | 228 | 220 | 223 | 41,000 | 1,115 |
| 1999-12-28 | 231 | 231 | 228 | 228 | 42,000 | 1,140 |
| 1999-12-27 | 230 | 239 | 230 | 230 | 15,000 | 1,150 |
| 1999-12-24 | 247 | 247 | 229 | 244 | 28,000 | 1,220 |
| 1999-12-22 | 220 | 228 | 220 | 227 | 25,000 | 1,135 |
| 1999-12-21 | 225 | 230 | 225 | 226 | 42,000 | 1,130 |
| 1999-12-20 | 228 | 230 | 225 | 225 | 21,000 | 1,125 |
| 1999-12-17 | 227 | 236 | 226 | 235 | 36,000 | 1,175 |
| 1999-12-16 | 236 | 236 | 226 | 226 | 50,000 | 1,130 |
| 1999-12-15 | 243 | 246 | 234 | 234 | 60,000 | 1,170 |
| 1999-12-14 | 240 | 243 | 235 | 243 | 49,000 | 1,215 |
| 1999-12-13 | 241 | 242 | 240 | 242 | 15,000 | 1,210 |
| 1999-12-10 | 239 | 246 | 239 | 246 | 77,000 | 1,230 |
| 1999-12-09 | 240 | 243 | 237 | 239 | 34,000 | 1,195 |
| 1999-12-08 | 245 | 251 | 243 | 243 | 75,000 | 1,215 |
| 1999-12-07 | 260 | 265 | 260 | 260 | 88,000 | 1,300 |
| 1999-12-06 | 260 | 265 | 257 | 265 | 75,000 | 1,325 |
| 1999-12-03 | 260 | 265 | 260 | 260 | 91,000 | 1,300 |
| 1999-12-02 | 255 | 262 | 251 | 260 | 114,000 | 1,300 |
| 1999-12-01 | 255 | 258 | 254 | 254 | 72,000 | 1,270 |
| 1999-11-30 | 255 | 255 | 250 | 251 | 107,000 | 1,255 |
| 1999-11-29 | 259 | 259 | 242 | 248 | 127,000 | 1,240 |
| 1999-11-26 | 228 | 232 | 223 | 231 | 45,000 | 1,155 |
| 1999-11-25 | 240 | 240 | 223 | 223 | 37,000 | 1,115 |
| 1999-11-24 | 245 | 245 | 240 | 241 | 24,000 | 1,205 |
| 1999-11-22 | 243 | 246 | 241 | 241 | 15,000 | 1,205 |
| 1999-11-19 | 245 | 250 | 243 | 243 | 78,000 | 1,215 |
| 1999-11-18 | 235 | 243 | 233 | 243 | 113,000 | 1,215 |
| 1999-11-17 | 218 | 225 | 218 | 225 | 54,000 | 1,125 |
| 1999-11-16 | 210 | 215 | 210 | 215 | 65,000 | 1,075 |
| 1999-11-15 | 226 | 227 | 212 | 212 | 90,000 | 1,060 |
| 1999-11-12 | 225 | 225 | 216 | 225 | 74,000 | 1,125 |
| 1999-11-11 | 230 | 233 | 225 | 225 | 81,000 | 1,125 |
| 1999-11-10 | 232 | 236 | 223 | 234 | 82,000 | 1,170 |
| 1999-11-09 | 236 | 240 | 230 | 231 | 52,000 | 1,155 |
| 1999-11-08 | 238 | 238 | 230 | 232 | 25,000 | 1,160 |
| 1999-11-05 | 235 | 239 | 235 | 239 | 21,000 | 1,195 |
| 1999-11-04 | 239 | 239 | 235 | 235 | 18,000 | 1,175 |
| 1999-11-02 | 240 | 240 | 235 | 239 | 27,000 | 1,195 |
| 1999-11-01 | 242 | 243 | 235 | 236 | 43,000 | 1,180 |
| 1999-10-29 | 231 | 235 | 227 | 230 | 75,000 | 1,150 |
| 1999-10-28 | 236 | 236 | 226 | 226 | 71,000 | 1,130 |
| 1999-10-27 | 242 | 242 | 236 | 236 | 15,000 | 1,180 |
| 1999-10-26 | 244 | 244 | 235 | 235 | 33,000 | 1,175 |
| 1999-10-25 | 242 | 243 | 235 | 235 | 79,000 | 1,175 |
| 1999-10-22 | 228 | 234 | 228 | 231 | 84,000 | 1,155 |
| 1999-10-21 | 227 | 230 | 227 | 228 | 67,000 | 1,140 |
| 1999-10-20 | 220 | 230 | 220 | 226 | 86,000 | 1,130 |
| 1999-10-19 | 220 | 221 | 215 | 215 | 232,000 | 1,075 |
| 1999-10-18 | 228 | 228 | 220 | 220 | 243,000 | 1,100 |
| 1999-10-15 | 235 | 237 | 228 | 229 | 220,000 | 1,145 |
| 1999-10-14 | 230 | 232 | 228 | 230 | 337,000 | 1,150 |
| 1999-10-13 | 240 | 240 | 224 | 226 | 346,000 | 1,130 |
| 1999-10-12 | 253 | 255 | 237 | 240 | 241,000 | 1,200 |
| 1999-10-08 | 267 | 267 | 260 | 260 | 61,000 | 1,300 |
| 1999-10-07 | 272 | 279 | 265 | 265 | 23,000 | 1,325 |
| 1999-10-06 | 270 | 276 | 270 | 272 | 13,000 | 1,360 |
| 1999-10-05 | 285 | 285 | 278 | 278 | 4,000 | 1,390 |
| 1999-10-04 | 288 | 288 | 276 | 276 | 8,000 | 1,380 |
| 1999-10-01 | 277 | 284 | 271 | 273 | 20,000 | 1,365 |
| 1999-09-30 | 264 | 277 | 253 | 277 | 58,000 | 1,385 |
| 1999-09-29 | 262 | 262 | 253 | 253 | 54,000 | 1,265 |
| 1999-09-28 | 263 | 266 | 263 | 266 | 20,000 | 1,330 |
| 1999-09-27 | 282 | 282 | 261 | 261 | 27,000 | 1,305 |
| 1999-09-24 | 265 | 265 | 255 | 260 | 44,000 | 1,300 |
| 1999-09-22 | 282 | 282 | 269 | 274 | 48,000 | 1,370 |
| 1999-09-21 | 280 | 283 | 271 | 283 | 25,000 | 1,415 |
| 1999-09-20 | 282 | 282 | 270 | 277 | 18,000 | 1,385 |
| 1999-09-17 | 275 | 287 | 266 | 266 | 15,000 | 1,330 |
| 1999-09-16 | 275 | 275 | 265 | 265 | 90,000 | 1,325 |
| 1999-09-14 | 270 | 274 | 261 | 274 | 77,000 | 1,370 |
| 1999-09-13 | 278 | 280 | 267 | 270 | 101,000 | 1,350 |
| 1999-09-10 | 280 | 285 | 275 | 278 | 71,000 | 1,390 |
| 1999-09-09 | 292 | 292 | 280 | 285 | 31,000 | 1,425 |
| 1999-09-08 | 283 | 283 | 280 | 282 | 36,000 | 1,410 |
| 1999-09-07 | 275 | 285 | 275 | 283 | 16,000 | 1,415 |
| 1999-09-06 | 276 | 285 | 270 | 285 | 127,000 | 1,425 |
| 1999-09-03 | 296 | 296 | 286 | 286 | 83,000 | 1,430 |
| 1999-09-02 | 315 | 315 | 300 | 300 | 43,000 | 1,500 |
| 1999-09-01 | 315 | 315 | 300 | 304 | 44,000 | 1,520 |
| 1999-08-31 | 311 | 311 | 301 | 301 | 19,000 | 1,505 |
| 1999-08-30 | 300 | 301 | 300 | 301 | 23,000 | 1,505 |
| 1999-08-27 | 299 | 301 | 298 | 298 | 24,000 | 1,490 |
| 1999-08-26 | 305 | 305 | 300 | 300 | 39,000 | 1,500 |
| 1999-08-25 | 309 | 309 | 298 | 300 | 22,000 | 1,500 |
| 1999-08-24 | 303 | 303 | 298 | 298 | 64,000 | 1,490 |
| 1999-08-23 | 301 | 305 | 298 | 303 | 84,000 | 1,515 |
| 1999-08-20 | 317 | 317 | 291 | 301 | 58,000 | 1,505 |
| 1999-08-19 | 316 | 316 | 315 | 315 | 19,000 | 1,575 |
| 1999-08-18 | 323 | 325 | 316 | 316 | 15,000 | 1,580 |
| 1999-08-17 | 329 | 329 | 323 | 329 | 57,000 | 1,645 |
| 1999-08-16 | 329 | 329 | 323 | 324 | 60,000 | 1,620 |
| 1999-08-13 | 321 | 321 | 320 | 321 | 37,000 | 1,605 |
| 1999-08-12 | 318 | 324 | 318 | 324 | 9,000 | 1,620 |
| 1999-08-11 | 318 | 319 | 318 | 318 | 21,000 | 1,590 |
| 1999-08-10 | 318 | 319 | 318 | 319 | 9,000 | 1,595 |
| 1999-08-09 | 321 | 321 | 318 | 320 | 29,000 | 1,600 |
| 1999-08-06 | 325 | 325 | 320 | 325 | 29,000 | 1,625 |
| 1999-08-05 | 327 | 328 | 325 | 325 | 32,000 | 1,625 |
| 1999-08-04 | 323 | 335 | 323 | 328 | 32,000 | 1,640 |
| 1999-08-03 | 330 | 330 | 320 | 321 | 26,000 | 1,605 |
| 1999-08-02 | 320 | 332 | 320 | 332 | 23,000 | 1,660 |
| 1999-07-30 | 320 | 325 | 315 | 324 | 100,000 | 1,620 |
| 1999-07-29 | 335 | 336 | 320 | 320 | 98,000 | 1,600 |
| 1999-07-28 | 338 | 342 | 338 | 341 | 15,000 | 1,705 |
| 1999-07-27 | 351 | 357 | 333 | 333 | 66,000 | 1,665 |
| 1999-07-26 | 341 | 342 | 340 | 341 | 55,000 | 1,705 |
| 1999-07-23 | 336 | 341 | 336 | 340 | 25,000 | 1,700 |
| 1999-07-22 | 346 | 346 | 340 | 341 | 37,000 | 1,705 |
| 1999-07-21 | 346 | 354 | 340 | 349 | 66,000 | 1,745 |
| 1999-07-19 | 355 | 356 | 346 | 346 | 24,000 | 1,730 |
| 1999-07-16 | 357 | 357 | 345 | 346 | 65,000 | 1,730 |
| 1999-07-15 | 356 | 357 | 350 | 353 | 67,000 | 1,765 |
| 1999-07-14 | 352 | 356 | 351 | 355 | 72,000 | 1,775 |
| 1999-07-13 | 345 | 357 | 342 | 350 | 83,000 | 1,750 |
| 1999-07-12 | 355 | 355 | 340 | 340 | 31,000 | 1,700 |
| 1999-07-09 | 350 | 355 | 350 | 355 | 14,000 | 1,775 |
| 1999-07-08 | 348 | 364 | 348 | 353 | 61,000 | 1,765 |
| 1999-07-07 | 338 | 347 | 338 | 345 | 38,000 | 1,725 |
| 1999-07-06 | 351 | 353 | 336 | 338 | 52,000 | 1,690 |
| 1999-07-05 | 357 | 357 | 351 | 351 | 32,000 | 1,755 |
| 1999-07-02 | 358 | 358 | 350 | 350 | 31,000 | 1,750 |
| 1999-07-01 | 354 | 361 | 350 | 350 | 72,000 | 1,750 |
| 1999-06-30 | 353 | 363 | 353 | 353 | 65,000 | 1,765 |
| 1999-06-29 | 350 | 352 | 350 | 352 | 12,000 | 1,760 |
| 1999-06-28 | 348 | 350 | 346 | 350 | 44,000 | 1,750 |
| 1999-06-25 | 350 | 355 | 346 | 347 | 40,000 | 1,735 |
| 1999-06-24 | 372 | 375 | 362 | 364 | 124,000 | 1,820 |
| 1999-06-23 | 360 | 375 | 360 | 367 | 128,000 | 1,835 |
| 1999-06-22 | 365 | 367 | 357 | 359 | 52,000 | 1,795 |
| 1999-06-21 | 358 | 364 | 350 | 364 | 104,000 | 1,820 |
| 1999-06-18 | 352 | 355 | 350 | 350 | 97,000 | 1,750 |
| 1999-06-17 | 350 | 352 | 348 | 349 | 24,000 | 1,745 |
| 1999-06-16 | 352 | 355 | 343 | 345 | 92,000 | 1,725 |
| 1999-06-15 | 348 | 352 | 345 | 352 | 102,000 | 1,760 |
| 1999-06-14 | 352 | 357 | 350 | 357 | 41,000 | 1,785 |
| 1999-06-11 | 351 | 356 | 346 | 347 | 108,000 | 1,735 |
| 1999-06-10 | 348 | 348 | 340 | 345 | 61,000 | 1,725 |
| 1999-06-09 | 340 | 342 | 337 | 340 | 32,000 | 1,700 |
| 1999-06-08 | 340 | 345 | 335 | 336 | 104,000 | 1,680 |
| 1999-06-07 | 330 | 340 | 330 | 330 | 94,000 | 1,650 |
| 1999-06-04 | 340 | 340 | 330 | 330 | 51,000 | 1,650 |
| 1999-06-03 | 345 | 348 | 340 | 340 | 41,000 | 1,700 |
| 1999-06-02 | 340 | 348 | 340 | 345 | 43,000 | 1,725 |
| 1999-06-01 | 333 | 340 | 330 | 339 | 28,000 | 1,695 |
| 1999-05-31 | 333 | 333 | 330 | 333 | 29,000 | 1,665 |
| 1999-05-28 | 330 | 334 | 330 | 330 | 31,000 | 1,650 |
| 1999-05-27 | 332 | 332 | 330 | 331 | 47,000 | 1,655 |
| 1999-05-26 | 330 | 332 | 325 | 330 | 50,000 | 1,650 |
| 1999-05-25 | 333 | 335 | 330 | 332 | 175,000 | 1,660 |
| 1999-05-24 | 335 | 339 | 335 | 335 | 70,000 | 1,675 |
| 1999-05-21 | 337 | 338 | 331 | 335 | 33,000 | 1,675 |
| 1999-05-20 | 345 | 350 | 332 | 348 | 93,000 | 1,740 |
| 1999-05-19 | 350 | 351 | 348 | 348 | 87,000 | 1,740 |
| 1999-05-18 | 357 | 360 | 351 | 355 | 30,000 | 1,775 |
| 1999-05-17 | 365 | 365 | 350 | 360 | 58,000 | 1,800 |
| 1999-05-14 | 365 | 366 | 360 | 366 | 34,000 | 1,830 |
| 1999-05-13 | 369 | 372 | 365 | 365 | 36,000 | 1,825 |
| 1999-05-12 | 361 | 367 | 358 | 367 | 50,000 | 1,835 |
| 1999-05-11 | 360 | 367 | 358 | 358 | 72,000 | 1,790 |
| 1999-05-10 | 365 | 367 | 358 | 358 | 49,000 | 1,790 |
| 1999-05-07 | 370 | 370 | 349 | 350 | 111,000 | 1,750 |
| 1999-05-06 | 370 | 376 | 366 | 369 | 97,000 | 1,845 |
| 1999-04-30 | 350 | 368 | 349 | 368 | 236,000 | 1,840 |
| 1999-04-28 | 355 | 358 | 350 | 350 | 110,000 | 1,750 |
| 1999-04-27 | 353 | 357 | 350 | 355 | 105,000 | 1,775 |
| 1999-04-26 | 360 | 360 | 353 | 353 | 69,000 | 1,765 |
| 1999-04-23 | 360 | 360 | 353 | 360 | 55,000 | 1,800 |
| 1999-04-22 | 364 | 364 | 350 | 360 | 234,000 | 1,800 |
| 1999-04-21 | 381 | 381 | 358 | 364 | 230,000 | 1,820 |
| 1999-04-20 | 380 | 387 | 380 | 380 | 225,000 | 1,900 |
| 1999-04-19 | 380 | 392 | 377 | 390 | 397,000 | 1,950 |
| 1999-04-16 | 370 | 375 | 362 | 370 | 238,000 | 1,850 |
| 1999-04-15 | 374 | 374 | 359 | 369 | 179,000 | 1,845 |
| 1999-04-14 | 359 | 377 | 349 | 374 | 336,000 | 1,870 |
| 1999-04-13 | 335 | 360 | 335 | 360 | 342,000 | 1,800 |
| 1999-04-12 | 335 | 337 | 333 | 335 | 133,000 | 1,675 |
| 1999-04-09 | 344 | 350 | 334 | 344 | 387,000 | 1,720 |
| 1999-04-08 | 303 | 331 | 301 | 329 | 333,000 | 1,645 |
| 1999-04-07 | 304 | 305 | 296 | 300 | 91,000 | 1,500 |
| 1999-04-06 | 297 | 304 | 295 | 300 | 150,000 | 1,500 |
| 1999-04-05 | 288 | 299 | 288 | 292 | 127,000 | 1,460 |
| 1999-04-02 | 287 | 287 | 281 | 286 | 68,000 | 1,430 |
| 1999-04-01 | 281 | 294 | 280 | 287 | 165,000 | 1,435 |
| 1999-03-31 | 280 | 281 | 273 | 274 | 57,000 | 1,370 |
| 1999-03-30 | 279 | 281 | 272 | 273 | 105,000 | 1,365 |
| 1999-03-29 | 279 | 280 | 275 | 280 | 34,000 | 1,400 |
| 1999-03-26 | 278 | 279 | 270 | 278 | 45,000 | 1,390 |
| 1999-03-25 | 275 | 276 | 270 | 275 | 69,000 | 1,375 |
| 1999-03-24 | 279 | 280 | 266 | 270 | 47,000 | 1,350 |
| 1999-03-23 | 270 | 275 | 266 | 266 | 40,000 | 1,330 |
| 1999-03-19 | 266 | 270 | 266 | 270 | 20,000 | 1,350 |
| 1999-03-18 | 269 | 274 | 268 | 268 | 106,000 | 1,340 |
| 1999-03-17 | 282 | 282 | 266 | 270 | 70,000 | 1,350 |
| 1999-03-16 | 262 | 285 | 262 | 284 | 206,000 | 1,420 |
| 1999-03-15 | 268 | 268 | 257 | 262 | 82,000 | 1,310 |
| 1999-03-12 | 261 | 261 | 253 | 253 | 76,000 | 1,265 |
| 1999-03-11 | 263 | 263 | 258 | 262 | 81,000 | 1,310 |
| 1999-03-10 | 253 | 263 | 253 | 258 | 41,000 | 1,290 |
| 1999-03-09 | 248 | 258 | 247 | 258 | 31,000 | 1,290 |
| 1999-03-08 | 245 | 260 | 245 | 258 | 56,000 | 1,290 |
| 1999-03-05 | 249 | 249 | 245 | 249 | 38,000 | 1,245 |
| 1999-03-04 | 250 | 250 | 243 | 243 | 36,000 | 1,215 |
| 1999-03-03 | 243 | 249 | 243 | 249 | 8,000 | 1,245 |
| 1999-03-02 | 248 | 248 | 244 | 244 | 25,000 | 1,220 |
| 1999-03-01 | 243 | 249 | 243 | 243 | 66,000 | 1,215 |
| 1999-02-26 | 250 | 250 | 245 | 246 | 66,000 | 1,230 |
| 1999-02-25 | 250 | 250 | 243 | 249 | 43,000 | 1,245 |
| 1999-02-24 | 258 | 258 | 243 | 243 | 140,000 | 1,215 |
| 1999-02-23 | 260 | 260 | 247 | 254 | 48,000 | 1,270 |
| 1999-02-22 | 245 | 255 | 245 | 255 | 64,000 | 1,275 |
| 1999-02-19 | 254 | 254 | 243 | 244 | 36,000 | 1,220 |
| 1999-02-18 | 255 | 255 | 250 | 253 | 41,000 | 1,265 |
| 1999-02-17 | 255 | 255 | 246 | 246 | 13,000 | 1,230 |
| 1999-02-16 | 259 | 259 | 253 | 254 | 14,000 | 1,270 |
| 1999-02-15 | 273 | 273 | 253 | 254 | 44,000 | 1,270 |
| 1999-02-12 | 260 | 260 | 247 | 253 | 36,000 | 1,265 |
| 1999-02-10 | 255 | 255 | 245 | 250 | 8,000 | 1,250 |
| 1999-02-09 | 270 | 270 | 260 | 265 | 14,000 | 1,325 |
| 1999-02-08 | 259 | 268 | 257 | 265 | 20,000 | 1,325 |
| 1999-02-05 | 255 | 265 | 255 | 260 | 35,000 | 1,300 |
| 1999-02-04 | 265 | 267 | 265 | 265 | 32,000 | 1,325 |
| 1999-02-03 | 267 | 267 | 260 | 260 | 14,000 | 1,300 |
| 1999-02-02 | 265 | 268 | 265 | 265 | 29,000 | 1,325 |
| 1999-02-01 | 265 | 265 | 260 | 262 | 37,000 | 1,310 |
| 1999-01-29 | 275 | 275 | 270 | 273 | 11,000 | 1,365 |
| 1999-01-28 | 270 | 275 | 270 | 270 | 14,000 | 1,350 |
| 1999-01-27 | 278 | 278 | 273 | 274 | 11,000 | 1,370 |
| 1999-01-26 | 275 | 276 | 273 | 273 | 40,000 | 1,365 |
| 1999-01-25 | 280 | 280 | 268 | 268 | 23,000 | 1,340 |
| 1999-01-22 | 263 | 275 | 260 | 275 | 33,000 | 1,375 |
| 1999-01-21 | 266 | 267 | 260 | 261 | 40,000 | 1,305 |
| 1999-01-20 | 261 | 269 | 260 | 260 | 22,000 | 1,300 |
| 1999-01-19 | 260 | 260 | 257 | 257 | 24,000 | 1,285 |
| 1999-01-18 | 272 | 272 | 252 | 258 | 50,000 | 1,290 |
| 1999-01-14 | 240 | 241 | 240 | 241 | 24,000 | 1,205 |
| 1999-01-13 | 244 | 244 | 240 | 240 | 41,000 | 1,200 |
| 1999-01-12 | 244 | 244 | 243 | 244 | 31,000 | 1,220 |
| 1999-01-11 | 243 | 244 | 243 | 243 | 56,000 | 1,215 |
| 1999-01-08 | 245 | 245 | 243 | 244 | 54,000 | 1,220 |
| 1999-01-07 | 255 | 255 | 245 | 245 | 78,000 | 1,225 |
| 1999-01-06 | 250 | 250 | 250 | 250 | 38,000 | 1,250 |
| 1999-01-05 | 260 | 260 | 242 | 245 | 33,000 | 1,225 |
| 1999-01-04 | 262 | 262 | 250 | 250 | 29,000 | 1,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
