5902 ホッカンホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 232 | 237 | 232 | 237 | 32,000 | 1,185 |
| 2000-12-28 | 235 | 237 | 231 | 237 | 70,000 | 1,185 |
| 2000-12-27 | 228 | 235 | 228 | 235 | 57,000 | 1,175 |
| 2000-12-26 | 236 | 236 | 230 | 230 | 34,000 | 1,150 |
| 2000-12-25 | 230 | 235 | 226 | 235 | 206,000 | 1,175 |
| 2000-12-22 | 235 | 236 | 225 | 234 | 114,000 | 1,170 |
| 2000-12-21 | 230 | 234 | 228 | 230 | 76,000 | 1,150 |
| 2000-12-20 | 231 | 236 | 228 | 235 | 62,000 | 1,175 |
| 2000-12-19 | 252 | 252 | 228 | 235 | 134,000 | 1,175 |
| 2000-12-18 | 252 | 260 | 248 | 250 | 52,000 | 1,250 |
| 2000-12-15 | 260 | 265 | 254 | 263 | 160,000 | 1,315 |
| 2000-12-14 | 259 | 260 | 255 | 256 | 61,000 | 1,280 |
| 2000-12-13 | 254 | 258 | 250 | 258 | 146,000 | 1,290 |
| 2000-12-12 | 246 | 255 | 245 | 254 | 222,000 | 1,270 |
| 2000-12-11 | 246 | 246 | 242 | 245 | 42,000 | 1,225 |
| 2000-12-08 | 247 | 247 | 240 | 241 | 138,000 | 1,205 |
| 2000-12-07 | 245 | 245 | 239 | 242 | 111,000 | 1,210 |
| 2000-12-06 | 245 | 250 | 244 | 246 | 117,000 | 1,230 |
| 2000-12-05 | 246 | 259 | 243 | 244 | 177,000 | 1,220 |
| 2000-12-04 | 235 | 253 | 235 | 251 | 424,000 | 1,255 |
| 2000-12-01 | 226 | 235 | 226 | 230 | 488,000 | 1,150 |
| 2000-11-30 | 226 | 227 | 226 | 227 | 140,000 | 1,135 |
| 2000-11-29 | 224 | 227 | 223 | 227 | 96,000 | 1,135 |
| 2000-11-28 | 221 | 227 | 221 | 226 | 168,000 | 1,130 |
| 2000-11-27 | 220 | 225 | 219 | 223 | 152,000 | 1,115 |
| 2000-11-24 | 221 | 222 | 219 | 219 | 21,000 | 1,095 |
| 2000-11-22 | 218 | 220 | 218 | 220 | 62,000 | 1,100 |
| 2000-11-21 | 218 | 225 | 218 | 225 | 35,000 | 1,125 |
| 2000-11-20 | 221 | 224 | 218 | 218 | 45,000 | 1,090 |
| 2000-11-17 | 227 | 227 | 222 | 227 | 24,000 | 1,135 |
| 2000-11-16 | 231 | 231 | 221 | 222 | 40,000 | 1,110 |
| 2000-11-15 | 239 | 239 | 230 | 230 | 77,000 | 1,150 |
| 2000-11-14 | 234 | 234 | 232 | 234 | 42,000 | 1,170 |
| 2000-11-13 | 234 | 234 | 231 | 233 | 42,000 | 1,165 |
| 2000-11-10 | 240 | 240 | 233 | 235 | 45,000 | 1,175 |
| 2000-11-09 | 241 | 241 | 235 | 237 | 63,000 | 1,185 |
| 2000-11-08 | 241 | 250 | 239 | 239 | 72,000 | 1,195 |
| 2000-11-07 | 249 | 249 | 245 | 246 | 20,000 | 1,230 |
| 2000-11-06 | 246 | 246 | 242 | 245 | 43,000 | 1,225 |
| 2000-11-02 | 242 | 243 | 235 | 237 | 36,000 | 1,185 |
| 2000-11-01 | 243 | 247 | 239 | 240 | 54,000 | 1,200 |
| 2000-10-31 | 244 | 248 | 242 | 242 | 26,000 | 1,210 |
| 2000-10-30 | 243 | 254 | 243 | 254 | 15,000 | 1,270 |
| 2000-10-27 | 250 | 250 | 243 | 243 | 27,000 | 1,215 |
| 2000-10-26 | 251 | 251 | 243 | 248 | 57,000 | 1,240 |
| 2000-10-25 | 264 | 264 | 250 | 250 | 26,000 | 1,250 |
| 2000-10-24 | 254 | 265 | 247 | 250 | 82,000 | 1,250 |
| 2000-10-23 | 255 | 256 | 245 | 245 | 34,000 | 1,225 |
| 2000-10-20 | 253 | 255 | 253 | 255 | 40,000 | 1,275 |
| 2000-10-19 | 245 | 249 | 245 | 247 | 58,000 | 1,235 |
| 2000-10-18 | 259 | 259 | 250 | 250 | 19,000 | 1,250 |
| 2000-10-17 | 262 | 269 | 258 | 258 | 38,000 | 1,290 |
| 2000-10-16 | 277 | 277 | 267 | 267 | 32,000 | 1,335 |
| 2000-10-13 | 260 | 262 | 257 | 262 | 30,000 | 1,310 |
| 2000-10-12 | 260 | 262 | 259 | 261 | 19,000 | 1,305 |
| 2000-10-11 | 270 | 270 | 258 | 262 | 42,000 | 1,310 |
| 2000-10-10 | 275 | 275 | 262 | 270 | 20,000 | 1,350 |
| 2000-10-06 | 280 | 280 | 271 | 275 | 19,000 | 1,375 |
| 2000-10-05 | 285 | 285 | 279 | 282 | 19,000 | 1,410 |
| 2000-10-04 | 278 | 281 | 278 | 280 | 48,000 | 1,400 |
| 2000-10-03 | 291 | 291 | 276 | 278 | 37,000 | 1,390 |
| 2000-10-02 | 270 | 275 | 270 | 273 | 40,000 | 1,365 |
| 2000-09-29 | 274 | 277 | 270 | 270 | 61,000 | 1,350 |
| 2000-09-28 | 274 | 280 | 272 | 272 | 21,000 | 1,360 |
| 2000-09-27 | 285 | 285 | 275 | 275 | 56,000 | 1,375 |
| 2000-09-26 | 286 | 288 | 274 | 280 | 75,000 | 1,400 |
| 2000-09-25 | 302 | 308 | 292 | 299 | 155,000 | 1,495 |
| 2000-09-22 | 305 | 305 | 281 | 304 | 312,000 | 1,520 |
| 2000-09-21 | 264 | 314 | 263 | 314 | 468,000 | 1,570 |
| 2000-09-20 | 258 | 260 | 255 | 257 | 151,000 | 1,285 |
| 2000-09-19 | 258 | 258 | 252 | 253 | 73,000 | 1,265 |
| 2000-09-18 | 260 | 264 | 259 | 260 | 84,000 | 1,300 |
| 2000-09-14 | 255 | 260 | 250 | 260 | 398,000 | 1,300 |
| 2000-09-13 | 275 | 276 | 271 | 275 | 64,000 | 1,375 |
| 2000-09-12 | 282 | 282 | 275 | 276 | 41,000 | 1,380 |
| 2000-09-11 | 299 | 299 | 281 | 282 | 37,000 | 1,410 |
| 2000-09-08 | 290 | 295 | 290 | 295 | 41,000 | 1,475 |
| 2000-09-07 | 298 | 298 | 290 | 294 | 21,000 | 1,470 |
| 2000-09-06 | 296 | 299 | 291 | 299 | 53,000 | 1,495 |
| 2000-09-05 | 304 | 304 | 296 | 297 | 34,000 | 1,485 |
| 2000-09-04 | 290 | 299 | 290 | 299 | 50,000 | 1,495 |
| 2000-09-01 | 295 | 295 | 290 | 290 | 43,000 | 1,450 |
| 2000-08-31 | 303 | 303 | 290 | 290 | 34,000 | 1,450 |
| 2000-08-30 | 300 | 301 | 294 | 298 | 42,000 | 1,490 |
| 2000-08-29 | 310 | 310 | 296 | 298 | 43,000 | 1,490 |
| 2000-08-28 | 310 | 310 | 296 | 305 | 67,000 | 1,525 |
| 2000-08-25 | 308 | 314 | 306 | 314 | 81,000 | 1,570 |
| 2000-08-24 | 303 | 308 | 303 | 306 | 57,000 | 1,530 |
| 2000-08-23 | 303 | 310 | 302 | 303 | 37,000 | 1,515 |
| 2000-08-22 | 305 | 306 | 302 | 305 | 18,000 | 1,525 |
| 2000-08-21 | 310 | 310 | 296 | 300 | 38,000 | 1,500 |
| 2000-08-18 | 307 | 310 | 307 | 308 | 16,000 | 1,540 |
| 2000-08-17 | 315 | 315 | 306 | 307 | 35,000 | 1,535 |
| 2000-08-16 | 312 | 319 | 302 | 319 | 46,000 | 1,595 |
| 2000-08-15 | 310 | 310 | 300 | 307 | 82,000 | 1,535 |
| 2000-08-14 | 304 | 305 | 295 | 305 | 19,000 | 1,525 |
| 2000-08-11 | 296 | 301 | 295 | 300 | 33,000 | 1,500 |
| 2000-08-10 | 296 | 305 | 296 | 302 | 6,000 | 1,510 |
| 2000-08-09 | 303 | 303 | 295 | 297 | 49,000 | 1,485 |
| 2000-08-08 | 309 | 309 | 300 | 300 | 47,000 | 1,500 |
| 2000-08-07 | 295 | 305 | 295 | 301 | 24,000 | 1,505 |
| 2000-08-04 | 300 | 307 | 295 | 300 | 59,000 | 1,500 |
| 2000-08-03 | 310 | 311 | 295 | 298 | 59,000 | 1,490 |
| 2000-08-02 | 303 | 310 | 303 | 307 | 74,000 | 1,535 |
| 2000-08-01 | 297 | 309 | 297 | 307 | 77,000 | 1,535 |
| 2000-07-31 | 289 | 292 | 281 | 292 | 162,000 | 1,460 |
| 2000-07-28 | 302 | 302 | 290 | 293 | 173,000 | 1,465 |
| 2000-07-27 | 308 | 310 | 303 | 306 | 141,000 | 1,530 |
| 2000-07-26 | 320 | 324 | 310 | 313 | 102,000 | 1,565 |
| 2000-07-25 | 311 | 311 | 301 | 305 | 155,000 | 1,525 |
| 2000-07-24 | 320 | 320 | 312 | 316 | 107,000 | 1,580 |
| 2000-07-21 | 327 | 345 | 324 | 330 | 123,000 | 1,650 |
| 2000-07-19 | 328 | 333 | 321 | 326 | 132,000 | 1,630 |
| 2000-07-18 | 351 | 354 | 337 | 338 | 292,000 | 1,690 |
| 2000-07-17 | 358 | 360 | 350 | 350 | 388,000 | 1,750 |
| 2000-07-14 | 343 | 347 | 333 | 338 | 198,000 | 1,690 |
| 2000-07-13 | 353 | 368 | 342 | 348 | 497,000 | 1,740 |
| 2000-07-12 | 320 | 370 | 320 | 358 | 1,327,000 | 1,790 |
| 2000-07-11 | 311 | 320 | 311 | 318 | 158,000 | 1,590 |
| 2000-07-10 | 307 | 317 | 307 | 314 | 153,000 | 1,570 |
| 2000-07-07 | 315 | 315 | 305 | 308 | 118,000 | 1,540 |
| 2000-07-06 | 316 | 316 | 308 | 313 | 169,000 | 1,565 |
| 2000-07-05 | 318 | 324 | 315 | 321 | 270,000 | 1,605 |
| 2000-07-04 | 330 | 332 | 317 | 323 | 329,000 | 1,615 |
| 2000-07-03 | 308 | 326 | 308 | 325 | 348,000 | 1,625 |
| 2000-06-30 | 309 | 313 | 301 | 307 | 457,000 | 1,535 |
| 2000-06-29 | 281 | 314 | 281 | 314 | 599,000 | 1,570 |
| 2000-06-28 | 264 | 282 | 264 | 281 | 439,000 | 1,405 |
| 2000-06-27 | 254 | 263 | 254 | 263 | 235,000 | 1,315 |
| 2000-06-26 | 253 | 253 | 248 | 252 | 149,000 | 1,260 |
| 2000-06-23 | 248 | 248 | 237 | 241 | 50,000 | 1,205 |
| 2000-06-22 | 252 | 252 | 244 | 248 | 76,000 | 1,240 |
| 2000-06-21 | 246 | 251 | 246 | 251 | 57,000 | 1,255 |
| 2000-06-20 | 245 | 247 | 245 | 247 | 35,000 | 1,235 |
| 2000-06-19 | 237 | 241 | 235 | 241 | 48,000 | 1,205 |
| 2000-06-16 | 237 | 237 | 234 | 237 | 196,000 | 1,185 |
| 2000-06-15 | 246 | 246 | 235 | 238 | 89,000 | 1,190 |
| 2000-06-14 | 250 | 251 | 241 | 245 | 126,000 | 1,225 |
| 2000-06-13 | 255 | 260 | 255 | 255 | 123,000 | 1,275 |
| 2000-06-12 | 262 | 262 | 250 | 253 | 75,000 | 1,265 |
| 2000-06-09 | 239 | 260 | 235 | 252 | 248,000 | 1,260 |
| 2000-06-08 | 235 | 239 | 230 | 235 | 87,000 | 1,175 |
| 2000-06-07 | 225 | 230 | 225 | 230 | 50,000 | 1,150 |
| 2000-06-06 | 226 | 226 | 220 | 225 | 36,000 | 1,125 |
| 2000-06-05 | 225 | 229 | 225 | 225 | 31,000 | 1,125 |
| 2000-06-02 | 225 | 226 | 222 | 223 | 47,000 | 1,115 |
| 2000-06-01 | 220 | 230 | 215 | 225 | 108,000 | 1,125 |
| 2000-05-31 | 217 | 220 | 215 | 219 | 63,000 | 1,095 |
| 2000-05-30 | 209 | 209 | 206 | 206 | 20,000 | 1,030 |
| 2000-05-29 | 200 | 208 | 200 | 208 | 29,000 | 1,040 |
| 2000-05-26 | 210 | 210 | 205 | 207 | 25,000 | 1,035 |
| 2000-05-25 | 209 | 209 | 205 | 205 | 23,000 | 1,025 |
| 2000-05-24 | 208 | 208 | 205 | 207 | 6,000 | 1,035 |
| 2000-05-23 | 205 | 210 | 205 | 210 | 25,000 | 1,050 |
| 2000-05-22 | 205 | 207 | 205 | 205 | 24,000 | 1,025 |
| 2000-05-19 | 206 | 209 | 206 | 209 | 12,000 | 1,045 |
| 2000-05-18 | 208 | 209 | 206 | 206 | 34,000 | 1,030 |
| 2000-05-17 | 206 | 209 | 206 | 206 | 17,000 | 1,030 |
| 2000-05-16 | 207 | 209 | 205 | 209 | 38,000 | 1,045 |
| 2000-05-15 | 212 | 212 | 206 | 210 | 43,000 | 1,050 |
| 2000-05-12 | 207 | 211 | 207 | 211 | 32,000 | 1,055 |
| 2000-05-11 | 204 | 209 | 200 | 209 | 77,000 | 1,045 |
| 2000-05-10 | 209 | 209 | 203 | 208 | 17,000 | 1,040 |
| 2000-05-09 | 210 | 210 | 207 | 209 | 13,000 | 1,045 |
| 2000-05-08 | 211 | 211 | 205 | 205 | 12,000 | 1,025 |
| 2000-05-02 | 203 | 212 | 203 | 212 | 17,000 | 1,060 |
| 2000-05-01 | 202 | 213 | 200 | 202 | 29,000 | 1,010 |
| 2000-04-28 | 200 | 207 | 200 | 200 | 34,000 | 1,000 |
| 2000-04-27 | 203 | 205 | 203 | 204 | 16,000 | 1,020 |
| 2000-04-26 | 213 | 213 | 205 | 205 | 21,000 | 1,025 |
| 2000-04-25 | 206 | 207 | 205 | 205 | 31,000 | 1,025 |
| 2000-04-24 | 208 | 212 | 208 | 208 | 16,000 | 1,040 |
| 2000-04-21 | 208 | 210 | 208 | 208 | 12,000 | 1,040 |
| 2000-04-20 | 206 | 213 | 206 | 211 | 28,000 | 1,055 |
| 2000-04-19 | 205 | 211 | 205 | 205 | 65,000 | 1,025 |
| 2000-04-18 | 211 | 211 | 205 | 210 | 45,000 | 1,050 |
| 2000-04-17 | 213 | 213 | 205 | 210 | 105,000 | 1,050 |
| 2000-04-14 | 214 | 214 | 211 | 214 | 25,000 | 1,070 |
| 2000-04-13 | 207 | 213 | 207 | 213 | 44,000 | 1,065 |
| 2000-04-12 | 208 | 209 | 205 | 205 | 75,000 | 1,025 |
| 2000-04-11 | 207 | 207 | 201 | 205 | 150,000 | 1,025 |
| 2000-04-10 | 209 | 210 | 201 | 203 | 237,000 | 1,015 |
| 2000-04-07 | 212 | 213 | 206 | 207 | 102,000 | 1,035 |
| 2000-04-06 | 220 | 220 | 205 | 208 | 88,000 | 1,040 |
| 2000-04-05 | 212 | 215 | 210 | 212 | 75,000 | 1,060 |
| 2000-04-04 | 213 | 218 | 212 | 213 | 47,000 | 1,065 |
| 2000-04-03 | 217 | 217 | 209 | 210 | 44,000 | 1,050 |
| 2000-03-31 | 220 | 220 | 210 | 210 | 52,000 | 1,050 |
| 2000-03-30 | 221 | 223 | 220 | 220 | 40,000 | 1,100 |
| 2000-03-29 | 224 | 227 | 224 | 224 | 44,000 | 1,120 |
| 2000-03-28 | 220 | 224 | 215 | 220 | 40,000 | 1,100 |
| 2000-03-27 | 210 | 225 | 206 | 215 | 81,000 | 1,075 |
| 2000-03-24 | 210 | 210 | 205 | 206 | 35,000 | 1,030 |
| 2000-03-23 | 204 | 210 | 204 | 210 | 19,000 | 1,050 |
| 2000-03-22 | 207 | 210 | 205 | 206 | 41,000 | 1,030 |
| 2000-03-21 | 205 | 207 | 203 | 206 | 28,000 | 1,030 |
| 2000-03-17 | 199 | 204 | 199 | 204 | 18,000 | 1,020 |
| 2000-03-16 | 197 | 199 | 196 | 199 | 33,000 | 995 |
| 2000-03-15 | 204 | 204 | 198 | 200 | 64,000 | 1,000 |
| 2000-03-14 | 196 | 200 | 196 | 200 | 34,000 | 1,000 |
| 2000-03-13 | 200 | 201 | 195 | 196 | 28,000 | 980 |
| 2000-03-10 | 186 | 196 | 186 | 190 | 193,000 | 950 |
| 2000-03-09 | 190 | 196 | 190 | 193 | 19,000 | 965 |
| 2000-03-08 | 196 | 197 | 195 | 195 | 50,000 | 975 |
| 2000-03-07 | 196 | 199 | 196 | 198 | 53,000 | 990 |
| 2000-03-06 | 200 | 200 | 196 | 198 | 46,000 | 990 |
| 2000-03-03 | 195 | 200 | 195 | 198 | 31,000 | 990 |
| 2000-03-02 | 201 | 201 | 195 | 195 | 20,000 | 975 |
| 2000-03-01 | 200 | 201 | 200 | 201 | 7,000 | 1,005 |
| 2000-02-29 | 197 | 198 | 192 | 193 | 52,000 | 965 |
| 2000-02-28 | 209 | 209 | 199 | 199 | 17,000 | 995 |
| 2000-02-25 | 195 | 195 | 193 | 194 | 35,000 | 970 |
| 2000-02-24 | 195 | 197 | 195 | 195 | 52,000 | 975 |
| 2000-02-23 | 192 | 197 | 185 | 195 | 92,000 | 975 |
| 2000-02-22 | 200 | 200 | 192 | 196 | 64,000 | 980 |
| 2000-02-21 | 205 | 206 | 199 | 199 | 65,000 | 995 |
| 2000-02-18 | 210 | 218 | 205 | 205 | 60,000 | 1,025 |
| 2000-02-17 | 215 | 215 | 210 | 214 | 47,000 | 1,070 |
| 2000-02-16 | 211 | 215 | 203 | 215 | 65,000 | 1,075 |
| 2000-02-15 | 222 | 222 | 210 | 210 | 79,000 | 1,050 |
| 2000-02-14 | 211 | 214 | 211 | 213 | 27,000 | 1,065 |
| 2000-02-10 | 212 | 213 | 210 | 210 | 60,000 | 1,050 |
| 2000-02-09 | 215 | 215 | 212 | 212 | 35,000 | 1,060 |
| 2000-02-08 | 220 | 220 | 212 | 214 | 28,000 | 1,070 |
| 2000-02-07 | 213 | 220 | 212 | 212 | 47,000 | 1,060 |
| 2000-02-04 | 215 | 217 | 213 | 213 | 56,000 | 1,065 |
| 2000-02-03 | 220 | 220 | 215 | 216 | 45,000 | 1,080 |
| 2000-02-02 | 223 | 223 | 220 | 220 | 20,000 | 1,100 |
| 2000-02-01 | 220 | 221 | 219 | 220 | 21,000 | 1,100 |
| 2000-01-31 | 216 | 224 | 216 | 219 | 30,000 | 1,095 |
| 2000-01-28 | 230 | 230 | 212 | 213 | 83,000 | 1,065 |
| 2000-01-27 | 230 | 232 | 225 | 225 | 53,000 | 1,125 |
| 2000-01-26 | 230 | 231 | 222 | 227 | 107,000 | 1,135 |
| 2000-01-25 | 233 | 233 | 226 | 227 | 37,000 | 1,135 |
| 2000-01-24 | 228 | 231 | 228 | 229 | 25,000 | 1,145 |
| 2000-01-21 | 226 | 232 | 226 | 226 | 18,000 | 1,130 |
| 2000-01-20 | 232 | 238 | 231 | 231 | 77,000 | 1,155 |
| 2000-01-19 | 227 | 232 | 227 | 232 | 17,000 | 1,160 |
| 2000-01-18 | 231 | 232 | 226 | 226 | 37,000 | 1,130 |
| 2000-01-17 | 233 | 233 | 223 | 225 | 64,000 | 1,125 |
| 2000-01-14 | 224 | 224 | 218 | 219 | 29,000 | 1,095 |
| 2000-01-13 | 211 | 216 | 211 | 215 | 40,000 | 1,075 |
| 2000-01-12 | 212 | 214 | 210 | 210 | 43,000 | 1,050 |
| 2000-01-11 | 216 | 216 | 211 | 212 | 39,000 | 1,060 |
| 2000-01-07 | 215 | 215 | 211 | 215 | 18,000 | 1,075 |
| 2000-01-06 | 218 | 220 | 215 | 215 | 61,000 | 1,075 |
| 2000-01-05 | 216 | 221 | 211 | 214 | 44,000 | 1,070 |
| 2000-01-04 | 222 | 222 | 218 | 221 | 7,000 | 1,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
