5902 ホッカンホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 245 | 250 | 245 | 250 | 38,000 | 1,250 |
| 2001-12-27 | 249 | 249 | 244 | 244 | 21,000 | 1,220 |
| 2001-12-26 | 250 | 250 | 246 | 249 | 34,000 | 1,245 |
| 2001-12-25 | 245 | 248 | 245 | 248 | 40,000 | 1,240 |
| 2001-12-21 | 238 | 243 | 238 | 243 | 53,000 | 1,215 |
| 2001-12-20 | 238 | 238 | 235 | 237 | 49,000 | 1,185 |
| 2001-12-19 | 239 | 241 | 237 | 238 | 39,000 | 1,190 |
| 2001-12-18 | 242 | 243 | 239 | 239 | 21,000 | 1,195 |
| 2001-12-17 | 249 | 249 | 243 | 245 | 88,000 | 1,225 |
| 2001-12-14 | 232 | 239 | 232 | 239 | 83,000 | 1,195 |
| 2001-12-13 | 246 | 246 | 237 | 237 | 22,000 | 1,185 |
| 2001-12-12 | 241 | 247 | 235 | 236 | 29,000 | 1,180 |
| 2001-12-11 | 244 | 244 | 235 | 241 | 20,000 | 1,205 |
| 2001-12-10 | 248 | 248 | 242 | 243 | 32,000 | 1,215 |
| 2001-12-07 | 248 | 248 | 238 | 238 | 31,000 | 1,190 |
| 2001-12-06 | 245 | 248 | 242 | 248 | 25,000 | 1,240 |
| 2001-12-05 | 241 | 243 | 240 | 240 | 28,000 | 1,200 |
| 2001-12-04 | 248 | 248 | 241 | 243 | 23,000 | 1,215 |
| 2001-12-03 | 243 | 250 | 243 | 248 | 23,000 | 1,240 |
| 2001-11-30 | 248 | 248 | 247 | 247 | 11,000 | 1,235 |
| 2001-11-29 | 252 | 252 | 247 | 247 | 20,000 | 1,235 |
| 2001-11-28 | 253 | 253 | 250 | 250 | 17,000 | 1,250 |
| 2001-11-27 | 257 | 257 | 252 | 253 | 28,000 | 1,265 |
| 2001-11-26 | 257 | 259 | 252 | 252 | 49,000 | 1,260 |
| 2001-11-22 | 261 | 261 | 254 | 255 | 58,000 | 1,275 |
| 2001-11-21 | 260 | 261 | 258 | 261 | 5,000 | 1,305 |
| 2001-11-20 | 258 | 260 | 258 | 259 | 18,000 | 1,295 |
| 2001-11-19 | 256 | 260 | 255 | 258 | 14,000 | 1,290 |
| 2001-11-16 | 265 | 265 | 257 | 259 | 38,000 | 1,295 |
| 2001-11-15 | 263 | 263 | 258 | 261 | 58,000 | 1,305 |
| 2001-11-14 | 260 | 261 | 255 | 258 | 47,000 | 1,290 |
| 2001-11-13 | 260 | 260 | 250 | 255 | 30,000 | 1,275 |
| 2001-11-12 | 261 | 270 | 260 | 260 | 91,000 | 1,300 |
| 2001-11-09 | 263 | 263 | 255 | 260 | 51,000 | 1,300 |
| 2001-11-08 | 264 | 264 | 257 | 263 | 32,000 | 1,315 |
| 2001-11-07 | 264 | 265 | 263 | 265 | 55,000 | 1,325 |
| 2001-11-06 | 262 | 264 | 261 | 264 | 42,000 | 1,320 |
| 2001-11-05 | 264 | 264 | 260 | 261 | 32,000 | 1,305 |
| 2001-11-02 | 261 | 261 | 260 | 260 | 19,000 | 1,300 |
| 2001-11-01 | 265 | 265 | 260 | 260 | 28,000 | 1,300 |
| 2001-10-31 | 264 | 264 | 262 | 263 | 50,000 | 1,315 |
| 2001-10-30 | 262 | 263 | 256 | 263 | 44,000 | 1,315 |
| 2001-10-29 | 265 | 265 | 262 | 263 | 43,000 | 1,315 |
| 2001-10-26 | 264 | 265 | 261 | 265 | 42,000 | 1,325 |
| 2001-10-25 | 263 | 264 | 262 | 264 | 27,000 | 1,320 |
| 2001-10-24 | 256 | 267 | 256 | 262 | 148,000 | 1,310 |
| 2001-10-23 | 255 | 259 | 255 | 259 | 46,000 | 1,295 |
| 2001-10-22 | 251 | 254 | 249 | 254 | 12,000 | 1,270 |
| 2001-10-19 | 250 | 251 | 248 | 250 | 22,000 | 1,250 |
| 2001-10-18 | 256 | 256 | 253 | 253 | 17,000 | 1,265 |
| 2001-10-17 | 258 | 258 | 256 | 257 | 24,000 | 1,285 |
| 2001-10-16 | 251 | 251 | 251 | 251 | 9,000 | 1,255 |
| 2001-10-15 | 258 | 258 | 255 | 258 | 67,000 | 1,290 |
| 2001-10-12 | 256 | 256 | 250 | 255 | 41,000 | 1,275 |
| 2001-10-11 | 248 | 254 | 248 | 254 | 22,000 | 1,270 |
| 2001-10-10 | 254 | 255 | 243 | 246 | 54,000 | 1,230 |
| 2001-10-09 | 254 | 254 | 252 | 254 | 28,000 | 1,270 |
| 2001-10-05 | 255 | 255 | 243 | 248 | 281,000 | 1,240 |
| 2001-10-04 | 249 | 255 | 249 | 255 | 53,000 | 1,275 |
| 2001-10-03 | 247 | 248 | 245 | 247 | 33,000 | 1,235 |
| 2001-10-02 | 246 | 246 | 241 | 246 | 71,000 | 1,230 |
| 2001-10-01 | 247 | 247 | 241 | 245 | 45,000 | 1,225 |
| 2001-09-28 | 241 | 247 | 240 | 246 | 28,000 | 1,230 |
| 2001-09-27 | 244 | 245 | 241 | 245 | 57,000 | 1,225 |
| 2001-09-26 | 240 | 244 | 240 | 244 | 28,000 | 1,220 |
| 2001-09-25 | 246 | 246 | 240 | 242 | 32,000 | 1,210 |
| 2001-09-21 | 240 | 249 | 240 | 247 | 67,000 | 1,235 |
| 2001-09-20 | 245 | 249 | 241 | 245 | 31,000 | 1,225 |
| 2001-09-19 | 237 | 247 | 237 | 245 | 40,000 | 1,225 |
| 2001-09-18 | 235 | 242 | 235 | 240 | 39,000 | 1,200 |
| 2001-09-17 | 247 | 247 | 233 | 240 | 65,000 | 1,200 |
| 2001-09-14 | 231 | 247 | 231 | 237 | 65,000 | 1,185 |
| 2001-09-13 | 226 | 230 | 226 | 230 | 60,000 | 1,150 |
| 2001-09-12 | 219 | 232 | 219 | 226 | 86,000 | 1,130 |
| 2001-09-11 | 247 | 249 | 246 | 249 | 28,000 | 1,245 |
| 2001-09-10 | 252 | 253 | 246 | 247 | 100,000 | 1,235 |
| 2001-09-07 | 252 | 254 | 252 | 254 | 66,000 | 1,270 |
| 2001-09-06 | 256 | 258 | 253 | 254 | 30,000 | 1,270 |
| 2001-09-05 | 260 | 260 | 255 | 256 | 43,000 | 1,280 |
| 2001-09-04 | 261 | 261 | 254 | 260 | 78,000 | 1,300 |
| 2001-09-03 | 270 | 270 | 264 | 264 | 15,000 | 1,320 |
| 2001-08-31 | 270 | 270 | 266 | 267 | 105,000 | 1,335 |
| 2001-08-30 | 270 | 274 | 266 | 270 | 51,000 | 1,350 |
| 2001-08-29 | 269 | 274 | 269 | 270 | 116,000 | 1,350 |
| 2001-08-28 | 279 | 280 | 271 | 273 | 95,000 | 1,365 |
| 2001-08-27 | 270 | 279 | 270 | 279 | 100,000 | 1,395 |
| 2001-08-24 | 267 | 269 | 267 | 269 | 71,000 | 1,345 |
| 2001-08-23 | 266 | 269 | 266 | 268 | 36,000 | 1,340 |
| 2001-08-22 | 270 | 270 | 266 | 266 | 31,000 | 1,330 |
| 2001-08-21 | 270 | 271 | 268 | 270 | 41,000 | 1,350 |
| 2001-08-20 | 271 | 271 | 270 | 270 | 18,000 | 1,350 |
| 2001-08-17 | 275 | 275 | 271 | 271 | 20,000 | 1,355 |
| 2001-08-16 | 271 | 277 | 271 | 273 | 17,000 | 1,365 |
| 2001-08-15 | 278 | 278 | 275 | 275 | 40,000 | 1,375 |
| 2001-08-14 | 270 | 275 | 270 | 275 | 26,000 | 1,375 |
| 2001-08-13 | 272 | 273 | 269 | 273 | 23,000 | 1,365 |
| 2001-08-10 | 273 | 274 | 273 | 274 | 13,000 | 1,370 |
| 2001-08-09 | 275 | 279 | 271 | 271 | 30,000 | 1,355 |
| 2001-08-08 | 280 | 281 | 279 | 280 | 22,000 | 1,400 |
| 2001-08-07 | 276 | 282 | 276 | 279 | 39,000 | 1,395 |
| 2001-08-06 | 274 | 281 | 274 | 277 | 17,000 | 1,385 |
| 2001-08-03 | 281 | 283 | 274 | 274 | 71,000 | 1,370 |
| 2001-08-02 | 285 | 285 | 280 | 282 | 110,000 | 1,410 |
| 2001-08-01 | 285 | 285 | 280 | 284 | 73,000 | 1,420 |
| 2001-07-31 | 277 | 285 | 277 | 283 | 75,000 | 1,415 |
| 2001-07-30 | 277 | 278 | 273 | 275 | 40,000 | 1,375 |
| 2001-07-27 | 280 | 280 | 276 | 276 | 32,000 | 1,380 |
| 2001-07-26 | 277 | 280 | 274 | 276 | 59,000 | 1,380 |
| 2001-07-25 | 271 | 274 | 270 | 274 | 49,000 | 1,370 |
| 2001-07-24 | 272 | 278 | 267 | 274 | 94,000 | 1,370 |
| 2001-07-23 | 285 | 285 | 274 | 274 | 105,000 | 1,370 |
| 2001-07-19 | 282 | 285 | 272 | 276 | 99,000 | 1,380 |
| 2001-07-18 | 291 | 293 | 283 | 285 | 149,000 | 1,425 |
| 2001-07-17 | 289 | 294 | 286 | 291 | 271,000 | 1,455 |
| 2001-07-16 | 282 | 290 | 282 | 286 | 190,000 | 1,430 |
| 2001-07-13 | 270 | 279 | 269 | 278 | 53,000 | 1,390 |
| 2001-07-12 | 268 | 272 | 268 | 269 | 60,000 | 1,345 |
| 2001-07-11 | 275 | 275 | 266 | 266 | 47,000 | 1,330 |
| 2001-07-10 | 271 | 279 | 268 | 279 | 41,000 | 1,395 |
| 2001-07-09 | 274 | 278 | 266 | 270 | 65,000 | 1,350 |
| 2001-07-06 | 280 | 282 | 279 | 280 | 93,000 | 1,400 |
| 2001-07-05 | 278 | 288 | 278 | 285 | 74,000 | 1,425 |
| 2001-07-04 | 286 | 289 | 282 | 282 | 60,000 | 1,410 |
| 2001-07-03 | 284 | 289 | 281 | 289 | 118,000 | 1,445 |
| 2001-07-02 | 285 | 285 | 280 | 281 | 107,000 | 1,405 |
| 2001-06-29 | 289 | 289 | 278 | 284 | 117,000 | 1,420 |
| 2001-06-28 | 295 | 298 | 282 | 290 | 475,000 | 1,450 |
| 2001-06-27 | 265 | 284 | 265 | 281 | 839,000 | 1,405 |
| 2001-06-26 | 265 | 266 | 259 | 262 | 184,000 | 1,310 |
| 2001-06-25 | 260 | 270 | 260 | 270 | 133,000 | 1,350 |
| 2001-06-22 | 259 | 260 | 257 | 260 | 114,000 | 1,300 |
| 2001-06-21 | 258 | 259 | 256 | 258 | 34,000 | 1,290 |
| 2001-06-20 | 254 | 259 | 251 | 253 | 61,000 | 1,265 |
| 2001-06-19 | 256 | 257 | 250 | 254 | 80,000 | 1,270 |
| 2001-06-18 | 255 | 262 | 254 | 257 | 36,000 | 1,285 |
| 2001-06-15 | 264 | 264 | 253 | 256 | 66,000 | 1,280 |
| 2001-06-14 | 256 | 261 | 256 | 261 | 26,000 | 1,305 |
| 2001-06-13 | 254 | 265 | 253 | 255 | 38,000 | 1,275 |
| 2001-06-12 | 260 | 262 | 251 | 255 | 62,000 | 1,275 |
| 2001-06-11 | 262 | 266 | 262 | 263 | 21,000 | 1,315 |
| 2001-06-08 | 264 | 264 | 260 | 261 | 109,000 | 1,305 |
| 2001-06-07 | 260 | 264 | 260 | 260 | 23,000 | 1,300 |
| 2001-06-06 | 261 | 264 | 261 | 261 | 24,000 | 1,305 |
| 2001-06-05 | 260 | 268 | 260 | 262 | 29,000 | 1,310 |
| 2001-06-04 | 256 | 270 | 256 | 268 | 101,000 | 1,340 |
| 2001-06-01 | 253 | 265 | 253 | 265 | 41,000 | 1,325 |
| 2001-05-31 | 256 | 259 | 253 | 254 | 37,000 | 1,270 |
| 2001-05-30 | 264 | 264 | 257 | 257 | 51,000 | 1,285 |
| 2001-05-29 | 265 | 266 | 262 | 265 | 89,000 | 1,325 |
| 2001-05-28 | 275 | 275 | 265 | 265 | 83,000 | 1,325 |
| 2001-05-25 | 273 | 277 | 269 | 275 | 97,000 | 1,375 |
| 2001-05-24 | 270 | 272 | 269 | 272 | 28,000 | 1,360 |
| 2001-05-23 | 270 | 274 | 269 | 272 | 43,000 | 1,360 |
| 2001-05-22 | 275 | 275 | 270 | 270 | 54,000 | 1,350 |
| 2001-05-21 | 272 | 275 | 272 | 273 | 33,000 | 1,365 |
| 2001-05-18 | 273 | 276 | 272 | 273 | 45,000 | 1,365 |
| 2001-05-17 | 274 | 277 | 272 | 277 | 31,000 | 1,385 |
| 2001-05-16 | 274 | 275 | 272 | 274 | 35,000 | 1,370 |
| 2001-05-15 | 281 | 281 | 273 | 277 | 52,000 | 1,385 |
| 2001-05-14 | 273 | 278 | 272 | 276 | 51,000 | 1,380 |
| 2001-05-11 | 270 | 283 | 269 | 272 | 85,000 | 1,360 |
| 2001-05-10 | 271 | 274 | 269 | 270 | 67,000 | 1,350 |
| 2001-05-09 | 277 | 278 | 272 | 272 | 68,000 | 1,360 |
| 2001-05-08 | 282 | 283 | 272 | 279 | 366,000 | 1,395 |
| 2001-05-07 | 284 | 288 | 280 | 283 | 147,000 | 1,415 |
| 2001-05-02 | 283 | 285 | 278 | 279 | 65,000 | 1,395 |
| 2001-05-01 | 277 | 283 | 277 | 283 | 98,000 | 1,415 |
| 2001-04-27 | 277 | 279 | 274 | 277 | 63,000 | 1,385 |
| 2001-04-26 | 277 | 280 | 272 | 280 | 136,000 | 1,400 |
| 2001-04-25 | 269 | 274 | 269 | 274 | 63,000 | 1,370 |
| 2001-04-24 | 267 | 269 | 264 | 269 | 61,000 | 1,345 |
| 2001-04-23 | 264 | 272 | 264 | 266 | 47,000 | 1,330 |
| 2001-04-20 | 266 | 267 | 264 | 267 | 60,000 | 1,335 |
| 2001-04-19 | 268 | 270 | 267 | 269 | 38,000 | 1,345 |
| 2001-04-18 | 268 | 268 | 264 | 268 | 67,000 | 1,340 |
| 2001-04-17 | 275 | 276 | 266 | 266 | 79,000 | 1,330 |
| 2001-04-16 | 272 | 275 | 270 | 275 | 109,000 | 1,375 |
| 2001-04-13 | 267 | 273 | 267 | 272 | 164,000 | 1,360 |
| 2001-04-12 | 260 | 265 | 260 | 265 | 62,000 | 1,325 |
| 2001-04-11 | 259 | 260 | 257 | 260 | 29,000 | 1,300 |
| 2001-04-10 | 255 | 259 | 255 | 256 | 26,000 | 1,280 |
| 2001-04-09 | 260 | 260 | 256 | 256 | 55,000 | 1,280 |
| 2001-04-06 | 260 | 260 | 255 | 255 | 126,000 | 1,275 |
| 2001-04-05 | 255 | 260 | 254 | 254 | 113,000 | 1,270 |
| 2001-04-04 | 250 | 256 | 248 | 253 | 59,000 | 1,265 |
| 2001-04-03 | 244 | 256 | 242 | 250 | 189,000 | 1,250 |
| 2001-04-02 | 239 | 244 | 225 | 242 | 569,000 | 1,210 |
| 2001-03-30 | 266 | 269 | 259 | 259 | 105,000 | 1,295 |
| 2001-03-29 | 270 | 273 | 261 | 261 | 96,000 | 1,305 |
| 2001-03-28 | 277 | 277 | 272 | 273 | 62,000 | 1,365 |
| 2001-03-27 | 284 | 284 | 270 | 272 | 206,000 | 1,360 |
| 2001-03-26 | 284 | 288 | 275 | 285 | 262,000 | 1,425 |
| 2001-03-23 | 253 | 269 | 252 | 264 | 265,000 | 1,320 |
| 2001-03-22 | 255 | 255 | 251 | 254 | 165,000 | 1,270 |
| 2001-03-21 | 250 | 255 | 248 | 255 | 153,000 | 1,275 |
| 2001-03-19 | 240 | 248 | 240 | 248 | 167,000 | 1,240 |
| 2001-03-16 | 239 | 244 | 239 | 240 | 114,000 | 1,200 |
| 2001-03-15 | 241 | 241 | 231 | 236 | 90,000 | 1,180 |
| 2001-03-14 | 245 | 245 | 242 | 244 | 63,000 | 1,220 |
| 2001-03-13 | 248 | 248 | 244 | 244 | 53,000 | 1,220 |
| 2001-03-12 | 250 | 251 | 248 | 249 | 63,000 | 1,245 |
| 2001-03-09 | 249 | 250 | 248 | 249 | 121,000 | 1,245 |
| 2001-03-08 | 250 | 251 | 247 | 249 | 70,000 | 1,245 |
| 2001-03-07 | 253 | 253 | 249 | 250 | 117,000 | 1,250 |
| 2001-03-06 | 250 | 250 | 248 | 249 | 69,000 | 1,245 |
| 2001-03-05 | 250 | 251 | 249 | 249 | 81,000 | 1,245 |
| 2001-03-02 | 255 | 255 | 249 | 249 | 67,000 | 1,245 |
| 2001-03-01 | 257 | 257 | 253 | 253 | 37,000 | 1,265 |
| 2001-02-28 | 258 | 259 | 256 | 256 | 89,000 | 1,280 |
| 2001-02-27 | 257 | 258 | 257 | 258 | 71,000 | 1,290 |
| 2001-02-26 | 256 | 257 | 256 | 257 | 65,000 | 1,285 |
| 2001-02-23 | 250 | 254 | 250 | 254 | 78,000 | 1,270 |
| 2001-02-22 | 252 | 255 | 252 | 252 | 29,000 | 1,260 |
| 2001-02-21 | 255 | 256 | 252 | 256 | 69,000 | 1,280 |
| 2001-02-20 | 256 | 258 | 256 | 257 | 58,000 | 1,285 |
| 2001-02-19 | 255 | 255 | 250 | 254 | 61,000 | 1,270 |
| 2001-02-16 | 258 | 258 | 253 | 258 | 92,000 | 1,290 |
| 2001-02-15 | 250 | 260 | 244 | 259 | 247,000 | 1,295 |
| 2001-02-14 | 239 | 245 | 237 | 245 | 59,000 | 1,225 |
| 2001-02-13 | 236 | 243 | 236 | 239 | 20,000 | 1,195 |
| 2001-02-09 | 236 | 236 | 232 | 234 | 34,000 | 1,170 |
| 2001-02-08 | 234 | 236 | 232 | 236 | 47,000 | 1,180 |
| 2001-02-07 | 235 | 235 | 230 | 234 | 53,000 | 1,170 |
| 2001-02-06 | 235 | 242 | 235 | 236 | 32,000 | 1,180 |
| 2001-02-05 | 235 | 241 | 232 | 235 | 27,000 | 1,175 |
| 2001-02-02 | 240 | 242 | 231 | 231 | 68,000 | 1,155 |
| 2001-02-01 | 243 | 244 | 240 | 242 | 45,000 | 1,210 |
| 2001-01-31 | 237 | 243 | 236 | 239 | 211,000 | 1,195 |
| 2001-01-30 | 235 | 235 | 230 | 235 | 99,000 | 1,175 |
| 2001-01-29 | 232 | 235 | 231 | 235 | 94,000 | 1,175 |
| 2001-01-26 | 231 | 234 | 231 | 231 | 80,000 | 1,155 |
| 2001-01-25 | 229 | 234 | 229 | 231 | 94,000 | 1,155 |
| 2001-01-24 | 231 | 231 | 229 | 229 | 47,000 | 1,145 |
| 2001-01-23 | 226 | 231 | 225 | 231 | 49,000 | 1,155 |
| 2001-01-22 | 230 | 231 | 220 | 226 | 170,000 | 1,130 |
| 2001-01-19 | 229 | 233 | 229 | 231 | 47,000 | 1,155 |
| 2001-01-18 | 222 | 234 | 220 | 234 | 242,000 | 1,170 |
| 2001-01-17 | 221 | 222 | 220 | 222 | 44,000 | 1,110 |
| 2001-01-16 | 220 | 221 | 218 | 221 | 68,000 | 1,105 |
| 2001-01-15 | 222 | 222 | 220 | 220 | 102,000 | 1,100 |
| 2001-01-12 | 211 | 217 | 210 | 217 | 152,000 | 1,085 |
| 2001-01-11 | 220 | 220 | 210 | 211 | 143,000 | 1,055 |
| 2001-01-10 | 220 | 222 | 210 | 220 | 208,000 | 1,100 |
| 2001-01-09 | 226 | 226 | 220 | 223 | 129,000 | 1,115 |
| 2001-01-05 | 234 | 235 | 230 | 231 | 38,000 | 1,155 |
| 2001-01-04 | 235 | 235 | 231 | 234 | 28,000 | 1,170 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
