5902 ホッカンホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 201 | 204 | 201 | 204 | 21,000 | 1,020 |
| 2002-12-27 | 205 | 207 | 204 | 207 | 36,000 | 1,035 |
| 2002-12-26 | 198 | 204 | 198 | 203 | 85,000 | 1,015 |
| 2002-12-25 | 195 | 197 | 194 | 197 | 69,000 | 985 |
| 2002-12-24 | 193 | 195 | 190 | 192 | 53,000 | 960 |
| 2002-12-20 | 190 | 196 | 189 | 190 | 74,000 | 950 |
| 2002-12-19 | 190 | 191 | 188 | 190 | 60,000 | 950 |
| 2002-12-18 | 193 | 197 | 193 | 196 | 30,000 | 980 |
| 2002-12-17 | 198 | 199 | 195 | 195 | 29,000 | 975 |
| 2002-12-16 | 201 | 203 | 198 | 198 | 82,000 | 990 |
| 2002-12-13 | 196 | 201 | 196 | 200 | 115,000 | 1,000 |
| 2002-12-12 | 203 | 206 | 203 | 206 | 29,000 | 1,030 |
| 2002-12-11 | 201 | 212 | 201 | 203 | 51,000 | 1,015 |
| 2002-12-10 | 207 | 207 | 202 | 204 | 61,000 | 1,020 |
| 2002-12-09 | 209 | 209 | 203 | 203 | 23,000 | 1,015 |
| 2002-12-06 | 207 | 211 | 207 | 210 | 12,000 | 1,050 |
| 2002-12-05 | 210 | 212 | 209 | 212 | 19,000 | 1,060 |
| 2002-12-04 | 213 | 214 | 210 | 212 | 18,000 | 1,060 |
| 2002-12-03 | 210 | 213 | 210 | 212 | 32,000 | 1,060 |
| 2002-12-02 | 211 | 215 | 209 | 211 | 33,000 | 1,055 |
| 2002-11-29 | 208 | 214 | 208 | 211 | 54,000 | 1,055 |
| 2002-11-28 | 211 | 213 | 210 | 211 | 32,000 | 1,055 |
| 2002-11-27 | 210 | 211 | 207 | 210 | 48,000 | 1,050 |
| 2002-11-26 | 212 | 213 | 207 | 209 | 24,000 | 1,045 |
| 2002-11-25 | 206 | 213 | 204 | 212 | 44,000 | 1,060 |
| 2002-11-22 | 200 | 205 | 200 | 203 | 36,000 | 1,015 |
| 2002-11-21 | 197 | 200 | 197 | 199 | 26,000 | 995 |
| 2002-11-20 | 186 | 200 | 186 | 200 | 37,000 | 1,000 |
| 2002-11-19 | 202 | 202 | 186 | 189 | 76,000 | 945 |
| 2002-11-18 | 209 | 209 | 200 | 202 | 63,000 | 1,010 |
| 2002-11-15 | 210 | 210 | 206 | 206 | 62,000 | 1,030 |
| 2002-11-14 | 207 | 209 | 206 | 208 | 49,000 | 1,040 |
| 2002-11-13 | 206 | 206 | 205 | 206 | 31,000 | 1,030 |
| 2002-11-12 | 205 | 206 | 203 | 205 | 39,000 | 1,025 |
| 2002-11-11 | 212 | 212 | 202 | 206 | 55,000 | 1,030 |
| 2002-11-08 | 214 | 214 | 210 | 213 | 26,000 | 1,065 |
| 2002-11-07 | 211 | 214 | 210 | 214 | 42,000 | 1,070 |
| 2002-11-06 | 207 | 211 | 206 | 211 | 76,000 | 1,055 |
| 2002-11-05 | 212 | 214 | 200 | 204 | 99,000 | 1,020 |
| 2002-11-01 | 217 | 217 | 212 | 212 | 26,000 | 1,060 |
| 2002-10-31 | 218 | 218 | 214 | 215 | 48,000 | 1,075 |
| 2002-10-30 | 221 | 225 | 218 | 218 | 80,000 | 1,090 |
| 2002-10-29 | 226 | 226 | 225 | 225 | 24,000 | 1,125 |
| 2002-10-28 | 220 | 226 | 220 | 226 | 16,000 | 1,130 |
| 2002-10-25 | 225 | 225 | 222 | 225 | 35,000 | 1,125 |
| 2002-10-24 | 221 | 222 | 218 | 222 | 42,000 | 1,110 |
| 2002-10-23 | 227 | 228 | 221 | 221 | 69,000 | 1,105 |
| 2002-10-22 | 229 | 229 | 227 | 227 | 36,000 | 1,135 |
| 2002-10-21 | 228 | 229 | 222 | 228 | 30,000 | 1,140 |
| 2002-10-18 | 227 | 229 | 224 | 225 | 37,000 | 1,125 |
| 2002-10-17 | 228 | 228 | 225 | 225 | 40,000 | 1,125 |
| 2002-10-16 | 229 | 229 | 221 | 228 | 68,000 | 1,140 |
| 2002-10-15 | 231 | 231 | 221 | 225 | 50,000 | 1,125 |
| 2002-10-11 | 215 | 223 | 214 | 221 | 114,000 | 1,105 |
| 2002-10-10 | 215 | 215 | 208 | 213 | 113,000 | 1,065 |
| 2002-10-09 | 223 | 223 | 215 | 217 | 63,000 | 1,085 |
| 2002-10-08 | 221 | 223 | 218 | 223 | 39,000 | 1,115 |
| 2002-10-07 | 218 | 226 | 218 | 218 | 45,000 | 1,090 |
| 2002-10-04 | 230 | 230 | 220 | 228 | 82,000 | 1,140 |
| 2002-10-03 | 240 | 240 | 228 | 228 | 58,000 | 1,140 |
| 2002-10-02 | 239 | 239 | 236 | 236 | 20,000 | 1,180 |
| 2002-10-01 | 242 | 242 | 236 | 237 | 32,000 | 1,185 |
| 2002-09-30 | 240 | 242 | 237 | 237 | 36,000 | 1,185 |
| 2002-09-27 | 242 | 245 | 242 | 244 | 31,000 | 1,220 |
| 2002-09-26 | 242 | 244 | 238 | 238 | 22,000 | 1,190 |
| 2002-09-25 | 235 | 248 | 235 | 248 | 48,000 | 1,240 |
| 2002-09-24 | 243 | 249 | 243 | 249 | 85,000 | 1,245 |
| 2002-09-20 | 243 | 247 | 241 | 242 | 87,000 | 1,210 |
| 2002-09-19 | 255 | 255 | 241 | 245 | 99,000 | 1,225 |
| 2002-09-18 | 249 | 255 | 248 | 255 | 90,000 | 1,275 |
| 2002-09-17 | 250 | 255 | 249 | 255 | 81,000 | 1,275 |
| 2002-09-13 | 256 | 256 | 249 | 253 | 102,000 | 1,265 |
| 2002-09-12 | 247 | 250 | 243 | 249 | 80,000 | 1,245 |
| 2002-09-11 | 244 | 247 | 241 | 246 | 26,000 | 1,230 |
| 2002-09-10 | 241 | 248 | 241 | 244 | 35,000 | 1,220 |
| 2002-09-09 | 234 | 240 | 234 | 237 | 45,000 | 1,185 |
| 2002-09-06 | 239 | 241 | 233 | 235 | 70,000 | 1,175 |
| 2002-09-05 | 236 | 240 | 236 | 239 | 42,000 | 1,195 |
| 2002-09-04 | 244 | 244 | 233 | 233 | 86,000 | 1,165 |
| 2002-09-03 | 248 | 248 | 244 | 245 | 49,000 | 1,225 |
| 2002-09-02 | 252 | 252 | 247 | 248 | 82,000 | 1,240 |
| 2002-08-30 | 251 | 253 | 250 | 252 | 89,000 | 1,260 |
| 2002-08-29 | 256 | 256 | 252 | 253 | 49,000 | 1,265 |
| 2002-08-28 | 255 | 260 | 255 | 255 | 29,000 | 1,275 |
| 2002-08-27 | 259 | 259 | 255 | 258 | 64,000 | 1,290 |
| 2002-08-26 | 262 | 262 | 255 | 255 | 44,000 | 1,275 |
| 2002-08-23 | 260 | 262 | 255 | 255 | 28,000 | 1,275 |
| 2002-08-22 | 255 | 265 | 253 | 265 | 111,000 | 1,325 |
| 2002-08-21 | 259 | 259 | 253 | 255 | 47,000 | 1,275 |
| 2002-08-20 | 260 | 260 | 247 | 260 | 61,000 | 1,300 |
| 2002-08-19 | 265 | 265 | 258 | 260 | 32,000 | 1,300 |
| 2002-08-16 | 273 | 273 | 264 | 265 | 52,000 | 1,325 |
| 2002-08-15 | 267 | 270 | 263 | 268 | 99,000 | 1,340 |
| 2002-08-14 | 261 | 267 | 260 | 265 | 62,000 | 1,325 |
| 2002-08-13 | 262 | 264 | 260 | 261 | 27,000 | 1,305 |
| 2002-08-12 | 266 | 269 | 260 | 261 | 35,000 | 1,305 |
| 2002-08-09 | 266 | 269 | 262 | 269 | 51,000 | 1,345 |
| 2002-08-08 | 263 | 265 | 261 | 265 | 37,000 | 1,325 |
| 2002-08-07 | 260 | 267 | 260 | 260 | 53,000 | 1,300 |
| 2002-08-06 | 262 | 262 | 259 | 262 | 71,000 | 1,310 |
| 2002-08-05 | 262 | 268 | 261 | 266 | 71,000 | 1,330 |
| 2002-08-02 | 267 | 268 | 261 | 262 | 75,000 | 1,310 |
| 2002-08-01 | 267 | 270 | 265 | 270 | 57,000 | 1,350 |
| 2002-07-31 | 267 | 270 | 265 | 267 | 59,000 | 1,335 |
| 2002-07-30 | 270 | 271 | 265 | 267 | 63,000 | 1,335 |
| 2002-07-29 | 262 | 264 | 258 | 262 | 63,000 | 1,310 |
| 2002-07-26 | 268 | 269 | 260 | 264 | 119,000 | 1,320 |
| 2002-07-25 | 277 | 278 | 268 | 268 | 86,000 | 1,340 |
| 2002-07-24 | 278 | 279 | 274 | 275 | 85,000 | 1,375 |
| 2002-07-23 | 282 | 283 | 275 | 282 | 196,000 | 1,410 |
| 2002-07-22 | 278 | 285 | 278 | 283 | 139,000 | 1,415 |
| 2002-07-19 | 293 | 293 | 283 | 288 | 236,000 | 1,440 |
| 2002-07-18 | 287 | 294 | 285 | 294 | 411,000 | 1,470 |
| 2002-07-17 | 287 | 303 | 280 | 285 | 1,137,000 | 1,425 |
| 2002-07-16 | 290 | 291 | 280 | 280 | 328,000 | 1,400 |
| 2002-07-15 | 294 | 297 | 288 | 292 | 480,000 | 1,460 |
| 2002-07-12 | 295 | 298 | 286 | 294 | 778,000 | 1,470 |
| 2002-07-11 | 276 | 298 | 275 | 295 | 1,632,000 | 1,475 |
| 2002-07-10 | 264 | 285 | 261 | 280 | 443,000 | 1,400 |
| 2002-07-09 | 262 | 264 | 260 | 264 | 22,000 | 1,320 |
| 2002-07-08 | 259 | 263 | 257 | 262 | 35,000 | 1,310 |
| 2002-07-05 | 262 | 262 | 258 | 259 | 15,000 | 1,295 |
| 2002-07-04 | 256 | 263 | 256 | 262 | 36,000 | 1,310 |
| 2002-07-03 | 258 | 263 | 256 | 263 | 65,000 | 1,315 |
| 2002-07-02 | 249 | 253 | 245 | 249 | 582,000 | 1,245 |
| 2002-07-01 | 248 | 250 | 244 | 244 | 10,000 | 1,220 |
| 2002-06-28 | 240 | 247 | 240 | 247 | 53,000 | 1,235 |
| 2002-06-27 | 242 | 246 | 240 | 240 | 69,000 | 1,200 |
| 2002-06-26 | 247 | 253 | 241 | 241 | 64,000 | 1,205 |
| 2002-06-25 | 247 | 256 | 247 | 256 | 21,000 | 1,280 |
| 2002-06-24 | 244 | 253 | 244 | 253 | 26,000 | 1,265 |
| 2002-06-21 | 244 | 245 | 242 | 243 | 24,000 | 1,215 |
| 2002-06-20 | 243 | 244 | 240 | 244 | 26,000 | 1,220 |
| 2002-06-19 | 250 | 251 | 250 | 250 | 23,000 | 1,250 |
| 2002-06-18 | 258 | 258 | 251 | 254 | 23,000 | 1,270 |
| 2002-06-17 | 259 | 259 | 247 | 250 | 66,000 | 1,250 |
| 2002-06-14 | 261 | 262 | 259 | 262 | 150,000 | 1,310 |
| 2002-06-13 | 267 | 267 | 263 | 267 | 71,000 | 1,335 |
| 2002-06-12 | 270 | 270 | 266 | 270 | 45,000 | 1,350 |
| 2002-06-11 | 273 | 275 | 268 | 272 | 70,000 | 1,360 |
| 2002-06-10 | 277 | 277 | 273 | 273 | 66,000 | 1,365 |
| 2002-06-07 | 273 | 273 | 270 | 271 | 62,000 | 1,355 |
| 2002-06-06 | 272 | 272 | 269 | 271 | 95,000 | 1,355 |
| 2002-06-05 | 270 | 276 | 268 | 272 | 87,000 | 1,360 |
| 2002-06-04 | 264 | 270 | 260 | 270 | 61,000 | 1,350 |
| 2002-06-03 | 268 | 268 | 263 | 264 | 25,000 | 1,320 |
| 2002-05-31 | 269 | 269 | 263 | 263 | 26,000 | 1,315 |
| 2002-05-30 | 275 | 275 | 265 | 269 | 52,000 | 1,345 |
| 2002-05-29 | 275 | 277 | 273 | 275 | 113,000 | 1,375 |
| 2002-05-28 | 263 | 279 | 262 | 279 | 222,000 | 1,395 |
| 2002-05-27 | 258 | 263 | 258 | 259 | 47,000 | 1,295 |
| 2002-05-24 | 257 | 259 | 257 | 259 | 37,000 | 1,295 |
| 2002-05-23 | 261 | 263 | 259 | 260 | 96,000 | 1,300 |
| 2002-05-22 | 251 | 259 | 250 | 256 | 28,000 | 1,280 |
| 2002-05-21 | 246 | 251 | 246 | 251 | 16,000 | 1,255 |
| 2002-05-20 | 251 | 251 | 246 | 246 | 20,000 | 1,230 |
| 2002-05-17 | 245 | 248 | 245 | 245 | 89,000 | 1,225 |
| 2002-05-16 | 235 | 245 | 235 | 245 | 47,000 | 1,225 |
| 2002-05-15 | 242 | 243 | 240 | 240 | 126,000 | 1,200 |
| 2002-05-14 | 249 | 249 | 243 | 244 | 41,000 | 1,220 |
| 2002-05-13 | 248 | 248 | 245 | 245 | 22,000 | 1,225 |
| 2002-05-10 | 246 | 249 | 246 | 248 | 17,000 | 1,240 |
| 2002-05-09 | 247 | 259 | 246 | 246 | 28,000 | 1,230 |
| 2002-05-08 | 245 | 251 | 245 | 246 | 42,000 | 1,230 |
| 2002-05-07 | 250 | 250 | 247 | 248 | 20,000 | 1,240 |
| 2002-05-02 | 251 | 253 | 251 | 252 | 12,000 | 1,260 |
| 2002-05-01 | 252 | 255 | 252 | 253 | 13,000 | 1,265 |
| 2002-04-30 | 250 | 253 | 249 | 253 | 22,000 | 1,265 |
| 2002-04-26 | 258 | 258 | 251 | 251 | 49,000 | 1,255 |
| 2002-04-25 | 257 | 257 | 254 | 255 | 18,000 | 1,275 |
| 2002-04-24 | 255 | 256 | 254 | 254 | 31,000 | 1,270 |
| 2002-04-23 | 257 | 257 | 256 | 257 | 20,000 | 1,285 |
| 2002-04-22 | 259 | 259 | 257 | 258 | 30,000 | 1,290 |
| 2002-04-19 | 255 | 257 | 255 | 257 | 11,000 | 1,285 |
| 2002-04-18 | 260 | 260 | 254 | 255 | 24,000 | 1,275 |
| 2002-04-17 | 256 | 260 | 256 | 260 | 14,000 | 1,300 |
| 2002-04-16 | 255 | 257 | 255 | 257 | 12,000 | 1,285 |
| 2002-04-15 | 258 | 258 | 253 | 257 | 38,000 | 1,285 |
| 2002-04-12 | 256 | 258 | 255 | 256 | 27,000 | 1,280 |
| 2002-04-11 | 254 | 264 | 254 | 258 | 53,000 | 1,290 |
| 2002-04-10 | 255 | 255 | 252 | 253 | 21,000 | 1,265 |
| 2002-04-09 | 255 | 260 | 252 | 252 | 31,000 | 1,260 |
| 2002-04-08 | 256 | 256 | 252 | 255 | 19,000 | 1,275 |
| 2002-04-05 | 253 | 255 | 251 | 254 | 36,000 | 1,270 |
| 2002-04-04 | 250 | 253 | 248 | 248 | 48,000 | 1,240 |
| 2002-04-03 | 246 | 249 | 246 | 247 | 37,000 | 1,235 |
| 2002-04-02 | 246 | 246 | 243 | 246 | 36,000 | 1,230 |
| 2002-04-01 | 254 | 254 | 246 | 246 | 21,000 | 1,230 |
| 2002-03-29 | 252 | 254 | 251 | 251 | 25,000 | 1,255 |
| 2002-03-28 | 250 | 255 | 250 | 251 | 31,000 | 1,255 |
| 2002-03-27 | 253 | 257 | 251 | 257 | 24,000 | 1,285 |
| 2002-03-26 | 255 | 255 | 252 | 254 | 22,000 | 1,270 |
| 2002-03-25 | 273 | 273 | 260 | 260 | 55,000 | 1,300 |
| 2002-03-22 | 267 | 270 | 267 | 267 | 28,000 | 1,335 |
| 2002-03-20 | 267 | 269 | 265 | 267 | 30,000 | 1,335 |
| 2002-03-19 | 264 | 267 | 264 | 267 | 60,000 | 1,335 |
| 2002-03-18 | 265 | 265 | 260 | 261 | 66,000 | 1,305 |
| 2002-03-15 | 266 | 266 | 262 | 263 | 33,000 | 1,315 |
| 2002-03-14 | 264 | 268 | 261 | 263 | 69,000 | 1,315 |
| 2002-03-13 | 268 | 269 | 264 | 267 | 47,000 | 1,335 |
| 2002-03-12 | 263 | 272 | 263 | 269 | 86,000 | 1,345 |
| 2002-03-11 | 259 | 263 | 258 | 261 | 69,000 | 1,305 |
| 2002-03-08 | 260 | 261 | 257 | 257 | 139,000 | 1,285 |
| 2002-03-07 | 264 | 264 | 256 | 260 | 55,000 | 1,300 |
| 2002-03-06 | 260 | 262 | 250 | 262 | 61,000 | 1,310 |
| 2002-03-05 | 263 | 265 | 260 | 260 | 96,000 | 1,300 |
| 2002-03-04 | 263 | 265 | 260 | 262 | 125,000 | 1,310 |
| 2002-03-01 | 260 | 264 | 258 | 263 | 78,000 | 1,315 |
| 2002-02-28 | 254 | 259 | 252 | 258 | 60,000 | 1,290 |
| 2002-02-27 | 255 | 255 | 250 | 255 | 43,000 | 1,275 |
| 2002-02-26 | 254 | 255 | 249 | 255 | 66,000 | 1,275 |
| 2002-02-25 | 255 | 255 | 250 | 254 | 45,000 | 1,270 |
| 2002-02-22 | 255 | 256 | 248 | 255 | 47,000 | 1,275 |
| 2002-02-21 | 250 | 250 | 250 | 250 | 13,000 | 1,250 |
| 2002-02-20 | 250 | 250 | 248 | 248 | 8,000 | 1,240 |
| 2002-02-19 | 254 | 254 | 242 | 248 | 32,000 | 1,240 |
| 2002-02-18 | 251 | 254 | 251 | 254 | 19,000 | 1,270 |
| 2002-02-15 | 258 | 258 | 252 | 256 | 55,000 | 1,280 |
| 2002-02-14 | 249 | 255 | 245 | 250 | 41,000 | 1,250 |
| 2002-02-13 | 241 | 253 | 241 | 244 | 36,000 | 1,220 |
| 2002-02-12 | 240 | 241 | 239 | 241 | 53,000 | 1,205 |
| 2002-02-08 | 239 | 241 | 238 | 241 | 59,000 | 1,205 |
| 2002-02-07 | 243 | 243 | 238 | 240 | 14,000 | 1,200 |
| 2002-02-06 | 235 | 243 | 235 | 243 | 25,000 | 1,215 |
| 2002-02-05 | 235 | 240 | 235 | 240 | 19,000 | 1,200 |
| 2002-02-04 | 240 | 240 | 237 | 237 | 13,000 | 1,185 |
| 2002-02-01 | 242 | 242 | 240 | 240 | 29,000 | 1,200 |
| 2002-01-31 | 240 | 247 | 239 | 243 | 29,000 | 1,215 |
| 2002-01-30 | 244 | 245 | 240 | 241 | 47,000 | 1,205 |
| 2002-01-29 | 247 | 247 | 241 | 243 | 28,000 | 1,215 |
| 2002-01-28 | 248 | 248 | 246 | 247 | 15,000 | 1,235 |
| 2002-01-25 | 249 | 249 | 244 | 246 | 7,000 | 1,230 |
| 2002-01-24 | 245 | 245 | 240 | 245 | 32,000 | 1,225 |
| 2002-01-23 | 238 | 245 | 237 | 242 | 20,000 | 1,210 |
| 2002-01-22 | 243 | 247 | 240 | 245 | 25,000 | 1,225 |
| 2002-01-21 | 241 | 244 | 237 | 242 | 37,000 | 1,210 |
| 2002-01-18 | 240 | 246 | 236 | 246 | 29,000 | 1,230 |
| 2002-01-17 | 240 | 240 | 234 | 235 | 23,000 | 1,175 |
| 2002-01-16 | 235 | 240 | 232 | 234 | 40,000 | 1,170 |
| 2002-01-15 | 250 | 250 | 237 | 238 | 58,000 | 1,190 |
| 2002-01-11 | 243 | 247 | 242 | 247 | 55,000 | 1,235 |
| 2002-01-10 | 252 | 255 | 246 | 246 | 45,000 | 1,230 |
| 2002-01-09 | 255 | 257 | 249 | 249 | 25,000 | 1,245 |
| 2002-01-08 | 254 | 255 | 251 | 255 | 34,000 | 1,275 |
| 2002-01-07 | 256 | 259 | 253 | 253 | 14,000 | 1,265 |
| 2002-01-04 | 260 | 260 | 257 | 259 | 7,000 | 1,295 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
