5902 ホッカンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 247 | 247 | 244 | 246 | 20,000 | 1,230 |
| 2003-12-29 | 243 | 247 | 243 | 247 | 61,000 | 1,235 |
| 2003-12-26 | 247 | 247 | 241 | 244 | 28,000 | 1,220 |
| 2003-12-25 | 244 | 244 | 241 | 244 | 45,000 | 1,220 |
| 2003-12-24 | 244 | 244 | 241 | 242 | 39,000 | 1,210 |
| 2003-12-22 | 237 | 242 | 236 | 241 | 96,000 | 1,205 |
| 2003-12-19 | 239 | 240 | 236 | 237 | 76,000 | 1,185 |
| 2003-12-18 | 237 | 239 | 237 | 239 | 29,000 | 1,195 |
| 2003-12-17 | 240 | 240 | 236 | 237 | 38,000 | 1,185 |
| 2003-12-16 | 237 | 240 | 237 | 238 | 25,000 | 1,190 |
| 2003-12-15 | 244 | 244 | 239 | 240 | 176,000 | 1,200 |
| 2003-12-12 | 228 | 229 | 228 | 229 | 97,000 | 1,145 |
| 2003-12-11 | 230 | 230 | 227 | 228 | 26,000 | 1,140 |
| 2003-12-10 | 230 | 230 | 223 | 226 | 43,000 | 1,130 |
| 2003-12-09 | 229 | 229 | 226 | 229 | 28,000 | 1,145 |
| 2003-12-08 | 228 | 228 | 224 | 226 | 30,000 | 1,130 |
| 2003-12-05 | 228 | 228 | 225 | 228 | 13,000 | 1,140 |
| 2003-12-04 | 225 | 225 | 225 | 225 | 15,000 | 1,125 |
| 2003-12-03 | 227 | 227 | 222 | 225 | 23,000 | 1,125 |
| 2003-12-02 | 226 | 227 | 224 | 224 | 20,000 | 1,120 |
| 2003-12-01 | 221 | 226 | 220 | 226 | 74,000 | 1,130 |
| 2003-11-28 | 223 | 230 | 223 | 224 | 24,000 | 1,120 |
| 2003-11-27 | 225 | 225 | 223 | 223 | 11,000 | 1,115 |
| 2003-11-26 | 228 | 228 | 222 | 223 | 27,000 | 1,115 |
| 2003-11-25 | 224 | 224 | 222 | 223 | 16,000 | 1,115 |
| 2003-11-21 | 216 | 219 | 216 | 219 | 7,000 | 1,095 |
| 2003-11-20 | 216 | 220 | 216 | 220 | 22,000 | 1,100 |
| 2003-11-19 | 217 | 224 | 217 | 221 | 46,000 | 1,105 |
| 2003-11-18 | 222 | 222 | 216 | 217 | 37,000 | 1,085 |
| 2003-11-17 | 227 | 227 | 221 | 222 | 52,000 | 1,110 |
| 2003-11-14 | 229 | 229 | 226 | 227 | 33,000 | 1,135 |
| 2003-11-13 | 231 | 231 | 225 | 225 | 24,000 | 1,125 |
| 2003-11-12 | 224 | 228 | 224 | 226 | 18,000 | 1,130 |
| 2003-11-11 | 227 | 230 | 224 | 229 | 85,000 | 1,145 |
| 2003-11-10 | 229 | 232 | 227 | 232 | 16,000 | 1,160 |
| 2003-11-07 | 231 | 232 | 229 | 229 | 35,000 | 1,145 |
| 2003-11-06 | 232 | 233 | 230 | 230 | 25,000 | 1,150 |
| 2003-11-05 | 230 | 232 | 229 | 232 | 77,000 | 1,160 |
| 2003-11-04 | 233 | 235 | 233 | 235 | 15,000 | 1,175 |
| 2003-10-31 | 233 | 234 | 233 | 233 | 24,000 | 1,165 |
| 2003-10-30 | 233 | 236 | 233 | 234 | 20,000 | 1,170 |
| 2003-10-29 | 233 | 235 | 232 | 233 | 21,000 | 1,165 |
| 2003-10-28 | 234 | 235 | 233 | 235 | 9,000 | 1,175 |
| 2003-10-27 | 236 | 236 | 232 | 234 | 35,000 | 1,170 |
| 2003-10-24 | 231 | 236 | 230 | 232 | 41,000 | 1,160 |
| 2003-10-23 | 234 | 234 | 230 | 230 | 46,000 | 1,150 |
| 2003-10-22 | 234 | 237 | 234 | 236 | 44,000 | 1,180 |
| 2003-10-21 | 235 | 235 | 234 | 234 | 27,000 | 1,170 |
| 2003-10-20 | 234 | 237 | 234 | 234 | 26,000 | 1,170 |
| 2003-10-17 | 239 | 239 | 234 | 235 | 113,000 | 1,175 |
| 2003-10-16 | 239 | 239 | 238 | 238 | 24,000 | 1,190 |
| 2003-10-15 | 238 | 240 | 237 | 239 | 135,000 | 1,195 |
| 2003-10-14 | 241 | 244 | 240 | 242 | 56,000 | 1,210 |
| 2003-10-10 | 240 | 242 | 238 | 240 | 91,000 | 1,200 |
| 2003-10-09 | 235 | 240 | 235 | 237 | 31,000 | 1,185 |
| 2003-10-08 | 239 | 240 | 237 | 238 | 50,000 | 1,190 |
| 2003-10-07 | 237 | 238 | 235 | 238 | 48,000 | 1,190 |
| 2003-10-06 | 240 | 240 | 238 | 238 | 29,000 | 1,190 |
| 2003-10-03 | 238 | 240 | 236 | 238 | 59,000 | 1,190 |
| 2003-10-02 | 235 | 244 | 235 | 240 | 162,000 | 1,200 |
| 2003-10-01 | 234 | 235 | 233 | 233 | 39,000 | 1,165 |
| 2003-09-30 | 236 | 237 | 233 | 234 | 75,000 | 1,170 |
| 2003-09-29 | 242 | 242 | 239 | 239 | 36,000 | 1,195 |
| 2003-09-26 | 239 | 243 | 239 | 240 | 49,000 | 1,200 |
| 2003-09-25 | 245 | 245 | 238 | 239 | 87,000 | 1,195 |
| 2003-09-24 | 252 | 257 | 250 | 250 | 280,000 | 1,250 |
| 2003-09-22 | 251 | 252 | 249 | 252 | 151,000 | 1,260 |
| 2003-09-19 | 250 | 253 | 249 | 251 | 86,000 | 1,255 |
| 2003-09-18 | 251 | 252 | 248 | 252 | 66,000 | 1,260 |
| 2003-09-17 | 251 | 252 | 250 | 251 | 62,000 | 1,255 |
| 2003-09-16 | 252 | 253 | 250 | 250 | 95,000 | 1,250 |
| 2003-09-12 | 247 | 253 | 247 | 253 | 229,000 | 1,265 |
| 2003-09-11 | 248 | 249 | 247 | 247 | 35,000 | 1,235 |
| 2003-09-10 | 246 | 250 | 246 | 248 | 53,000 | 1,240 |
| 2003-09-09 | 248 | 248 | 246 | 246 | 45,000 | 1,230 |
| 2003-09-08 | 245 | 247 | 243 | 247 | 42,000 | 1,235 |
| 2003-09-05 | 250 | 250 | 246 | 247 | 40,000 | 1,235 |
| 2003-09-04 | 242 | 250 | 242 | 250 | 123,000 | 1,250 |
| 2003-09-03 | 248 | 249 | 242 | 244 | 114,000 | 1,220 |
| 2003-09-02 | 248 | 249 | 246 | 248 | 94,000 | 1,240 |
| 2003-09-01 | 249 | 251 | 248 | 248 | 113,000 | 1,240 |
| 2003-08-29 | 245 | 253 | 245 | 248 | 97,000 | 1,240 |
| 2003-08-28 | 244 | 246 | 243 | 244 | 50,000 | 1,220 |
| 2003-08-27 | 245 | 247 | 243 | 243 | 68,000 | 1,215 |
| 2003-08-26 | 247 | 247 | 242 | 243 | 83,000 | 1,215 |
| 2003-08-25 | 248 | 248 | 241 | 242 | 97,000 | 1,210 |
| 2003-08-22 | 245 | 245 | 242 | 243 | 105,000 | 1,215 |
| 2003-08-21 | 244 | 246 | 244 | 245 | 61,000 | 1,225 |
| 2003-08-20 | 245 | 246 | 243 | 244 | 103,000 | 1,220 |
| 2003-08-19 | 245 | 245 | 242 | 243 | 47,000 | 1,215 |
| 2003-08-18 | 239 | 243 | 239 | 240 | 99,000 | 1,200 |
| 2003-08-15 | 238 | 239 | 237 | 238 | 60,000 | 1,190 |
| 2003-08-14 | 239 | 239 | 237 | 237 | 42,000 | 1,185 |
| 2003-08-13 | 235 | 237 | 232 | 237 | 59,000 | 1,185 |
| 2003-08-12 | 233 | 237 | 233 | 236 | 30,000 | 1,180 |
| 2003-08-11 | 228 | 235 | 228 | 232 | 48,000 | 1,160 |
| 2003-08-08 | 230 | 232 | 228 | 228 | 71,000 | 1,140 |
| 2003-08-07 | 231 | 233 | 230 | 230 | 57,000 | 1,150 |
| 2003-08-06 | 233 | 234 | 231 | 231 | 27,000 | 1,155 |
| 2003-08-05 | 234 | 234 | 231 | 232 | 43,000 | 1,160 |
| 2003-08-04 | 234 | 236 | 231 | 231 | 50,000 | 1,155 |
| 2003-08-01 | 238 | 238 | 231 | 231 | 73,000 | 1,155 |
| 2003-07-31 | 240 | 240 | 233 | 233 | 56,000 | 1,165 |
| 2003-07-30 | 235 | 241 | 235 | 235 | 67,000 | 1,175 |
| 2003-07-29 | 238 | 242 | 237 | 238 | 63,000 | 1,190 |
| 2003-07-28 | 240 | 240 | 233 | 237 | 18,000 | 1,185 |
| 2003-07-25 | 235 | 235 | 231 | 231 | 44,000 | 1,155 |
| 2003-07-24 | 235 | 235 | 231 | 233 | 91,000 | 1,165 |
| 2003-07-23 | 233 | 235 | 231 | 235 | 27,000 | 1,175 |
| 2003-07-22 | 233 | 238 | 231 | 232 | 39,000 | 1,160 |
| 2003-07-18 | 233 | 233 | 230 | 233 | 50,000 | 1,165 |
| 2003-07-17 | 240 | 240 | 234 | 235 | 74,000 | 1,175 |
| 2003-07-16 | 239 | 243 | 239 | 240 | 40,000 | 1,200 |
| 2003-07-15 | 250 | 250 | 238 | 238 | 123,000 | 1,190 |
| 2003-07-14 | 248 | 248 | 246 | 247 | 44,000 | 1,235 |
| 2003-07-11 | 249 | 250 | 245 | 245 | 49,000 | 1,225 |
| 2003-07-10 | 245 | 251 | 245 | 248 | 68,000 | 1,240 |
| 2003-07-09 | 245 | 246 | 244 | 245 | 52,000 | 1,225 |
| 2003-07-08 | 248 | 250 | 245 | 247 | 135,000 | 1,235 |
| 2003-07-07 | 245 | 249 | 244 | 248 | 71,000 | 1,240 |
| 2003-07-04 | 244 | 247 | 244 | 247 | 76,000 | 1,235 |
| 2003-07-03 | 261 | 261 | 249 | 249 | 329,000 | 1,245 |
| 2003-07-02 | 250 | 267 | 250 | 258 | 640,000 | 1,290 |
| 2003-07-01 | 252 | 252 | 247 | 248 | 172,000 | 1,240 |
| 2003-06-30 | 251 | 251 | 248 | 249 | 144,000 | 1,245 |
| 2003-06-27 | 252 | 255 | 249 | 251 | 353,000 | 1,255 |
| 2003-06-26 | 249 | 255 | 247 | 251 | 455,000 | 1,255 |
| 2003-06-25 | 238 | 249 | 238 | 247 | 343,000 | 1,235 |
| 2003-06-24 | 239 | 241 | 236 | 236 | 200,000 | 1,180 |
| 2003-06-23 | 239 | 240 | 236 | 240 | 192,000 | 1,200 |
| 2003-06-20 | 231 | 232 | 230 | 231 | 171,000 | 1,155 |
| 2003-06-19 | 231 | 234 | 230 | 232 | 232,000 | 1,160 |
| 2003-06-18 | 228 | 232 | 226 | 230 | 109,000 | 1,150 |
| 2003-06-17 | 229 | 231 | 225 | 226 | 145,000 | 1,130 |
| 2003-06-16 | 226 | 226 | 222 | 224 | 153,000 | 1,120 |
| 2003-06-13 | 226 | 227 | 223 | 225 | 267,000 | 1,125 |
| 2003-06-12 | 230 | 230 | 227 | 227 | 99,000 | 1,135 |
| 2003-06-11 | 236 | 236 | 231 | 233 | 101,000 | 1,165 |
| 2003-06-10 | 238 | 238 | 232 | 234 | 153,000 | 1,170 |
| 2003-06-09 | 241 | 246 | 237 | 239 | 289,000 | 1,195 |
| 2003-06-06 | 235 | 239 | 232 | 238 | 425,000 | 1,190 |
| 2003-06-05 | 223 | 224 | 221 | 223 | 80,000 | 1,115 |
| 2003-06-04 | 227 | 227 | 219 | 223 | 172,000 | 1,115 |
| 2003-06-03 | 216 | 226 | 215 | 225 | 137,000 | 1,125 |
| 2003-06-02 | 220 | 220 | 216 | 216 | 116,000 | 1,080 |
| 2003-05-30 | 212 | 221 | 212 | 215 | 313,000 | 1,075 |
| 2003-05-29 | 208 | 208 | 206 | 208 | 39,000 | 1,040 |
| 2003-05-28 | 206 | 208 | 206 | 208 | 54,000 | 1,040 |
| 2003-05-27 | 208 | 208 | 203 | 204 | 43,000 | 1,020 |
| 2003-05-26 | 210 | 210 | 205 | 205 | 40,000 | 1,025 |
| 2003-05-23 | 205 | 207 | 203 | 207 | 24,000 | 1,035 |
| 2003-05-22 | 203 | 210 | 203 | 207 | 54,000 | 1,035 |
| 2003-05-21 | 205 | 206 | 202 | 203 | 21,000 | 1,015 |
| 2003-05-20 | 204 | 207 | 204 | 207 | 27,000 | 1,035 |
| 2003-05-19 | 206 | 206 | 200 | 203 | 61,000 | 1,015 |
| 2003-05-16 | 207 | 212 | 206 | 208 | 73,000 | 1,040 |
| 2003-05-15 | 215 | 215 | 205 | 205 | 202,000 | 1,025 |
| 2003-05-14 | 206 | 212 | 204 | 212 | 187,000 | 1,060 |
| 2003-05-13 | 205 | 206 | 203 | 206 | 51,000 | 1,030 |
| 2003-05-12 | 203 | 204 | 201 | 201 | 23,000 | 1,005 |
| 2003-05-09 | 200 | 201 | 200 | 201 | 64,000 | 1,005 |
| 2003-05-08 | 201 | 203 | 201 | 201 | 27,000 | 1,005 |
| 2003-05-07 | 201 | 202 | 199 | 201 | 42,000 | 1,005 |
| 2003-05-06 | 200 | 201 | 199 | 199 | 43,000 | 995 |
| 2003-05-02 | 198 | 199 | 198 | 199 | 18,000 | 995 |
| 2003-05-01 | 199 | 200 | 198 | 199 | 22,000 | 995 |
| 2003-04-30 | 199 | 200 | 198 | 198 | 32,000 | 990 |
| 2003-04-28 | 198 | 199 | 196 | 198 | 33,000 | 990 |
| 2003-04-25 | 199 | 202 | 198 | 198 | 76,000 | 990 |
| 2003-04-24 | 201 | 201 | 198 | 199 | 63,000 | 995 |
| 2003-04-23 | 199 | 199 | 198 | 198 | 25,000 | 990 |
| 2003-04-22 | 200 | 202 | 199 | 199 | 33,000 | 995 |
| 2003-04-21 | 199 | 201 | 198 | 198 | 73,000 | 990 |
| 2003-04-18 | 196 | 198 | 196 | 198 | 36,000 | 990 |
| 2003-04-17 | 195 | 197 | 194 | 196 | 35,000 | 980 |
| 2003-04-16 | 195 | 196 | 194 | 194 | 58,000 | 970 |
| 2003-04-15 | 195 | 197 | 195 | 196 | 98,000 | 980 |
| 2003-04-14 | 196 | 196 | 195 | 196 | 61,000 | 980 |
| 2003-04-11 | 197 | 197 | 196 | 197 | 46,000 | 985 |
| 2003-04-10 | 197 | 197 | 196 | 197 | 43,000 | 985 |
| 2003-04-09 | 199 | 199 | 196 | 198 | 57,000 | 990 |
| 2003-04-08 | 199 | 200 | 197 | 200 | 56,000 | 1,000 |
| 2003-04-07 | 204 | 204 | 198 | 203 | 23,000 | 1,015 |
| 2003-04-04 | 199 | 199 | 196 | 199 | 29,000 | 995 |
| 2003-04-03 | 199 | 201 | 199 | 201 | 33,000 | 1,005 |
| 2003-04-02 | 199 | 199 | 198 | 199 | 22,000 | 995 |
| 2003-04-01 | 198 | 199 | 198 | 199 | 13,000 | 995 |
| 2003-03-31 | 205 | 205 | 198 | 199 | 31,000 | 995 |
| 2003-03-28 | 207 | 207 | 205 | 207 | 33,000 | 1,035 |
| 2003-03-27 | 209 | 209 | 206 | 208 | 29,000 | 1,040 |
| 2003-03-26 | 209 | 211 | 209 | 210 | 30,000 | 1,050 |
| 2003-03-25 | 210 | 213 | 210 | 213 | 42,000 | 1,065 |
| 2003-03-24 | 208 | 213 | 208 | 212 | 76,000 | 1,060 |
| 2003-03-20 | 200 | 203 | 200 | 203 | 64,000 | 1,015 |
| 2003-03-19 | 202 | 202 | 197 | 199 | 24,000 | 995 |
| 2003-03-18 | 203 | 203 | 200 | 202 | 30,000 | 1,010 |
| 2003-03-17 | 200 | 200 | 196 | 198 | 79,000 | 990 |
| 2003-03-14 | 200 | 204 | 200 | 202 | 127,000 | 1,010 |
| 2003-03-13 | 203 | 205 | 201 | 205 | 31,000 | 1,025 |
| 2003-03-12 | 200 | 202 | 200 | 200 | 30,000 | 1,000 |
| 2003-03-11 | 201 | 204 | 200 | 201 | 30,000 | 1,005 |
| 2003-03-10 | 206 | 206 | 200 | 201 | 47,000 | 1,005 |
| 2003-03-07 | 210 | 210 | 205 | 205 | 36,000 | 1,025 |
| 2003-03-06 | 209 | 210 | 208 | 208 | 48,000 | 1,040 |
| 2003-03-05 | 210 | 210 | 208 | 208 | 48,000 | 1,040 |
| 2003-03-04 | 210 | 212 | 208 | 210 | 77,000 | 1,050 |
| 2003-03-03 | 208 | 210 | 207 | 208 | 57,000 | 1,040 |
| 2003-02-28 | 211 | 211 | 205 | 205 | 92,000 | 1,025 |
| 2003-02-27 | 210 | 211 | 205 | 211 | 63,000 | 1,055 |
| 2003-02-26 | 211 | 211 | 209 | 210 | 34,000 | 1,050 |
| 2003-02-25 | 211 | 213 | 210 | 210 | 36,000 | 1,050 |
| 2003-02-24 | 216 | 216 | 212 | 215 | 47,000 | 1,075 |
| 2003-02-21 | 216 | 219 | 216 | 216 | 72,000 | 1,080 |
| 2003-02-20 | 219 | 220 | 216 | 219 | 48,000 | 1,095 |
| 2003-02-19 | 224 | 225 | 220 | 220 | 44,000 | 1,100 |
| 2003-02-18 | 223 | 224 | 220 | 223 | 75,000 | 1,115 |
| 2003-02-17 | 217 | 222 | 216 | 221 | 125,000 | 1,105 |
| 2003-02-14 | 216 | 219 | 216 | 218 | 143,000 | 1,090 |
| 2003-02-13 | 220 | 220 | 216 | 217 | 66,000 | 1,085 |
| 2003-02-12 | 214 | 221 | 213 | 218 | 207,000 | 1,090 |
| 2003-02-10 | 210 | 210 | 208 | 210 | 40,000 | 1,050 |
| 2003-02-07 | 205 | 209 | 205 | 209 | 45,000 | 1,045 |
| 2003-02-06 | 207 | 207 | 204 | 205 | 88,000 | 1,025 |
| 2003-02-05 | 206 | 208 | 204 | 204 | 93,000 | 1,020 |
| 2003-02-04 | 207 | 207 | 204 | 205 | 57,000 | 1,025 |
| 2003-02-03 | 204 | 206 | 203 | 206 | 14,000 | 1,030 |
| 2003-01-31 | 203 | 206 | 203 | 203 | 50,000 | 1,015 |
| 2003-01-30 | 206 | 206 | 203 | 203 | 27,000 | 1,015 |
| 2003-01-29 | 207 | 208 | 203 | 203 | 95,000 | 1,015 |
| 2003-01-28 | 210 | 210 | 208 | 208 | 24,000 | 1,040 |
| 2003-01-27 | 208 | 210 | 207 | 207 | 48,000 | 1,035 |
| 2003-01-24 | 207 | 210 | 207 | 209 | 58,000 | 1,045 |
| 2003-01-23 | 210 | 210 | 207 | 209 | 76,000 | 1,045 |
| 2003-01-22 | 211 | 211 | 209 | 209 | 47,000 | 1,045 |
| 2003-01-21 | 209 | 212 | 209 | 212 | 57,000 | 1,060 |
| 2003-01-20 | 207 | 209 | 207 | 208 | 46,000 | 1,040 |
| 2003-01-17 | 206 | 210 | 203 | 207 | 105,000 | 1,035 |
| 2003-01-16 | 206 | 206 | 203 | 206 | 14,000 | 1,030 |
| 2003-01-15 | 204 | 205 | 202 | 205 | 77,000 | 1,025 |
| 2003-01-14 | 200 | 203 | 198 | 203 | 54,000 | 1,015 |
| 2003-01-10 | 195 | 199 | 193 | 199 | 86,000 | 995 |
| 2003-01-09 | 199 | 200 | 196 | 198 | 24,000 | 990 |
| 2003-01-08 | 204 | 205 | 202 | 202 | 12,000 | 1,010 |
| 2003-01-07 | 206 | 206 | 202 | 205 | 39,000 | 1,025 |
| 2003-01-06 | 205 | 207 | 202 | 207 | 29,000 | 1,035 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
