1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2004年

5902 ホッカンホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3027727727527726,0001,385
2004-12-2927627627427550,0001,375
2004-12-2827627627427578,0001,375
2004-12-2727627627527674,0001,380
2004-12-24276276272274105,0001,370
2004-12-22273276271274189,0001,370
2004-12-21269273269273102,0001,365
2004-12-2026927026826826,0001,340
2004-12-1726727026727064,0001,350
2004-12-1626927026826921,0001,345
2004-12-1527327326927087,0001,350
2004-12-1426627226527290,0001,360
2004-12-1326826826426427,0001,320
2004-12-1027027026726991,0001,345
2004-12-0927227226926921,0001,345
2004-12-0827027426827099,0001,350
2004-12-07268277267275379,0001,375
2004-12-0626627026626898,0001,340
2004-12-03269269262267208,0001,335
2004-12-02262269262269280,0001,345
2004-12-0125926225926173,0001,305
2004-11-3026026025825918,0001,295
2004-11-2925926125926033,0001,300
2004-11-2625826025725883,0001,290
2004-11-2526226225925931,0001,295
2004-11-2426026226026277,0001,310
2004-11-2226226225825959,0001,295
2004-11-1926126226126245,0001,310
2004-11-1826426426026039,0001,300
2004-11-1726126326126229,0001,310
2004-11-1626426426226333,0001,315
2004-11-1526326526326483,0001,320
2004-11-1225826225826261,0001,310
2004-11-1126126125926042,0001,300
2004-11-1026026226026047,0001,300
2004-11-0926226226026125,0001,305
2004-11-0826326326026035,0001,300
2004-11-0526026426026353,0001,315
2004-11-0426026026026039,0001,300
2004-11-0225825925825938,0001,295
2004-11-0125825825725836,0001,290
2004-10-2925825925725824,0001,290
2004-10-2825825825725821,0001,290
2004-10-2725925925725721,0001,285
2004-10-2625725825525823,0001,290
2004-10-2525725825225559,0001,275
2004-10-2225925925725784,0001,285
2004-10-2126126226026281,0001,310
2004-10-2026126526126275,0001,310
2004-10-1926526626326336,0001,315
2004-10-1826326526326538,0001,325
2004-10-1526226326026193,0001,305
2004-10-1426726726326451,0001,320
2004-10-1326826826426739,0001,335
2004-10-1226727026526773,0001,335
2004-10-0826926926526946,0001,345
2004-10-07269270265269111,0001,345
2004-10-0626426826426845,0001,340
2004-10-0526826926026890,0001,340
2004-10-0427127126726941,0001,345
2004-10-0126726926426696,0001,330
2004-09-3026426526226343,0001,315
2004-09-2926226326126125,0001,305
2004-09-2826426426026258,0001,310
2004-09-2726927026526670,0001,330
2004-09-24273274271272120,0001,360
2004-09-2227627627327686,0001,380
2004-09-2127527627527659,0001,380
2004-09-1727627627327455,0001,370
2004-09-1627427627427469,0001,370
2004-09-15276277274274104,0001,370
2004-09-1427527727427578,0001,375
2004-09-1327427427227249,0001,360
2004-09-10275275271272178,0001,360
2004-09-0927627727427459,0001,370
2004-09-0827827927627656,0001,380
2004-09-0727927927627686,0001,380
2004-09-06276279274279152,0001,395
2004-09-03273274272274143,0001,370
2004-09-02275275269271185,0001,355
2004-09-0127227527227593,0001,375
2004-08-3127027127027024,0001,350
2004-08-3027127127027123,0001,355
2004-08-2727227227127243,0001,360
2004-08-2627327327027067,0001,350
2004-08-2527127327127262,0001,360
2004-08-2426927226827068,0001,350
2004-08-2327127326826888,0001,340
2004-08-2026926926826922,0001,345
2004-08-1926927126727063,0001,350
2004-08-1826926926726811,0001,340
2004-08-1726626926626835,0001,340
2004-08-1627027026526759,0001,335
2004-08-1327127126826974,0001,345
2004-08-1227227227027142,0001,355
2004-08-1127127226827238,0001,360
2004-08-1026827026626838,0001,340
2004-08-0926126726126549,0001,325
2004-08-0627027326927196,0001,355
2004-08-05267272266271113,0001,355
2004-08-0427127126726965,0001,345
2004-08-0327227427027077,0001,350
2004-08-02273277273274112,0001,370
2004-07-30273275271275159,0001,375
2004-07-29274274268271164,0001,355
2004-07-2827027426827388,0001,365
2004-07-27272272267268107,0001,340
2004-07-26273273268270127,0001,350
2004-07-23272275272273115,0001,365
2004-07-2227427427127175,0001,355
2004-07-21272274272272139,0001,360
2004-07-2027227227027058,0001,350
2004-07-16275275270274112,0001,370
2004-07-15278278273274262,0001,370
2004-07-14276283273273868,0001,365
2004-07-13270274269274265,0001,370
2004-07-12270271267269137,0001,345
2004-07-0926426926426851,0001,340
2004-07-0826626826626661,0001,330
2004-07-0726726826426564,0001,325
2004-07-0626927026726892,0001,340
2004-07-05267268265266122,0001,330
2004-07-0226926926726768,0001,335
2004-07-01270271267269106,0001,345
2004-06-30270270268269104,0001,345
2004-06-29270271268269167,0001,345
2004-06-28267271267270119,0001,350
2004-06-2526726726526742,0001,335
2004-06-2426426726426771,0001,335
2004-06-23268268265266138,0001,330
2004-06-22261270261267389,0001,335
2004-06-21260261259261103,0001,305
2004-06-18260261257258109,0001,290
2004-06-17260261258259140,0001,295
2004-06-1626026025826065,0001,300
2004-06-1526126125825879,0001,290
2004-06-1426026126026080,0001,300
2004-06-11259261257260171,0001,300
2004-06-1026026025926039,0001,300
2004-06-0926026125926054,0001,300
2004-06-0826026225825970,0001,295
2004-06-0726026225926174,0001,305
2004-06-0425125925125765,0001,285
2004-06-0326026025425449,0001,270
2004-06-0225726125725748,0001,285
2004-06-0125926425926297,0001,310
2004-05-3126226526026261,0001,310
2004-05-2825926225826284,0001,310
2004-05-2725725925725735,0001,285
2004-05-2626226225725760,0001,285
2004-05-2525826025725735,0001,285
2004-05-2426126326026295,0001,310
2004-05-2125926225826169,0001,305
2004-05-20251258250257130,0001,285
2004-05-1924925024525091,0001,250
2004-05-18240250240245134,0001,225
2004-05-17249249239240169,0001,200
2004-05-1424625224624796,0001,235
2004-05-1325025424624687,0001,230
2004-05-12245252240251161,0001,255
2004-05-11232249232245136,0001,225
2004-05-10255255241241146,0001,205
2004-05-0725925925625867,0001,290
2004-05-06263263260261138,0001,305
2004-04-30265265261263205,0001,315
2004-04-28269270265268175,0001,340
2004-04-27268269265266316,0001,330
2004-04-26261272257264610,0001,320
2004-04-23264264258259491,0001,295
2004-04-22267268263264243,0001,320
2004-04-21267267265266135,0001,330
2004-04-2026726926626992,0001,345
2004-04-19270271265269102,0001,345
2004-04-16270272268269128,0001,345
2004-04-15277278269270389,0001,350
2004-04-14273275273275217,0001,375
2004-04-13275275270274238,0001,370
2004-04-12269277267275310,0001,375
2004-04-09273273268268141,0001,340
2004-04-08270277267275328,0001,375
2004-04-07265271263271266,0001,355
2004-04-06268270261265172,0001,325
2004-04-05270270268268135,0001,340
2004-04-02262265261265236,0001,325
2004-04-01265265262262162,0001,310
2004-03-31267268260261163,0001,305
2004-03-30270270266268113,0001,340
2004-03-29271271266269138,0001,345
2004-03-26273275265271212,0001,355
2004-03-25279280277277107,0001,385
2004-03-24275279274279124,0001,395
2004-03-23278278274277122,0001,385
2004-03-22275283275278299,0001,390
2004-03-19273279273278257,0001,390
2004-03-18273274271272162,0001,360
2004-03-1727027226827072,0001,350
2004-03-1626827026827052,0001,350
2004-03-1527127327127293,0001,360
2004-03-12266269266269136,0001,345
2004-03-11270272269271126,0001,355
2004-03-1027327527227377,0001,365
2004-03-0927127327127361,0001,365
2004-03-08271274271271181,0001,355
2004-03-05269273268271167,0001,355
2004-03-04265273264269267,0001,345
2004-03-0326126526126449,0001,320
2004-03-0226326326126291,0001,310
2004-03-01261263259260124,0001,300
2004-02-27261262258261119,0001,305
2004-02-26256264256260226,0001,300
2004-02-2525325625325521,0001,275
2004-02-2425625625325347,0001,265
2004-02-2325625625425565,0001,275
2004-02-2025425625225566,0001,275
2004-02-1925525525325434,0001,270
2004-02-1825425425225343,0001,265
2004-02-1725325525025268,0001,260
2004-02-1625125325025349,0001,265
2004-02-1324825124825038,0001,250
2004-02-1224724824624731,0001,235
2004-02-1024824824624743,0001,235
2004-02-09249250246246126,0001,230
2004-02-0624825224824944,0001,245
2004-02-0524725224725155,0001,255
2004-02-0425525525025057,0001,250
2004-02-0325425525125428,0001,270
2004-02-0225225725225737,0001,285
2004-01-3025025625025147,0001,255
2004-01-2925225225025058,0001,250
2004-01-2825325525325440,0001,270
2004-01-2725625725325552,0001,275
2004-01-2625725725425762,0001,285
2004-01-2325625825525568,0001,275
2004-01-2225625625325691,0001,280
2004-01-2125325625325443,0001,270
2004-01-20250258250255211,0001,275
2004-01-19249252248252102,0001,260
2004-01-1624924924724730,0001,235
2004-01-1524824924624788,0001,235
2004-01-1424724924624846,0001,240
2004-01-1324925024824832,0001,240
2004-01-0924724924624971,0001,245
2004-01-0824724824524674,0001,230
2004-01-0724624824524541,0001,225
2004-01-0624824924524667,0001,230
2004-01-0524624724624770,0001,235

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株