5902 ホッカンホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 429 | 429 | 408 | 418 | 94,000 | 2,090 |
| 2005-12-29 | 430 | 435 | 424 | 427 | 94,000 | 2,135 |
| 2005-12-28 | 427 | 430 | 425 | 430 | 74,000 | 2,150 |
| 2005-12-27 | 433 | 433 | 421 | 422 | 123,000 | 2,110 |
| 2005-12-26 | 429 | 429 | 423 | 428 | 160,000 | 2,140 |
| 2005-12-22 | 433 | 433 | 428 | 429 | 110,000 | 2,145 |
| 2005-12-21 | 439 | 439 | 430 | 436 | 114,000 | 2,180 |
| 2005-12-20 | 421 | 436 | 420 | 436 | 183,000 | 2,180 |
| 2005-12-19 | 426 | 434 | 421 | 421 | 243,000 | 2,105 |
| 2005-12-16 | 428 | 436 | 425 | 431 | 212,000 | 2,155 |
| 2005-12-15 | 451 | 451 | 432 | 433 | 255,000 | 2,165 |
| 2005-12-14 | 459 | 459 | 445 | 447 | 484,000 | 2,235 |
| 2005-12-13 | 444 | 475 | 440 | 448 | 1,321,000 | 2,240 |
| 2005-12-12 | 409 | 452 | 409 | 445 | 490,000 | 2,225 |
| 2005-12-09 | 403 | 415 | 402 | 404 | 241,000 | 2,020 |
| 2005-12-08 | 410 | 410 | 403 | 403 | 108,000 | 2,015 |
| 2005-12-07 | 416 | 416 | 405 | 408 | 175,000 | 2,040 |
| 2005-12-06 | 407 | 419 | 405 | 415 | 310,000 | 2,075 |
| 2005-12-05 | 404 | 410 | 404 | 408 | 180,000 | 2,040 |
| 2005-12-02 | 409 | 410 | 405 | 408 | 172,000 | 2,040 |
| 2005-12-01 | 411 | 411 | 405 | 408 | 163,000 | 2,040 |
| 2005-11-30 | 405 | 413 | 405 | 410 | 109,000 | 2,050 |
| 2005-11-29 | 403 | 406 | 403 | 405 | 209,000 | 2,025 |
| 2005-11-28 | 403 | 409 | 402 | 407 | 162,000 | 2,035 |
| 2005-11-25 | 409 | 416 | 405 | 408 | 283,000 | 2,040 |
| 2005-11-24 | 415 | 418 | 410 | 412 | 291,000 | 2,060 |
| 2005-11-22 | 413 | 423 | 409 | 420 | 322,000 | 2,100 |
| 2005-11-21 | 430 | 432 | 408 | 411 | 957,000 | 2,055 |
| 2005-11-18 | 413 | 423 | 403 | 423 | 1,370,000 | 2,115 |
| 2005-11-17 | 391 | 414 | 388 | 403 | 1,837,000 | 2,015 |
| 2005-11-16 | 357 | 361 | 353 | 361 | 191,000 | 1,805 |
| 2005-11-15 | 362 | 362 | 355 | 358 | 146,000 | 1,790 |
| 2005-11-14 | 365 | 371 | 362 | 363 | 130,000 | 1,815 |
| 2005-11-11 | 357 | 361 | 355 | 361 | 130,000 | 1,805 |
| 2005-11-10 | 359 | 359 | 351 | 358 | 158,000 | 1,790 |
| 2005-11-09 | 360 | 360 | 355 | 358 | 79,000 | 1,790 |
| 2005-11-08 | 359 | 363 | 357 | 361 | 67,000 | 1,805 |
| 2005-11-07 | 356 | 360 | 355 | 359 | 67,000 | 1,795 |
| 2005-11-04 | 354 | 360 | 354 | 354 | 102,000 | 1,770 |
| 2005-11-02 | 359 | 359 | 355 | 355 | 74,000 | 1,775 |
| 2005-11-01 | 356 | 358 | 353 | 356 | 44,000 | 1,780 |
| 2005-10-31 | 358 | 358 | 351 | 354 | 88,000 | 1,770 |
| 2005-10-28 | 358 | 358 | 353 | 354 | 70,000 | 1,770 |
| 2005-10-27 | 350 | 357 | 350 | 357 | 52,000 | 1,785 |
| 2005-10-26 | 347 | 349 | 343 | 349 | 112,000 | 1,745 |
| 2005-10-25 | 341 | 346 | 341 | 343 | 75,000 | 1,715 |
| 2005-10-24 | 349 | 349 | 339 | 341 | 121,000 | 1,705 |
| 2005-10-21 | 345 | 349 | 345 | 348 | 28,000 | 1,740 |
| 2005-10-20 | 351 | 351 | 344 | 348 | 79,000 | 1,740 |
| 2005-10-19 | 347 | 350 | 345 | 348 | 68,000 | 1,740 |
| 2005-10-18 | 350 | 351 | 343 | 347 | 86,000 | 1,735 |
| 2005-10-17 | 354 | 354 | 349 | 350 | 73,000 | 1,750 |
| 2005-10-14 | 354 | 359 | 352 | 353 | 61,000 | 1,765 |
| 2005-10-13 | 354 | 357 | 352 | 356 | 97,000 | 1,780 |
| 2005-10-12 | 359 | 363 | 354 | 357 | 102,000 | 1,785 |
| 2005-10-11 | 354 | 359 | 352 | 359 | 94,000 | 1,795 |
| 2005-10-07 | 355 | 362 | 351 | 354 | 115,000 | 1,770 |
| 2005-10-06 | 358 | 362 | 355 | 355 | 109,000 | 1,775 |
| 2005-10-05 | 358 | 365 | 356 | 361 | 215,000 | 1,805 |
| 2005-10-04 | 353 | 358 | 353 | 354 | 121,000 | 1,770 |
| 2005-10-03 | 356 | 360 | 345 | 358 | 149,000 | 1,790 |
| 2005-09-30 | 369 | 369 | 361 | 361 | 123,000 | 1,805 |
| 2005-09-29 | 360 | 367 | 359 | 367 | 226,000 | 1,835 |
| 2005-09-28 | 362 | 366 | 361 | 362 | 177,000 | 1,810 |
| 2005-09-27 | 362 | 366 | 360 | 366 | 189,000 | 1,830 |
| 2005-09-26 | 364 | 367 | 363 | 367 | 199,000 | 1,835 |
| 2005-09-22 | 362 | 365 | 362 | 362 | 117,000 | 1,810 |
| 2005-09-21 | 369 | 370 | 363 | 363 | 97,000 | 1,815 |
| 2005-09-20 | 362 | 372 | 362 | 369 | 181,000 | 1,845 |
| 2005-09-16 | 361 | 363 | 360 | 362 | 141,000 | 1,810 |
| 2005-09-15 | 360 | 363 | 360 | 361 | 97,000 | 1,805 |
| 2005-09-14 | 358 | 362 | 358 | 361 | 107,000 | 1,805 |
| 2005-09-13 | 362 | 362 | 359 | 360 | 96,000 | 1,800 |
| 2005-09-12 | 361 | 363 | 360 | 362 | 46,000 | 1,810 |
| 2005-09-09 | 359 | 360 | 357 | 360 | 242,000 | 1,800 |
| 2005-09-08 | 359 | 361 | 358 | 359 | 58,000 | 1,795 |
| 2005-09-07 | 363 | 364 | 360 | 362 | 80,000 | 1,810 |
| 2005-09-06 | 363 | 364 | 361 | 363 | 96,000 | 1,815 |
| 2005-09-05 | 363 | 365 | 363 | 364 | 46,000 | 1,820 |
| 2005-09-02 | 364 | 364 | 360 | 364 | 47,000 | 1,820 |
| 2005-09-01 | 358 | 368 | 358 | 364 | 170,000 | 1,820 |
| 2005-08-31 | 358 | 361 | 354 | 358 | 84,000 | 1,790 |
| 2005-08-30 | 359 | 363 | 356 | 359 | 80,000 | 1,795 |
| 2005-08-29 | 362 | 363 | 358 | 360 | 114,000 | 1,800 |
| 2005-08-26 | 367 | 367 | 362 | 366 | 57,000 | 1,830 |
| 2005-08-25 | 364 | 367 | 363 | 367 | 44,000 | 1,835 |
| 2005-08-24 | 367 | 368 | 364 | 367 | 42,000 | 1,835 |
| 2005-08-23 | 367 | 372 | 367 | 368 | 136,000 | 1,840 |
| 2005-08-22 | 370 | 371 | 366 | 367 | 132,000 | 1,835 |
| 2005-08-19 | 366 | 373 | 366 | 370 | 170,000 | 1,850 |
| 2005-08-18 | 366 | 371 | 362 | 371 | 214,000 | 1,855 |
| 2005-08-17 | 364 | 366 | 360 | 363 | 168,000 | 1,815 |
| 2005-08-16 | 360 | 367 | 357 | 365 | 107,000 | 1,825 |
| 2005-08-15 | 359 | 362 | 358 | 362 | 149,000 | 1,810 |
| 2005-08-12 | 360 | 360 | 355 | 359 | 93,000 | 1,795 |
| 2005-08-11 | 354 | 359 | 354 | 357 | 42,000 | 1,785 |
| 2005-08-10 | 358 | 359 | 356 | 358 | 102,000 | 1,790 |
| 2005-08-09 | 346 | 357 | 346 | 356 | 137,000 | 1,780 |
| 2005-08-08 | 340 | 348 | 339 | 345 | 115,000 | 1,725 |
| 2005-08-05 | 345 | 352 | 345 | 347 | 112,000 | 1,735 |
| 2005-08-04 | 349 | 351 | 349 | 349 | 70,000 | 1,745 |
| 2005-08-03 | 350 | 352 | 344 | 349 | 135,000 | 1,745 |
| 2005-08-02 | 344 | 357 | 341 | 352 | 404,000 | 1,760 |
| 2005-08-01 | 346 | 354 | 345 | 349 | 262,000 | 1,745 |
| 2005-07-29 | 355 | 359 | 354 | 356 | 81,000 | 1,780 |
| 2005-07-28 | 355 | 359 | 355 | 356 | 137,000 | 1,780 |
| 2005-07-27 | 355 | 357 | 354 | 356 | 109,000 | 1,780 |
| 2005-07-26 | 352 | 356 | 352 | 355 | 134,000 | 1,775 |
| 2005-07-25 | 355 | 356 | 351 | 352 | 70,000 | 1,760 |
| 2005-07-22 | 357 | 357 | 353 | 356 | 30,000 | 1,780 |
| 2005-07-21 | 356 | 359 | 355 | 359 | 87,000 | 1,795 |
| 2005-07-20 | 355 | 357 | 354 | 357 | 42,000 | 1,785 |
| 2005-07-19 | 353 | 358 | 353 | 357 | 35,000 | 1,785 |
| 2005-07-15 | 358 | 358 | 354 | 357 | 142,000 | 1,785 |
| 2005-07-14 | 355 | 358 | 355 | 356 | 101,000 | 1,780 |
| 2005-07-13 | 356 | 357 | 352 | 357 | 56,000 | 1,785 |
| 2005-07-12 | 357 | 358 | 356 | 357 | 50,000 | 1,785 |
| 2005-07-11 | 358 | 358 | 353 | 355 | 49,000 | 1,775 |
| 2005-07-08 | 356 | 359 | 354 | 359 | 125,000 | 1,795 |
| 2005-07-07 | 356 | 357 | 354 | 356 | 99,000 | 1,780 |
| 2005-07-06 | 357 | 360 | 355 | 359 | 82,000 | 1,795 |
| 2005-07-05 | 361 | 361 | 355 | 357 | 117,000 | 1,785 |
| 2005-07-04 | 354 | 362 | 352 | 362 | 258,000 | 1,810 |
| 2005-07-01 | 353 | 357 | 352 | 354 | 167,000 | 1,770 |
| 2005-06-30 | 350 | 356 | 346 | 353 | 202,000 | 1,765 |
| 2005-06-29 | 350 | 350 | 347 | 350 | 51,000 | 1,750 |
| 2005-06-28 | 346 | 349 | 346 | 349 | 36,000 | 1,745 |
| 2005-06-27 | 343 | 347 | 343 | 347 | 47,000 | 1,735 |
| 2005-06-24 | 342 | 349 | 338 | 349 | 70,000 | 1,745 |
| 2005-06-23 | 347 | 349 | 346 | 347 | 49,000 | 1,735 |
| 2005-06-22 | 347 | 348 | 340 | 348 | 84,000 | 1,740 |
| 2005-06-21 | 348 | 350 | 346 | 348 | 69,000 | 1,740 |
| 2005-06-20 | 352 | 354 | 343 | 349 | 84,000 | 1,745 |
| 2005-06-17 | 349 | 350 | 344 | 350 | 113,000 | 1,750 |
| 2005-06-16 | 344 | 348 | 343 | 348 | 109,000 | 1,740 |
| 2005-06-15 | 341 | 344 | 340 | 343 | 151,000 | 1,715 |
| 2005-06-14 | 341 | 343 | 339 | 341 | 198,000 | 1,705 |
| 2005-06-13 | 336 | 341 | 336 | 341 | 114,000 | 1,705 |
| 2005-06-10 | 330 | 343 | 329 | 336 | 143,000 | 1,680 |
| 2005-06-09 | 324 | 333 | 324 | 329 | 104,000 | 1,645 |
| 2005-06-08 | 328 | 328 | 322 | 328 | 90,000 | 1,640 |
| 2005-06-07 | 321 | 327 | 321 | 326 | 155,000 | 1,630 |
| 2005-06-06 | 326 | 327 | 323 | 324 | 76,000 | 1,620 |
| 2005-06-03 | 322 | 325 | 318 | 325 | 73,000 | 1,625 |
| 2005-06-02 | 323 | 327 | 322 | 324 | 90,000 | 1,620 |
| 2005-06-01 | 322 | 324 | 319 | 323 | 67,000 | 1,615 |
| 2005-05-31 | 323 | 326 | 315 | 319 | 191,000 | 1,595 |
| 2005-05-30 | 316 | 326 | 316 | 319 | 99,000 | 1,595 |
| 2005-05-27 | 314 | 316 | 307 | 313 | 58,000 | 1,565 |
| 2005-05-26 | 315 | 315 | 303 | 314 | 80,000 | 1,570 |
| 2005-05-25 | 321 | 329 | 313 | 315 | 85,000 | 1,575 |
| 2005-05-24 | 328 | 328 | 320 | 321 | 53,000 | 1,605 |
| 2005-05-23 | 330 | 330 | 320 | 327 | 88,000 | 1,635 |
| 2005-05-20 | 326 | 330 | 320 | 330 | 88,000 | 1,650 |
| 2005-05-19 | 321 | 331 | 317 | 326 | 125,000 | 1,630 |
| 2005-05-18 | 320 | 321 | 311 | 321 | 71,000 | 1,605 |
| 2005-05-17 | 324 | 324 | 318 | 319 | 98,000 | 1,595 |
| 2005-05-16 | 331 | 331 | 322 | 322 | 50,000 | 1,610 |
| 2005-05-13 | 330 | 332 | 328 | 330 | 85,000 | 1,650 |
| 2005-05-12 | 328 | 332 | 327 | 330 | 68,000 | 1,650 |
| 2005-05-11 | 327 | 332 | 325 | 329 | 83,000 | 1,645 |
| 2005-05-10 | 333 | 335 | 331 | 331 | 48,000 | 1,655 |
| 2005-05-09 | 334 | 334 | 324 | 330 | 76,000 | 1,650 |
| 2005-05-06 | 325 | 329 | 325 | 329 | 56,000 | 1,645 |
| 2005-05-02 | 325 | 328 | 320 | 323 | 66,000 | 1,615 |
| 2005-04-28 | 318 | 321 | 314 | 320 | 67,000 | 1,600 |
| 2005-04-27 | 321 | 324 | 321 | 321 | 25,000 | 1,605 |
| 2005-04-26 | 331 | 331 | 315 | 323 | 51,000 | 1,615 |
| 2005-04-25 | 324 | 331 | 319 | 326 | 73,000 | 1,630 |
| 2005-04-22 | 323 | 328 | 322 | 323 | 62,000 | 1,615 |
| 2005-04-21 | 318 | 322 | 310 | 318 | 132,000 | 1,590 |
| 2005-04-20 | 322 | 329 | 322 | 326 | 96,000 | 1,630 |
| 2005-04-19 | 322 | 323 | 319 | 320 | 178,000 | 1,600 |
| 2005-04-18 | 321 | 327 | 317 | 320 | 166,000 | 1,600 |
| 2005-04-15 | 342 | 342 | 331 | 337 | 112,000 | 1,685 |
| 2005-04-14 | 342 | 345 | 340 | 344 | 109,000 | 1,720 |
| 2005-04-13 | 342 | 348 | 342 | 347 | 194,000 | 1,735 |
| 2005-04-12 | 345 | 346 | 340 | 341 | 221,000 | 1,705 |
| 2005-04-11 | 344 | 346 | 340 | 344 | 109,000 | 1,720 |
| 2005-04-08 | 342 | 346 | 342 | 344 | 127,000 | 1,720 |
| 2005-04-07 | 342 | 345 | 340 | 342 | 118,000 | 1,710 |
| 2005-04-06 | 342 | 344 | 341 | 343 | 86,000 | 1,715 |
| 2005-04-05 | 340 | 343 | 335 | 343 | 199,000 | 1,715 |
| 2005-04-04 | 338 | 339 | 336 | 339 | 128,000 | 1,695 |
| 2005-04-01 | 332 | 336 | 330 | 333 | 57,000 | 1,665 |
| 2005-03-31 | 330 | 340 | 330 | 336 | 133,000 | 1,680 |
| 2005-03-30 | 331 | 334 | 327 | 330 | 162,000 | 1,650 |
| 2005-03-29 | 340 | 343 | 337 | 340 | 204,000 | 1,700 |
| 2005-03-28 | 342 | 346 | 334 | 345 | 121,000 | 1,725 |
| 2005-03-25 | 353 | 354 | 345 | 350 | 173,000 | 1,750 |
| 2005-03-24 | 356 | 356 | 352 | 353 | 73,000 | 1,765 |
| 2005-03-23 | 356 | 359 | 353 | 355 | 206,000 | 1,775 |
| 2005-03-22 | 365 | 366 | 358 | 361 | 150,000 | 1,805 |
| 2005-03-18 | 355 | 363 | 355 | 361 | 294,000 | 1,805 |
| 2005-03-17 | 353 | 356 | 351 | 354 | 106,000 | 1,770 |
| 2005-03-16 | 352 | 357 | 348 | 355 | 267,000 | 1,775 |
| 2005-03-15 | 351 | 355 | 349 | 350 | 311,000 | 1,750 |
| 2005-03-14 | 358 | 359 | 354 | 356 | 276,000 | 1,780 |
| 2005-03-11 | 360 | 364 | 356 | 358 | 429,000 | 1,790 |
| 2005-03-10 | 362 | 367 | 360 | 360 | 151,000 | 1,800 |
| 2005-03-09 | 362 | 371 | 361 | 364 | 528,000 | 1,820 |
| 2005-03-08 | 365 | 368 | 359 | 364 | 518,000 | 1,820 |
| 2005-03-07 | 355 | 366 | 355 | 365 | 823,000 | 1,825 |
| 2005-03-04 | 352 | 357 | 349 | 355 | 309,000 | 1,775 |
| 2005-03-03 | 352 | 352 | 349 | 351 | 202,000 | 1,755 |
| 2005-03-02 | 352 | 354 | 348 | 352 | 429,000 | 1,760 |
| 2005-03-01 | 348 | 353 | 345 | 351 | 329,000 | 1,755 |
| 2005-02-28 | 345 | 350 | 345 | 346 | 366,000 | 1,730 |
| 2005-02-25 | 348 | 351 | 344 | 346 | 314,000 | 1,730 |
| 2005-02-24 | 352 | 353 | 341 | 347 | 992,000 | 1,735 |
| 2005-02-23 | 338 | 360 | 338 | 357 | 1,336,000 | 1,785 |
| 2005-02-22 | 340 | 343 | 337 | 339 | 200,000 | 1,695 |
| 2005-02-21 | 338 | 342 | 338 | 339 | 238,000 | 1,695 |
| 2005-02-18 | 338 | 345 | 337 | 338 | 409,000 | 1,690 |
| 2005-02-17 | 335 | 341 | 334 | 337 | 245,000 | 1,685 |
| 2005-02-16 | 343 | 343 | 335 | 339 | 176,000 | 1,695 |
| 2005-02-15 | 345 | 345 | 339 | 343 | 291,000 | 1,715 |
| 2005-02-14 | 343 | 352 | 341 | 344 | 746,000 | 1,720 |
| 2005-02-10 | 341 | 342 | 335 | 342 | 370,000 | 1,710 |
| 2005-02-09 | 343 | 343 | 336 | 337 | 270,000 | 1,685 |
| 2005-02-08 | 334 | 343 | 330 | 341 | 673,000 | 1,705 |
| 2005-02-07 | 335 | 336 | 329 | 333 | 279,000 | 1,665 |
| 2005-02-04 | 330 | 337 | 325 | 333 | 654,000 | 1,665 |
| 2005-02-03 | 338 | 338 | 329 | 331 | 637,000 | 1,655 |
| 2005-02-02 | 342 | 343 | 336 | 338 | 557,000 | 1,690 |
| 2005-02-01 | 335 | 345 | 334 | 337 | 1,458,000 | 1,685 |
| 2005-01-31 | 329 | 336 | 323 | 330 | 891,000 | 1,650 |
| 2005-01-28 | 320 | 350 | 320 | 339 | 5,026,000 | 1,695 |
| 2005-01-27 | 326 | 330 | 316 | 318 | 877,000 | 1,590 |
| 2005-01-26 | 317 | 324 | 313 | 321 | 858,000 | 1,605 |
| 2005-01-25 | 305 | 316 | 305 | 315 | 395,000 | 1,575 |
| 2005-01-24 | 309 | 309 | 304 | 306 | 91,000 | 1,530 |
| 2005-01-21 | 304 | 309 | 304 | 309 | 146,000 | 1,545 |
| 2005-01-20 | 307 | 311 | 306 | 308 | 174,000 | 1,540 |
| 2005-01-19 | 312 | 312 | 305 | 307 | 215,000 | 1,535 |
| 2005-01-18 | 314 | 320 | 308 | 312 | 583,000 | 1,560 |
| 2005-01-17 | 306 | 315 | 304 | 312 | 528,000 | 1,560 |
| 2005-01-14 | 304 | 306 | 300 | 305 | 272,000 | 1,525 |
| 2005-01-13 | 307 | 308 | 305 | 307 | 188,000 | 1,535 |
| 2005-01-12 | 311 | 311 | 308 | 309 | 295,000 | 1,545 |
| 2005-01-11 | 313 | 314 | 304 | 311 | 476,000 | 1,555 |
| 2005-01-07 | 319 | 328 | 304 | 307 | 1,743,000 | 1,535 |
| 2005-01-06 | 279 | 328 | 279 | 318 | 3,864,000 | 1,590 |
| 2005-01-05 | 279 | 281 | 278 | 279 | 94,000 | 1,395 |
| 2005-01-04 | 280 | 281 | 275 | 281 | 179,000 | 1,405 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
