5902 ホッカンホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 373 | 373 | 366 | 368 | 24,000 | 1,840 |
| 2006-12-28 | 375 | 375 | 371 | 371 | 9,000 | 1,855 |
| 2006-12-27 | 374 | 374 | 369 | 370 | 30,000 | 1,850 |
| 2006-12-26 | 360 | 366 | 359 | 366 | 43,000 | 1,830 |
| 2006-12-25 | 367 | 367 | 361 | 367 | 23,000 | 1,835 |
| 2006-12-22 | 372 | 372 | 372 | 372 | 6,000 | 1,860 |
| 2006-12-21 | 371 | 372 | 371 | 372 | 33,000 | 1,860 |
| 2006-12-20 | 369 | 371 | 368 | 369 | 12,000 | 1,845 |
| 2006-12-19 | 369 | 369 | 363 | 364 | 11,000 | 1,820 |
| 2006-12-18 | 370 | 370 | 367 | 369 | 34,000 | 1,845 |
| 2006-12-15 | 377 | 377 | 371 | 371 | 86,000 | 1,855 |
| 2006-12-14 | 377 | 377 | 373 | 373 | 51,000 | 1,865 |
| 2006-12-13 | 378 | 378 | 374 | 376 | 20,000 | 1,880 |
| 2006-12-12 | 374 | 378 | 373 | 374 | 37,000 | 1,870 |
| 2006-12-11 | 371 | 378 | 371 | 377 | 44,000 | 1,885 |
| 2006-12-08 | 376 | 379 | 375 | 375 | 68,000 | 1,875 |
| 2006-12-07 | 378 | 379 | 373 | 373 | 28,000 | 1,865 |
| 2006-12-06 | 371 | 375 | 366 | 375 | 51,000 | 1,875 |
| 2006-12-05 | 372 | 373 | 368 | 370 | 44,000 | 1,850 |
| 2006-12-04 | 370 | 371 | 364 | 368 | 40,000 | 1,840 |
| 2006-12-01 | 361 | 369 | 361 | 369 | 45,000 | 1,845 |
| 2006-11-30 | 375 | 375 | 355 | 361 | 75,000 | 1,805 |
| 2006-11-29 | 351 | 352 | 345 | 351 | 93,000 | 1,755 |
| 2006-11-28 | 340 | 350 | 340 | 350 | 44,000 | 1,750 |
| 2006-11-27 | 342 | 345 | 338 | 345 | 31,000 | 1,725 |
| 2006-11-24 | 342 | 343 | 337 | 342 | 49,000 | 1,710 |
| 2006-11-22 | 342 | 346 | 342 | 345 | 21,000 | 1,725 |
| 2006-11-21 | 340 | 347 | 339 | 344 | 49,000 | 1,720 |
| 2006-11-20 | 348 | 348 | 342 | 342 | 44,000 | 1,710 |
| 2006-11-17 | 350 | 351 | 344 | 344 | 47,000 | 1,720 |
| 2006-11-16 | 352 | 355 | 344 | 348 | 66,000 | 1,740 |
| 2006-11-15 | 355 | 357 | 348 | 351 | 80,000 | 1,755 |
| 2006-11-14 | 349 | 349 | 340 | 347 | 59,000 | 1,735 |
| 2006-11-13 | 354 | 354 | 339 | 345 | 54,000 | 1,725 |
| 2006-11-10 | 354 | 354 | 348 | 350 | 50,000 | 1,750 |
| 2006-11-09 | 359 | 359 | 354 | 358 | 24,000 | 1,790 |
| 2006-11-08 | 369 | 369 | 357 | 359 | 46,000 | 1,795 |
| 2006-11-07 | 372 | 373 | 368 | 368 | 25,000 | 1,840 |
| 2006-11-06 | 369 | 372 | 368 | 370 | 29,000 | 1,850 |
| 2006-11-02 | 369 | 371 | 368 | 371 | 46,000 | 1,855 |
| 2006-11-01 | 374 | 374 | 368 | 371 | 30,000 | 1,855 |
| 2006-10-31 | 366 | 376 | 366 | 371 | 58,000 | 1,855 |
| 2006-10-30 | 380 | 380 | 365 | 369 | 105,000 | 1,845 |
| 2006-10-27 | 383 | 383 | 374 | 376 | 75,000 | 1,880 |
| 2006-10-26 | 381 | 388 | 380 | 382 | 51,000 | 1,910 |
| 2006-10-25 | 384 | 386 | 380 | 383 | 61,000 | 1,915 |
| 2006-10-24 | 381 | 390 | 381 | 384 | 35,000 | 1,920 |
| 2006-10-23 | 382 | 383 | 381 | 382 | 33,000 | 1,910 |
| 2006-10-20 | 378 | 386 | 378 | 380 | 24,000 | 1,900 |
| 2006-10-19 | 385 | 385 | 379 | 381 | 52,000 | 1,905 |
| 2006-10-18 | 386 | 386 | 376 | 381 | 54,000 | 1,905 |
| 2006-10-17 | 390 | 390 | 385 | 386 | 8,000 | 1,930 |
| 2006-10-16 | 393 | 393 | 391 | 392 | 29,000 | 1,960 |
| 2006-10-13 | 390 | 390 | 387 | 388 | 31,000 | 1,940 |
| 2006-10-12 | 389 | 389 | 380 | 385 | 30,000 | 1,925 |
| 2006-10-11 | 393 | 393 | 382 | 384 | 22,000 | 1,920 |
| 2006-10-10 | 393 | 393 | 386 | 392 | 23,000 | 1,960 |
| 2006-10-06 | 395 | 399 | 392 | 392 | 25,000 | 1,960 |
| 2006-10-05 | 391 | 399 | 391 | 398 | 20,000 | 1,990 |
| 2006-10-04 | 404 | 405 | 390 | 394 | 31,000 | 1,970 |
| 2006-10-03 | 400 | 402 | 395 | 401 | 34,000 | 2,005 |
| 2006-10-02 | 411 | 414 | 404 | 404 | 76,000 | 2,020 |
| 2006-09-29 | 411 | 413 | 409 | 411 | 28,000 | 2,055 |
| 2006-09-28 | 410 | 413 | 403 | 413 | 43,000 | 2,065 |
| 2006-09-27 | 405 | 407 | 400 | 407 | 23,000 | 2,035 |
| 2006-09-26 | 396 | 400 | 395 | 396 | 22,000 | 1,980 |
| 2006-09-25 | 390 | 399 | 390 | 399 | 41,000 | 1,995 |
| 2006-09-22 | 397 | 400 | 395 | 395 | 26,000 | 1,975 |
| 2006-09-21 | 401 | 406 | 397 | 401 | 26,000 | 2,005 |
| 2006-09-20 | 405 | 405 | 390 | 400 | 30,000 | 2,000 |
| 2006-09-19 | 411 | 414 | 409 | 409 | 22,000 | 2,045 |
| 2006-09-15 | 410 | 410 | 404 | 408 | 34,000 | 2,040 |
| 2006-09-14 | 401 | 409 | 401 | 409 | 38,000 | 2,045 |
| 2006-09-13 | 400 | 407 | 400 | 402 | 34,000 | 2,010 |
| 2006-09-12 | 411 | 413 | 403 | 403 | 53,000 | 2,015 |
| 2006-09-11 | 417 | 419 | 410 | 412 | 37,000 | 2,060 |
| 2006-09-08 | 420 | 421 | 416 | 420 | 131,000 | 2,100 |
| 2006-09-07 | 426 | 429 | 425 | 425 | 43,000 | 2,125 |
| 2006-09-06 | 428 | 430 | 428 | 429 | 34,000 | 2,145 |
| 2006-09-05 | 433 | 438 | 429 | 429 | 29,000 | 2,145 |
| 2006-09-04 | 428 | 432 | 428 | 431 | 22,000 | 2,155 |
| 2006-09-01 | 427 | 432 | 426 | 428 | 19,000 | 2,140 |
| 2006-08-31 | 433 | 440 | 420 | 432 | 91,000 | 2,160 |
| 2006-08-30 | 438 | 438 | 427 | 432 | 35,000 | 2,160 |
| 2006-08-29 | 429 | 435 | 429 | 435 | 15,000 | 2,175 |
| 2006-08-28 | 441 | 441 | 428 | 428 | 63,000 | 2,140 |
| 2006-08-25 | 428 | 442 | 428 | 436 | 84,000 | 2,180 |
| 2006-08-24 | 430 | 430 | 422 | 424 | 29,000 | 2,120 |
| 2006-08-23 | 430 | 439 | 429 | 433 | 43,000 | 2,165 |
| 2006-08-22 | 432 | 432 | 427 | 430 | 28,000 | 2,150 |
| 2006-08-21 | 432 | 432 | 431 | 431 | 9,000 | 2,155 |
| 2006-08-18 | 434 | 434 | 426 | 432 | 81,000 | 2,160 |
| 2006-08-17 | 437 | 439 | 431 | 431 | 92,000 | 2,155 |
| 2006-08-16 | 436 | 443 | 435 | 439 | 36,000 | 2,195 |
| 2006-08-15 | 434 | 434 | 427 | 434 | 104,000 | 2,170 |
| 2006-08-14 | 434 | 441 | 431 | 434 | 71,000 | 2,170 |
| 2006-08-11 | 445 | 445 | 439 | 439 | 24,000 | 2,195 |
| 2006-08-10 | 447 | 447 | 444 | 445 | 26,000 | 2,225 |
| 2006-08-09 | 443 | 447 | 442 | 447 | 61,000 | 2,235 |
| 2006-08-08 | 441 | 448 | 441 | 445 | 24,000 | 2,225 |
| 2006-08-07 | 446 | 446 | 440 | 441 | 26,000 | 2,205 |
| 2006-08-04 | 445 | 446 | 443 | 445 | 45,000 | 2,225 |
| 2006-08-03 | 445 | 447 | 442 | 446 | 32,000 | 2,230 |
| 2006-08-02 | 440 | 445 | 440 | 444 | 33,000 | 2,220 |
| 2006-08-01 | 444 | 444 | 441 | 444 | 19,000 | 2,220 |
| 2006-07-31 | 441 | 445 | 441 | 443 | 44,000 | 2,215 |
| 2006-07-28 | 444 | 444 | 435 | 443 | 39,000 | 2,215 |
| 2006-07-27 | 434 | 444 | 433 | 444 | 42,000 | 2,220 |
| 2006-07-26 | 436 | 440 | 428 | 434 | 47,000 | 2,170 |
| 2006-07-25 | 439 | 442 | 432 | 435 | 70,000 | 2,175 |
| 2006-07-24 | 424 | 430 | 419 | 429 | 88,000 | 2,145 |
| 2006-07-21 | 428 | 428 | 418 | 421 | 59,000 | 2,105 |
| 2006-07-20 | 426 | 434 | 426 | 429 | 62,000 | 2,145 |
| 2006-07-19 | 410 | 416 | 405 | 416 | 58,000 | 2,080 |
| 2006-07-18 | 414 | 420 | 406 | 409 | 137,000 | 2,045 |
| 2006-07-14 | 411 | 412 | 404 | 404 | 35,000 | 2,020 |
| 2006-07-13 | 416 | 420 | 410 | 413 | 86,000 | 2,065 |
| 2006-07-12 | 425 | 426 | 420 | 424 | 58,000 | 2,120 |
| 2006-07-11 | 428 | 428 | 418 | 425 | 71,000 | 2,125 |
| 2006-07-10 | 425 | 429 | 420 | 429 | 49,000 | 2,145 |
| 2006-07-07 | 432 | 433 | 430 | 432 | 44,000 | 2,160 |
| 2006-07-06 | 432 | 432 | 425 | 430 | 49,000 | 2,150 |
| 2006-07-05 | 430 | 431 | 426 | 431 | 39,000 | 2,155 |
| 2006-07-04 | 423 | 430 | 423 | 430 | 33,000 | 2,150 |
| 2006-07-03 | 429 | 430 | 418 | 430 | 33,000 | 2,150 |
| 2006-06-30 | 422 | 430 | 417 | 425 | 88,000 | 2,125 |
| 2006-06-29 | 409 | 420 | 409 | 418 | 59,000 | 2,090 |
| 2006-06-28 | 412 | 412 | 404 | 410 | 54,000 | 2,050 |
| 2006-06-27 | 409 | 415 | 409 | 411 | 36,000 | 2,055 |
| 2006-06-26 | 413 | 414 | 398 | 409 | 22,000 | 2,045 |
| 2006-06-23 | 402 | 409 | 401 | 408 | 62,000 | 2,040 |
| 2006-06-22 | 400 | 409 | 400 | 407 | 68,000 | 2,035 |
| 2006-06-21 | 403 | 405 | 399 | 400 | 41,000 | 2,000 |
| 2006-06-20 | 404 | 405 | 399 | 402 | 44,000 | 2,010 |
| 2006-06-19 | 408 | 413 | 403 | 405 | 50,000 | 2,025 |
| 2006-06-16 | 409 | 413 | 406 | 407 | 25,000 | 2,035 |
| 2006-06-15 | 406 | 406 | 390 | 394 | 51,000 | 1,970 |
| 2006-06-14 | 376 | 392 | 376 | 391 | 54,000 | 1,955 |
| 2006-06-13 | 386 | 392 | 385 | 386 | 38,000 | 1,930 |
| 2006-06-12 | 381 | 399 | 381 | 391 | 54,000 | 1,955 |
| 2006-06-09 | 389 | 391 | 375 | 386 | 96,000 | 1,930 |
| 2006-06-08 | 400 | 401 | 387 | 387 | 63,000 | 1,935 |
| 2006-06-07 | 407 | 408 | 401 | 401 | 49,000 | 2,005 |
| 2006-06-06 | 403 | 408 | 403 | 404 | 48,000 | 2,020 |
| 2006-06-05 | 412 | 416 | 407 | 413 | 50,000 | 2,065 |
| 2006-06-02 | 421 | 421 | 407 | 410 | 46,000 | 2,050 |
| 2006-06-01 | 416 | 425 | 416 | 416 | 36,000 | 2,080 |
| 2006-05-31 | 416 | 423 | 411 | 415 | 31,000 | 2,075 |
| 2006-05-30 | 433 | 439 | 425 | 431 | 79,000 | 2,155 |
| 2006-05-29 | 433 | 434 | 426 | 434 | 21,000 | 2,170 |
| 2006-05-26 | 434 | 434 | 425 | 430 | 56,000 | 2,150 |
| 2006-05-25 | 426 | 435 | 426 | 435 | 27,000 | 2,175 |
| 2006-05-24 | 418 | 435 | 418 | 426 | 52,000 | 2,130 |
| 2006-05-23 | 421 | 429 | 417 | 421 | 92,000 | 2,105 |
| 2006-05-22 | 427 | 428 | 423 | 425 | 50,000 | 2,125 |
| 2006-05-19 | 417 | 427 | 417 | 427 | 35,000 | 2,135 |
| 2006-05-18 | 407 | 422 | 407 | 419 | 45,000 | 2,095 |
| 2006-05-17 | 412 | 421 | 412 | 421 | 67,000 | 2,105 |
| 2006-05-16 | 427 | 432 | 417 | 417 | 85,000 | 2,085 |
| 2006-05-15 | 420 | 426 | 420 | 422 | 42,000 | 2,110 |
| 2006-05-12 | 416 | 422 | 414 | 418 | 50,000 | 2,090 |
| 2006-05-11 | 434 | 434 | 420 | 425 | 69,000 | 2,125 |
| 2006-05-10 | 440 | 440 | 434 | 434 | 49,000 | 2,170 |
| 2006-05-09 | 442 | 445 | 435 | 442 | 57,000 | 2,210 |
| 2006-05-08 | 448 | 454 | 442 | 443 | 85,000 | 2,215 |
| 2006-05-02 | 448 | 452 | 441 | 447 | 53,000 | 2,235 |
| 2006-05-01 | 448 | 449 | 445 | 448 | 32,000 | 2,240 |
| 2006-04-28 | 441 | 445 | 438 | 444 | 59,000 | 2,220 |
| 2006-04-27 | 448 | 448 | 440 | 445 | 55,000 | 2,225 |
| 2006-04-26 | 443 | 453 | 443 | 448 | 54,000 | 2,240 |
| 2006-04-25 | 439 | 451 | 439 | 448 | 39,000 | 2,240 |
| 2006-04-24 | 457 | 457 | 440 | 442 | 52,000 | 2,210 |
| 2006-04-21 | 448 | 460 | 448 | 457 | 62,000 | 2,285 |
| 2006-04-20 | 447 | 449 | 440 | 448 | 56,000 | 2,240 |
| 2006-04-19 | 455 | 457 | 447 | 451 | 71,000 | 2,255 |
| 2006-04-18 | 449 | 454 | 446 | 453 | 37,000 | 2,265 |
| 2006-04-17 | 453 | 453 | 444 | 448 | 63,000 | 2,240 |
| 2006-04-14 | 457 | 458 | 449 | 455 | 27,000 | 2,275 |
| 2006-04-13 | 458 | 460 | 448 | 453 | 99,000 | 2,265 |
| 2006-04-12 | 463 | 463 | 454 | 455 | 56,000 | 2,275 |
| 2006-04-11 | 462 | 463 | 458 | 463 | 52,000 | 2,315 |
| 2006-04-10 | 464 | 464 | 460 | 462 | 45,000 | 2,310 |
| 2006-04-07 | 464 | 467 | 461 | 464 | 57,000 | 2,320 |
| 2006-04-06 | 454 | 465 | 453 | 462 | 96,000 | 2,310 |
| 2006-04-05 | 460 | 464 | 452 | 452 | 147,000 | 2,260 |
| 2006-04-04 | 468 | 470 | 463 | 465 | 77,000 | 2,325 |
| 2006-04-03 | 468 | 470 | 463 | 464 | 91,000 | 2,320 |
| 2006-03-31 | 468 | 470 | 458 | 468 | 100,000 | 2,340 |
| 2006-03-30 | 470 | 471 | 465 | 468 | 71,000 | 2,340 |
| 2006-03-29 | 453 | 473 | 453 | 469 | 144,000 | 2,345 |
| 2006-03-28 | 451 | 458 | 449 | 455 | 72,000 | 2,275 |
| 2006-03-27 | 454 | 456 | 451 | 455 | 137,000 | 2,275 |
| 2006-03-24 | 450 | 452 | 441 | 451 | 143,000 | 2,255 |
| 2006-03-23 | 454 | 454 | 451 | 451 | 66,000 | 2,255 |
| 2006-03-22 | 448 | 454 | 445 | 450 | 122,000 | 2,250 |
| 2006-03-20 | 440 | 448 | 440 | 443 | 82,000 | 2,215 |
| 2006-03-17 | 445 | 445 | 439 | 445 | 52,000 | 2,225 |
| 2006-03-16 | 445 | 446 | 441 | 441 | 68,000 | 2,205 |
| 2006-03-15 | 446 | 446 | 442 | 442 | 69,000 | 2,210 |
| 2006-03-14 | 448 | 448 | 442 | 444 | 69,000 | 2,220 |
| 2006-03-13 | 440 | 443 | 438 | 443 | 84,000 | 2,215 |
| 2006-03-10 | 430 | 436 | 430 | 433 | 152,000 | 2,165 |
| 2006-03-09 | 430 | 436 | 427 | 435 | 62,000 | 2,175 |
| 2006-03-08 | 426 | 427 | 421 | 421 | 57,000 | 2,105 |
| 2006-03-07 | 421 | 429 | 414 | 425 | 87,000 | 2,125 |
| 2006-03-06 | 415 | 422 | 406 | 422 | 83,000 | 2,110 |
| 2006-03-03 | 420 | 425 | 412 | 416 | 142,000 | 2,080 |
| 2006-03-02 | 419 | 427 | 419 | 421 | 78,000 | 2,105 |
| 2006-03-01 | 428 | 429 | 417 | 417 | 93,000 | 2,085 |
| 2006-02-28 | 433 | 433 | 426 | 427 | 113,000 | 2,135 |
| 2006-02-27 | 427 | 436 | 423 | 432 | 124,000 | 2,160 |
| 2006-02-24 | 420 | 427 | 419 | 422 | 80,000 | 2,110 |
| 2006-02-23 | 418 | 427 | 418 | 423 | 90,000 | 2,115 |
| 2006-02-22 | 414 | 423 | 412 | 418 | 169,000 | 2,090 |
| 2006-02-21 | 400 | 418 | 399 | 418 | 157,000 | 2,090 |
| 2006-02-20 | 402 | 421 | 390 | 407 | 219,000 | 2,035 |
| 2006-02-17 | 424 | 429 | 406 | 406 | 189,000 | 2,030 |
| 2006-02-16 | 413 | 430 | 413 | 419 | 176,000 | 2,095 |
| 2006-02-15 | 428 | 432 | 415 | 418 | 208,000 | 2,090 |
| 2006-02-14 | 421 | 434 | 418 | 429 | 168,000 | 2,145 |
| 2006-02-13 | 432 | 439 | 425 | 434 | 171,000 | 2,170 |
| 2006-02-10 | 441 | 443 | 435 | 442 | 142,000 | 2,210 |
| 2006-02-09 | 441 | 445 | 440 | 442 | 141,000 | 2,210 |
| 2006-02-08 | 447 | 451 | 440 | 440 | 170,000 | 2,200 |
| 2006-02-07 | 443 | 448 | 442 | 445 | 138,000 | 2,225 |
| 2006-02-06 | 446 | 447 | 442 | 443 | 55,000 | 2,215 |
| 2006-02-03 | 440 | 448 | 440 | 443 | 94,000 | 2,215 |
| 2006-02-02 | 445 | 448 | 442 | 445 | 57,000 | 2,225 |
| 2006-02-01 | 444 | 445 | 441 | 443 | 76,000 | 2,215 |
| 2006-01-31 | 450 | 453 | 442 | 449 | 135,000 | 2,245 |
| 2006-01-30 | 454 | 455 | 450 | 450 | 143,000 | 2,250 |
| 2006-01-27 | 434 | 446 | 434 | 444 | 144,000 | 2,220 |
| 2006-01-26 | 442 | 442 | 432 | 432 | 72,000 | 2,160 |
| 2006-01-25 | 434 | 439 | 427 | 433 | 157,000 | 2,165 |
| 2006-01-24 | 425 | 434 | 423 | 430 | 162,000 | 2,150 |
| 2006-01-23 | 405 | 435 | 405 | 430 | 273,000 | 2,150 |
| 2006-01-20 | 430 | 455 | 425 | 430 | 238,000 | 2,150 |
| 2006-01-19 | 400 | 428 | 400 | 425 | 123,000 | 2,125 |
| 2006-01-18 | 434 | 440 | 399 | 405 | 345,000 | 2,025 |
| 2006-01-17 | 445 | 451 | 438 | 444 | 173,000 | 2,220 |
| 2006-01-16 | 443 | 450 | 440 | 446 | 153,000 | 2,230 |
| 2006-01-13 | 440 | 444 | 438 | 442 | 159,000 | 2,210 |
| 2006-01-12 | 433 | 446 | 430 | 444 | 160,000 | 2,220 |
| 2006-01-11 | 435 | 439 | 422 | 433 | 136,000 | 2,165 |
| 2006-01-10 | 445 | 445 | 429 | 433 | 134,000 | 2,165 |
| 2006-01-06 | 437 | 445 | 435 | 445 | 130,000 | 2,225 |
| 2006-01-05 | 437 | 438 | 431 | 434 | 113,000 | 2,170 |
| 2006-01-04 | 423 | 438 | 423 | 434 | 60,000 | 2,170 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
