5902 ホッカンホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 357 | 358 | 350 | 352 | 50,000 | 1,760 |
| 2007-12-27 | 366 | 367 | 362 | 367 | 35,000 | 1,835 |
| 2007-12-26 | 364 | 364 | 358 | 363 | 28,000 | 1,815 |
| 2007-12-25 | 366 | 366 | 356 | 359 | 48,000 | 1,795 |
| 2007-12-21 | 350 | 363 | 350 | 359 | 69,000 | 1,795 |
| 2007-12-20 | 352 | 356 | 350 | 353 | 86,000 | 1,765 |
| 2007-12-19 | 353 | 359 | 353 | 357 | 50,000 | 1,785 |
| 2007-12-18 | 354 | 358 | 352 | 357 | 43,000 | 1,785 |
| 2007-12-17 | 363 | 363 | 352 | 354 | 105,000 | 1,770 |
| 2007-12-14 | 357 | 362 | 357 | 362 | 107,000 | 1,810 |
| 2007-12-13 | 358 | 363 | 355 | 359 | 54,000 | 1,795 |
| 2007-12-12 | 363 | 364 | 358 | 363 | 79,000 | 1,815 |
| 2007-12-11 | 361 | 364 | 354 | 361 | 52,000 | 1,805 |
| 2007-12-10 | 362 | 362 | 351 | 357 | 49,000 | 1,785 |
| 2007-12-07 | 355 | 365 | 351 | 352 | 95,000 | 1,760 |
| 2007-12-06 | 356 | 356 | 350 | 355 | 57,000 | 1,775 |
| 2007-12-05 | 350 | 355 | 345 | 355 | 60,000 | 1,775 |
| 2007-12-04 | 358 | 358 | 349 | 350 | 84,000 | 1,750 |
| 2007-12-03 | 358 | 358 | 350 | 354 | 74,000 | 1,770 |
| 2007-11-30 | 345 | 358 | 338 | 348 | 110,000 | 1,740 |
| 2007-11-29 | 337 | 342 | 337 | 341 | 70,000 | 1,705 |
| 2007-11-28 | 335 | 337 | 330 | 334 | 71,000 | 1,670 |
| 2007-11-27 | 334 | 339 | 330 | 336 | 110,000 | 1,680 |
| 2007-11-26 | 335 | 339 | 330 | 337 | 51,000 | 1,685 |
| 2007-11-22 | 337 | 343 | 329 | 331 | 61,000 | 1,655 |
| 2007-11-21 | 343 | 352 | 332 | 337 | 77,000 | 1,685 |
| 2007-11-20 | 326 | 338 | 323 | 338 | 78,000 | 1,690 |
| 2007-11-19 | 347 | 347 | 324 | 336 | 89,000 | 1,680 |
| 2007-11-16 | 350 | 351 | 342 | 347 | 59,000 | 1,735 |
| 2007-11-15 | 344 | 348 | 344 | 346 | 62,000 | 1,730 |
| 2007-11-14 | 342 | 348 | 342 | 344 | 49,000 | 1,720 |
| 2007-11-13 | 338 | 343 | 334 | 338 | 60,000 | 1,690 |
| 2007-11-12 | 345 | 345 | 337 | 338 | 48,000 | 1,690 |
| 2007-11-09 | 358 | 358 | 345 | 350 | 64,000 | 1,750 |
| 2007-11-08 | 360 | 360 | 348 | 350 | 64,000 | 1,750 |
| 2007-11-07 | 377 | 377 | 361 | 362 | 83,000 | 1,810 |
| 2007-11-06 | 365 | 375 | 365 | 372 | 21,000 | 1,860 |
| 2007-11-05 | 373 | 373 | 362 | 365 | 40,000 | 1,825 |
| 2007-11-02 | 381 | 382 | 371 | 372 | 55,000 | 1,860 |
| 2007-11-01 | 373 | 381 | 373 | 381 | 41,000 | 1,905 |
| 2007-10-31 | 371 | 372 | 363 | 372 | 37,000 | 1,860 |
| 2007-10-30 | 372 | 375 | 366 | 366 | 52,000 | 1,830 |
| 2007-10-29 | 367 | 368 | 365 | 368 | 51,000 | 1,840 |
| 2007-10-26 | 362 | 367 | 356 | 362 | 41,000 | 1,810 |
| 2007-10-25 | 369 | 369 | 357 | 357 | 35,000 | 1,785 |
| 2007-10-24 | 373 | 377 | 368 | 369 | 46,000 | 1,845 |
| 2007-10-23 | 353 | 368 | 353 | 368 | 58,000 | 1,840 |
| 2007-10-22 | 353 | 358 | 345 | 353 | 83,000 | 1,765 |
| 2007-10-19 | 373 | 377 | 368 | 368 | 54,000 | 1,840 |
| 2007-10-18 | 385 | 391 | 370 | 375 | 100,000 | 1,875 |
| 2007-10-17 | 384 | 384 | 380 | 383 | 34,000 | 1,915 |
| 2007-10-16 | 394 | 398 | 379 | 382 | 100,000 | 1,910 |
| 2007-10-15 | 394 | 400 | 387 | 389 | 78,000 | 1,945 |
| 2007-10-12 | 404 | 404 | 390 | 390 | 89,000 | 1,950 |
| 2007-10-11 | 403 | 404 | 399 | 401 | 113,000 | 2,005 |
| 2007-10-10 | 414 | 416 | 397 | 399 | 98,000 | 1,995 |
| 2007-10-09 | 408 | 410 | 407 | 409 | 24,000 | 2,045 |
| 2007-10-05 | 408 | 409 | 405 | 408 | 30,000 | 2,040 |
| 2007-10-04 | 413 | 415 | 403 | 405 | 62,000 | 2,025 |
| 2007-10-03 | 417 | 417 | 409 | 415 | 47,000 | 2,075 |
| 2007-10-02 | 421 | 425 | 408 | 414 | 89,000 | 2,070 |
| 2007-10-01 | 422 | 424 | 414 | 416 | 64,000 | 2,080 |
| 2007-09-28 | 430 | 434 | 414 | 421 | 62,000 | 2,105 |
| 2007-09-27 | 424 | 428 | 419 | 427 | 38,000 | 2,135 |
| 2007-09-26 | 425 | 429 | 409 | 415 | 54,000 | 2,075 |
| 2007-09-25 | 419 | 427 | 419 | 424 | 31,000 | 2,120 |
| 2007-09-21 | 421 | 421 | 409 | 414 | 47,000 | 2,070 |
| 2007-09-20 | 432 | 433 | 417 | 420 | 79,000 | 2,100 |
| 2007-09-19 | 418 | 425 | 417 | 425 | 73,000 | 2,125 |
| 2007-09-18 | 423 | 423 | 408 | 413 | 54,000 | 2,065 |
| 2007-09-14 | 414 | 422 | 413 | 421 | 87,000 | 2,105 |
| 2007-09-13 | 433 | 433 | 418 | 419 | 43,000 | 2,095 |
| 2007-09-12 | 427 | 430 | 416 | 429 | 119,000 | 2,145 |
| 2007-09-11 | 426 | 434 | 423 | 426 | 49,000 | 2,130 |
| 2007-09-10 | 430 | 433 | 424 | 431 | 50,000 | 2,155 |
| 2007-09-07 | 440 | 440 | 432 | 434 | 55,000 | 2,170 |
| 2007-09-06 | 428 | 445 | 426 | 442 | 117,000 | 2,210 |
| 2007-09-05 | 439 | 439 | 432 | 433 | 38,000 | 2,165 |
| 2007-09-04 | 442 | 445 | 437 | 444 | 24,000 | 2,220 |
| 2007-09-03 | 445 | 446 | 437 | 446 | 36,000 | 2,230 |
| 2007-08-31 | 425 | 444 | 425 | 444 | 134,000 | 2,220 |
| 2007-08-30 | 431 | 433 | 424 | 426 | 31,000 | 2,130 |
| 2007-08-29 | 424 | 434 | 420 | 434 | 77,000 | 2,170 |
| 2007-08-28 | 420 | 424 | 418 | 424 | 26,000 | 2,120 |
| 2007-08-27 | 430 | 431 | 426 | 430 | 34,000 | 2,150 |
| 2007-08-24 | 408 | 420 | 408 | 420 | 64,000 | 2,100 |
| 2007-08-23 | 408 | 410 | 401 | 409 | 86,000 | 2,045 |
| 2007-08-22 | 395 | 408 | 395 | 408 | 33,000 | 2,040 |
| 2007-08-21 | 389 | 405 | 389 | 400 | 59,000 | 2,000 |
| 2007-08-20 | 394 | 394 | 382 | 394 | 56,000 | 1,970 |
| 2007-08-17 | 405 | 405 | 389 | 389 | 63,000 | 1,945 |
| 2007-08-16 | 397 | 406 | 397 | 405 | 47,000 | 2,025 |
| 2007-08-15 | 408 | 414 | 398 | 407 | 95,000 | 2,035 |
| 2007-08-14 | 403 | 412 | 402 | 408 | 56,000 | 2,040 |
| 2007-08-13 | 408 | 413 | 406 | 413 | 20,000 | 2,065 |
| 2007-08-10 | 420 | 420 | 411 | 413 | 39,000 | 2,065 |
| 2007-08-09 | 429 | 432 | 424 | 425 | 49,000 | 2,125 |
| 2007-08-08 | 425 | 432 | 417 | 428 | 89,000 | 2,140 |
| 2007-08-07 | 427 | 427 | 418 | 424 | 31,000 | 2,120 |
| 2007-08-06 | 408 | 433 | 404 | 422 | 79,000 | 2,110 |
| 2007-08-03 | 410 | 413 | 405 | 413 | 42,000 | 2,065 |
| 2007-08-02 | 414 | 419 | 410 | 416 | 32,000 | 2,080 |
| 2007-08-01 | 401 | 422 | 401 | 418 | 88,000 | 2,090 |
| 2007-07-31 | 410 | 410 | 397 | 404 | 49,000 | 2,020 |
| 2007-07-30 | 410 | 410 | 402 | 405 | 22,000 | 2,025 |
| 2007-07-27 | 407 | 410 | 401 | 405 | 37,000 | 2,025 |
| 2007-07-26 | 421 | 423 | 412 | 412 | 57,000 | 2,060 |
| 2007-07-25 | 424 | 426 | 414 | 426 | 31,000 | 2,130 |
| 2007-07-24 | 428 | 428 | 420 | 424 | 50,000 | 2,120 |
| 2007-07-23 | 429 | 429 | 422 | 428 | 29,000 | 2,140 |
| 2007-07-20 | 426 | 432 | 425 | 430 | 42,000 | 2,150 |
| 2007-07-19 | 430 | 433 | 430 | 431 | 53,000 | 2,155 |
| 2007-07-18 | 429 | 430 | 421 | 428 | 60,000 | 2,140 |
| 2007-07-17 | 428 | 429 | 427 | 428 | 41,000 | 2,140 |
| 2007-07-13 | 415 | 423 | 415 | 423 | 45,000 | 2,115 |
| 2007-07-12 | 422 | 424 | 412 | 413 | 92,000 | 2,065 |
| 2007-07-11 | 429 | 429 | 422 | 422 | 57,000 | 2,110 |
| 2007-07-10 | 429 | 430 | 427 | 428 | 35,000 | 2,140 |
| 2007-07-09 | 423 | 436 | 419 | 430 | 63,000 | 2,150 |
| 2007-07-06 | 426 | 426 | 417 | 421 | 27,000 | 2,105 |
| 2007-07-05 | 424 | 427 | 423 | 425 | 32,000 | 2,125 |
| 2007-07-04 | 417 | 427 | 412 | 420 | 71,000 | 2,100 |
| 2007-07-03 | 418 | 419 | 415 | 416 | 36,000 | 2,080 |
| 2007-07-02 | 411 | 417 | 408 | 417 | 102,000 | 2,085 |
| 2007-06-29 | 409 | 411 | 407 | 411 | 77,000 | 2,055 |
| 2007-06-28 | 400 | 404 | 398 | 404 | 70,000 | 2,020 |
| 2007-06-27 | 400 | 400 | 393 | 396 | 45,000 | 1,980 |
| 2007-06-26 | 406 | 406 | 397 | 401 | 45,000 | 2,005 |
| 2007-06-25 | 409 | 410 | 404 | 405 | 53,000 | 2,025 |
| 2007-06-22 | 410 | 410 | 408 | 410 | 25,000 | 2,050 |
| 2007-06-21 | 411 | 411 | 406 | 410 | 25,000 | 2,050 |
| 2007-06-20 | 404 | 411 | 404 | 411 | 63,000 | 2,055 |
| 2007-06-19 | 408 | 408 | 403 | 404 | 60,000 | 2,020 |
| 2007-06-18 | 417 | 417 | 403 | 403 | 69,000 | 2,015 |
| 2007-06-15 | 414 | 416 | 413 | 415 | 47,000 | 2,075 |
| 2007-06-14 | 406 | 410 | 405 | 408 | 63,000 | 2,040 |
| 2007-06-13 | 387 | 401 | 386 | 401 | 72,000 | 2,005 |
| 2007-06-12 | 391 | 391 | 383 | 384 | 40,000 | 1,920 |
| 2007-06-11 | 390 | 395 | 387 | 387 | 49,000 | 1,935 |
| 2007-06-08 | 400 | 400 | 385 | 386 | 114,000 | 1,930 |
| 2007-06-07 | 394 | 400 | 390 | 395 | 108,000 | 1,975 |
| 2007-06-06 | 394 | 397 | 394 | 397 | 38,000 | 1,985 |
| 2007-06-05 | 394 | 399 | 393 | 397 | 54,000 | 1,985 |
| 2007-06-04 | 401 | 404 | 392 | 397 | 44,000 | 1,985 |
| 2007-06-01 | 403 | 403 | 398 | 399 | 30,000 | 1,995 |
| 2007-05-31 | 403 | 403 | 398 | 403 | 29,000 | 2,015 |
| 2007-05-30 | 399 | 403 | 392 | 396 | 89,000 | 1,980 |
| 2007-05-29 | 399 | 403 | 398 | 401 | 44,000 | 2,005 |
| 2007-05-28 | 417 | 417 | 397 | 401 | 83,000 | 2,005 |
| 2007-05-25 | 416 | 416 | 402 | 402 | 65,000 | 2,010 |
| 2007-05-24 | 413 | 420 | 410 | 415 | 54,000 | 2,075 |
| 2007-05-23 | 417 | 424 | 417 | 418 | 51,000 | 2,090 |
| 2007-05-22 | 425 | 427 | 421 | 427 | 46,000 | 2,135 |
| 2007-05-21 | 432 | 432 | 421 | 426 | 61,000 | 2,130 |
| 2007-05-18 | 426 | 441 | 426 | 432 | 109,000 | 2,160 |
| 2007-05-17 | 427 | 432 | 425 | 425 | 19,000 | 2,125 |
| 2007-05-16 | 420 | 425 | 418 | 425 | 22,000 | 2,125 |
| 2007-05-15 | 438 | 438 | 425 | 425 | 45,000 | 2,125 |
| 2007-05-14 | 433 | 438 | 433 | 437 | 36,000 | 2,185 |
| 2007-05-11 | 440 | 440 | 424 | 434 | 45,000 | 2,170 |
| 2007-05-10 | 439 | 440 | 434 | 438 | 32,000 | 2,190 |
| 2007-05-09 | 440 | 440 | 436 | 440 | 34,000 | 2,200 |
| 2007-05-08 | 440 | 440 | 436 | 440 | 51,000 | 2,200 |
| 2007-05-07 | 435 | 440 | 435 | 440 | 56,000 | 2,200 |
| 2007-05-02 | 431 | 431 | 427 | 430 | 17,000 | 2,150 |
| 2007-05-01 | 432 | 432 | 428 | 432 | 37,000 | 2,160 |
| 2007-04-27 | 438 | 438 | 433 | 435 | 53,000 | 2,175 |
| 2007-04-26 | 437 | 437 | 430 | 437 | 91,000 | 2,185 |
| 2007-04-25 | 437 | 440 | 421 | 439 | 150,000 | 2,195 |
| 2007-04-24 | 425 | 439 | 419 | 439 | 159,000 | 2,195 |
| 2007-04-23 | 415 | 423 | 411 | 422 | 90,000 | 2,110 |
| 2007-04-20 | 411 | 416 | 407 | 415 | 87,000 | 2,075 |
| 2007-04-19 | 406 | 412 | 405 | 412 | 98,000 | 2,060 |
| 2007-04-18 | 397 | 405 | 392 | 404 | 128,000 | 2,020 |
| 2007-04-17 | 393 | 397 | 387 | 392 | 53,000 | 1,960 |
| 2007-04-16 | 400 | 402 | 397 | 397 | 67,000 | 1,985 |
| 2007-04-13 | 403 | 403 | 394 | 395 | 41,000 | 1,975 |
| 2007-04-12 | 398 | 403 | 393 | 403 | 61,000 | 2,015 |
| 2007-04-11 | 396 | 403 | 396 | 398 | 43,000 | 1,990 |
| 2007-04-10 | 394 | 397 | 393 | 395 | 44,000 | 1,975 |
| 2007-04-09 | 385 | 395 | 385 | 393 | 70,000 | 1,965 |
| 2007-04-06 | 392 | 394 | 385 | 386 | 25,000 | 1,930 |
| 2007-04-05 | 386 | 392 | 386 | 390 | 82,000 | 1,950 |
| 2007-04-04 | 373 | 392 | 373 | 385 | 92,000 | 1,925 |
| 2007-04-03 | 369 | 377 | 369 | 375 | 37,000 | 1,875 |
| 2007-04-02 | 378 | 394 | 365 | 365 | 87,000 | 1,825 |
| 2007-03-30 | 388 | 389 | 378 | 378 | 46,000 | 1,890 |
| 2007-03-29 | 372 | 383 | 371 | 381 | 50,000 | 1,905 |
| 2007-03-28 | 385 | 386 | 374 | 376 | 78,000 | 1,880 |
| 2007-03-27 | 393 | 393 | 382 | 382 | 59,000 | 1,910 |
| 2007-03-26 | 400 | 402 | 398 | 398 | 166,000 | 1,990 |
| 2007-03-23 | 399 | 402 | 398 | 398 | 108,000 | 1,990 |
| 2007-03-22 | 403 | 403 | 394 | 394 | 82,000 | 1,970 |
| 2007-03-20 | 394 | 398 | 394 | 398 | 63,000 | 1,990 |
| 2007-03-19 | 398 | 398 | 390 | 393 | 90,000 | 1,965 |
| 2007-03-16 | 398 | 403 | 396 | 398 | 39,000 | 1,990 |
| 2007-03-15 | 399 | 400 | 396 | 398 | 35,000 | 1,990 |
| 2007-03-14 | 400 | 400 | 395 | 396 | 70,000 | 1,980 |
| 2007-03-13 | 406 | 406 | 404 | 404 | 64,000 | 2,020 |
| 2007-03-12 | 405 | 410 | 404 | 406 | 96,000 | 2,030 |
| 2007-03-09 | 402 | 408 | 402 | 403 | 78,000 | 2,015 |
| 2007-03-08 | 395 | 404 | 395 | 404 | 34,000 | 2,020 |
| 2007-03-07 | 406 | 408 | 398 | 399 | 56,000 | 1,995 |
| 2007-03-06 | 390 | 404 | 388 | 403 | 40,000 | 2,015 |
| 2007-03-05 | 400 | 408 | 393 | 393 | 47,000 | 1,965 |
| 2007-03-02 | 407 | 412 | 403 | 406 | 60,000 | 2,030 |
| 2007-03-01 | 414 | 416 | 409 | 412 | 74,000 | 2,060 |
| 2007-02-28 | 410 | 417 | 401 | 416 | 89,000 | 2,080 |
| 2007-02-27 | 421 | 425 | 421 | 422 | 41,000 | 2,110 |
| 2007-02-26 | 423 | 425 | 417 | 422 | 121,000 | 2,110 |
| 2007-02-23 | 424 | 434 | 421 | 426 | 59,000 | 2,130 |
| 2007-02-22 | 429 | 429 | 419 | 425 | 75,000 | 2,125 |
| 2007-02-21 | 439 | 447 | 421 | 428 | 391,000 | 2,140 |
| 2007-02-20 | 407 | 435 | 407 | 430 | 248,000 | 2,150 |
| 2007-02-19 | 404 | 409 | 404 | 406 | 95,000 | 2,030 |
| 2007-02-16 | 399 | 400 | 393 | 399 | 110,000 | 1,995 |
| 2007-02-15 | 397 | 400 | 397 | 399 | 95,000 | 1,995 |
| 2007-02-14 | 392 | 398 | 392 | 392 | 55,000 | 1,960 |
| 2007-02-13 | 390 | 394 | 388 | 388 | 26,000 | 1,940 |
| 2007-02-09 | 389 | 389 | 386 | 388 | 28,000 | 1,940 |
| 2007-02-08 | 385 | 389 | 385 | 386 | 36,000 | 1,930 |
| 2007-02-07 | 384 | 389 | 384 | 385 | 23,000 | 1,925 |
| 2007-02-06 | 383 | 386 | 380 | 386 | 40,000 | 1,930 |
| 2007-02-05 | 389 | 396 | 381 | 383 | 81,000 | 1,915 |
| 2007-02-02 | 391 | 394 | 390 | 391 | 32,000 | 1,955 |
| 2007-02-01 | 385 | 390 | 383 | 390 | 34,000 | 1,950 |
| 2007-01-31 | 388 | 390 | 385 | 385 | 34,000 | 1,925 |
| 2007-01-30 | 385 | 390 | 384 | 389 | 39,000 | 1,945 |
| 2007-01-29 | 380 | 384 | 379 | 379 | 49,000 | 1,895 |
| 2007-01-26 | 393 | 393 | 388 | 388 | 9,000 | 1,940 |
| 2007-01-25 | 390 | 390 | 386 | 388 | 36,000 | 1,940 |
| 2007-01-24 | 394 | 394 | 388 | 388 | 32,000 | 1,940 |
| 2007-01-23 | 396 | 396 | 394 | 396 | 18,000 | 1,980 |
| 2007-01-22 | 396 | 398 | 396 | 398 | 19,000 | 1,990 |
| 2007-01-19 | 399 | 399 | 393 | 396 | 8,000 | 1,980 |
| 2007-01-18 | 401 | 403 | 397 | 399 | 26,000 | 1,995 |
| 2007-01-17 | 398 | 400 | 395 | 396 | 57,000 | 1,980 |
| 2007-01-16 | 398 | 404 | 391 | 393 | 95,000 | 1,965 |
| 2007-01-15 | 385 | 395 | 385 | 394 | 130,000 | 1,970 |
| 2007-01-12 | 380 | 383 | 380 | 382 | 33,000 | 1,910 |
| 2007-01-11 | 375 | 380 | 374 | 375 | 65,000 | 1,875 |
| 2007-01-10 | 382 | 382 | 368 | 370 | 47,000 | 1,850 |
| 2007-01-09 | 372 | 379 | 371 | 379 | 27,000 | 1,895 |
| 2007-01-05 | 372 | 378 | 371 | 371 | 32,000 | 1,855 |
| 2007-01-04 | 373 | 373 | 368 | 371 | 13,000 | 1,855 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
