5902 ホッカンホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 255 | 274 | 255 | 274 | 25,000 | 1,370 |
| 2008-12-29 | 244 | 252 | 244 | 252 | 8,000 | 1,260 |
| 2008-12-26 | 249 | 249 | 245 | 249 | 14,000 | 1,245 |
| 2008-12-25 | 252 | 252 | 241 | 244 | 23,000 | 1,220 |
| 2008-12-24 | 246 | 254 | 241 | 242 | 18,000 | 1,210 |
| 2008-12-22 | 243 | 253 | 243 | 249 | 17,000 | 1,245 |
| 2008-12-19 | 251 | 251 | 244 | 245 | 32,000 | 1,225 |
| 2008-12-18 | 249 | 253 | 241 | 251 | 42,000 | 1,255 |
| 2008-12-17 | 247 | 249 | 242 | 245 | 21,000 | 1,225 |
| 2008-12-16 | 249 | 249 | 242 | 242 | 23,000 | 1,210 |
| 2008-12-15 | 264 | 268 | 244 | 254 | 124,000 | 1,270 |
| 2008-12-12 | 240 | 247 | 238 | 244 | 118,000 | 1,220 |
| 2008-12-11 | 247 | 250 | 247 | 250 | 33,000 | 1,250 |
| 2008-12-10 | 254 | 254 | 244 | 248 | 34,000 | 1,240 |
| 2008-12-09 | 249 | 252 | 247 | 251 | 19,000 | 1,255 |
| 2008-12-08 | 237 | 253 | 236 | 249 | 50,000 | 1,245 |
| 2008-12-05 | 247 | 250 | 239 | 240 | 39,000 | 1,200 |
| 2008-12-04 | 245 | 247 | 237 | 245 | 51,000 | 1,225 |
| 2008-12-03 | 251 | 251 | 237 | 245 | 41,000 | 1,225 |
| 2008-12-02 | 230 | 242 | 229 | 241 | 24,000 | 1,205 |
| 2008-12-01 | 249 | 252 | 231 | 237 | 30,000 | 1,185 |
| 2008-11-28 | 253 | 253 | 243 | 249 | 27,000 | 1,245 |
| 2008-11-27 | 251 | 256 | 245 | 252 | 27,000 | 1,260 |
| 2008-11-26 | 254 | 258 | 243 | 251 | 97,000 | 1,255 |
| 2008-11-25 | 248 | 254 | 238 | 254 | 53,000 | 1,270 |
| 2008-11-21 | 234 | 234 | 228 | 233 | 27,000 | 1,165 |
| 2008-11-20 | 249 | 256 | 215 | 229 | 80,000 | 1,145 |
| 2008-11-19 | 252 | 258 | 242 | 249 | 49,000 | 1,245 |
| 2008-11-18 | 249 | 253 | 244 | 252 | 45,000 | 1,260 |
| 2008-11-17 | 239 | 250 | 237 | 250 | 46,000 | 1,250 |
| 2008-11-14 | 248 | 248 | 235 | 240 | 36,000 | 1,200 |
| 2008-11-13 | 232 | 237 | 231 | 233 | 14,000 | 1,165 |
| 2008-11-12 | 243 | 246 | 240 | 242 | 16,000 | 1,210 |
| 2008-11-11 | 249 | 250 | 238 | 243 | 30,000 | 1,215 |
| 2008-11-10 | 244 | 249 | 238 | 248 | 41,000 | 1,240 |
| 2008-11-07 | 240 | 244 | 235 | 240 | 47,000 | 1,200 |
| 2008-11-06 | 240 | 241 | 233 | 238 | 44,000 | 1,190 |
| 2008-11-05 | 231 | 245 | 230 | 238 | 74,000 | 1,190 |
| 2008-11-04 | 231 | 235 | 222 | 235 | 41,000 | 1,175 |
| 2008-10-31 | 220 | 235 | 220 | 233 | 53,000 | 1,165 |
| 2008-10-30 | 211 | 228 | 211 | 220 | 42,000 | 1,100 |
| 2008-10-29 | 220 | 220 | 208 | 211 | 53,000 | 1,055 |
| 2008-10-28 | 198 | 205 | 193 | 205 | 41,000 | 1,025 |
| 2008-10-27 | 210 | 210 | 200 | 206 | 33,000 | 1,030 |
| 2008-10-24 | 212 | 214 | 201 | 206 | 43,000 | 1,030 |
| 2008-10-23 | 211 | 216 | 206 | 214 | 32,000 | 1,070 |
| 2008-10-22 | 234 | 236 | 228 | 231 | 25,000 | 1,155 |
| 2008-10-21 | 234 | 237 | 232 | 237 | 39,000 | 1,185 |
| 2008-10-20 | 223 | 225 | 216 | 222 | 28,000 | 1,110 |
| 2008-10-17 | 221 | 222 | 213 | 220 | 46,000 | 1,100 |
| 2008-10-16 | 192 | 211 | 192 | 203 | 45,000 | 1,015 |
| 2008-10-15 | 199 | 205 | 190 | 205 | 66,000 | 1,025 |
| 2008-10-14 | 185 | 198 | 185 | 190 | 46,000 | 950 |
| 2008-10-10 | 151 | 165 | 151 | 159 | 76,000 | 795 |
| 2008-10-09 | 183 | 194 | 180 | 186 | 49,000 | 930 |
| 2008-10-08 | 187 | 189 | 182 | 182 | 32,000 | 910 |
| 2008-10-07 | 198 | 198 | 191 | 196 | 46,000 | 980 |
| 2008-10-06 | 226 | 226 | 213 | 213 | 27,000 | 1,065 |
| 2008-10-03 | 230 | 230 | 225 | 226 | 12,000 | 1,130 |
| 2008-10-02 | 237 | 237 | 227 | 227 | 8,000 | 1,135 |
| 2008-10-01 | 234 | 235 | 226 | 229 | 16,000 | 1,145 |
| 2008-09-30 | 226 | 227 | 218 | 224 | 39,000 | 1,120 |
| 2008-09-29 | 228 | 233 | 228 | 230 | 40,000 | 1,150 |
| 2008-09-26 | 241 | 241 | 223 | 227 | 87,000 | 1,135 |
| 2008-09-25 | 244 | 247 | 237 | 239 | 36,000 | 1,195 |
| 2008-09-24 | 255 | 255 | 243 | 247 | 41,000 | 1,235 |
| 2008-09-22 | 253 | 256 | 246 | 250 | 42,000 | 1,250 |
| 2008-09-19 | 242 | 256 | 242 | 253 | 44,000 | 1,265 |
| 2008-09-18 | 247 | 252 | 234 | 235 | 63,000 | 1,175 |
| 2008-09-17 | 250 | 252 | 247 | 250 | 22,000 | 1,250 |
| 2008-09-16 | 263 | 263 | 248 | 250 | 59,000 | 1,250 |
| 2008-09-12 | 263 | 271 | 263 | 268 | 113,000 | 1,340 |
| 2008-09-11 | 269 | 271 | 262 | 262 | 32,000 | 1,310 |
| 2008-09-10 | 270 | 272 | 269 | 270 | 24,000 | 1,350 |
| 2008-09-09 | 286 | 286 | 271 | 273 | 31,000 | 1,365 |
| 2008-09-08 | 267 | 286 | 267 | 283 | 21,000 | 1,415 |
| 2008-09-05 | 267 | 272 | 267 | 267 | 38,000 | 1,335 |
| 2008-09-04 | 279 | 279 | 273 | 273 | 52,000 | 1,365 |
| 2008-09-03 | 275 | 278 | 275 | 278 | 24,000 | 1,390 |
| 2008-09-02 | 281 | 284 | 270 | 270 | 25,000 | 1,350 |
| 2008-09-01 | 284 | 285 | 279 | 281 | 26,000 | 1,405 |
| 2008-08-29 | 277 | 285 | 277 | 284 | 35,000 | 1,420 |
| 2008-08-28 | 281 | 281 | 275 | 276 | 25,000 | 1,380 |
| 2008-08-27 | 280 | 281 | 279 | 281 | 19,000 | 1,405 |
| 2008-08-26 | 285 | 285 | 276 | 280 | 38,000 | 1,400 |
| 2008-08-25 | 285 | 292 | 283 | 285 | 33,000 | 1,425 |
| 2008-08-22 | 285 | 285 | 280 | 281 | 29,000 | 1,405 |
| 2008-08-21 | 281 | 285 | 280 | 282 | 15,000 | 1,410 |
| 2008-08-20 | 286 | 290 | 285 | 286 | 33,000 | 1,430 |
| 2008-08-19 | 292 | 293 | 285 | 287 | 27,000 | 1,435 |
| 2008-08-18 | 291 | 294 | 288 | 293 | 26,000 | 1,465 |
| 2008-08-15 | 287 | 287 | 281 | 286 | 54,000 | 1,430 |
| 2008-08-14 | 276 | 282 | 276 | 282 | 48,000 | 1,410 |
| 2008-08-13 | 281 | 285 | 278 | 281 | 34,000 | 1,405 |
| 2008-08-12 | 294 | 295 | 283 | 285 | 94,000 | 1,425 |
| 2008-08-11 | 317 | 317 | 309 | 312 | 36,000 | 1,560 |
| 2008-08-08 | 310 | 318 | 305 | 318 | 25,000 | 1,590 |
| 2008-08-07 | 320 | 320 | 309 | 310 | 19,000 | 1,550 |
| 2008-08-06 | 322 | 323 | 317 | 320 | 53,000 | 1,600 |
| 2008-08-05 | 318 | 327 | 318 | 320 | 18,000 | 1,600 |
| 2008-08-04 | 321 | 327 | 321 | 323 | 23,000 | 1,615 |
| 2008-08-01 | 335 | 336 | 326 | 326 | 32,000 | 1,630 |
| 2008-07-31 | 326 | 335 | 325 | 332 | 67,000 | 1,660 |
| 2008-07-30 | 311 | 321 | 311 | 321 | 21,000 | 1,605 |
| 2008-07-29 | 316 | 316 | 302 | 309 | 32,000 | 1,545 |
| 2008-07-28 | 325 | 327 | 319 | 321 | 21,000 | 1,605 |
| 2008-07-25 | 327 | 328 | 318 | 322 | 32,000 | 1,610 |
| 2008-07-24 | 323 | 326 | 323 | 326 | 26,000 | 1,630 |
| 2008-07-23 | 311 | 323 | 311 | 320 | 25,000 | 1,600 |
| 2008-07-22 | 311 | 317 | 306 | 315 | 25,000 | 1,575 |
| 2008-07-18 | 316 | 317 | 308 | 309 | 27,000 | 1,545 |
| 2008-07-17 | 314 | 321 | 314 | 319 | 18,000 | 1,595 |
| 2008-07-16 | 318 | 323 | 315 | 318 | 46,000 | 1,590 |
| 2008-07-15 | 316 | 318 | 311 | 313 | 91,000 | 1,565 |
| 2008-07-14 | 308 | 318 | 306 | 314 | 28,000 | 1,570 |
| 2008-07-11 | 304 | 318 | 301 | 313 | 37,000 | 1,565 |
| 2008-07-10 | 306 | 309 | 300 | 305 | 30,000 | 1,525 |
| 2008-07-09 | 301 | 311 | 296 | 301 | 54,000 | 1,505 |
| 2008-07-08 | 300 | 303 | 291 | 296 | 36,000 | 1,480 |
| 2008-07-07 | 299 | 302 | 297 | 300 | 32,000 | 1,500 |
| 2008-07-04 | 290 | 298 | 285 | 297 | 87,000 | 1,485 |
| 2008-07-03 | 296 | 300 | 284 | 295 | 80,000 | 1,475 |
| 2008-07-02 | 310 | 310 | 289 | 297 | 72,000 | 1,485 |
| 2008-07-01 | 307 | 312 | 305 | 305 | 35,000 | 1,525 |
| 2008-06-30 | 301 | 307 | 299 | 302 | 36,000 | 1,510 |
| 2008-06-27 | 304 | 306 | 299 | 301 | 34,000 | 1,505 |
| 2008-06-26 | 311 | 311 | 303 | 303 | 28,000 | 1,515 |
| 2008-06-25 | 305 | 307 | 300 | 307 | 32,000 | 1,535 |
| 2008-06-24 | 308 | 308 | 300 | 302 | 29,000 | 1,510 |
| 2008-06-23 | 302 | 304 | 299 | 303 | 15,000 | 1,515 |
| 2008-06-20 | 310 | 314 | 306 | 306 | 28,000 | 1,530 |
| 2008-06-19 | 314 | 315 | 302 | 306 | 41,000 | 1,530 |
| 2008-06-18 | 316 | 326 | 312 | 314 | 45,000 | 1,570 |
| 2008-06-17 | 312 | 317 | 312 | 315 | 36,000 | 1,575 |
| 2008-06-16 | 317 | 317 | 308 | 309 | 71,000 | 1,545 |
| 2008-06-13 | 313 | 318 | 306 | 312 | 99,000 | 1,560 |
| 2008-06-12 | 319 | 319 | 313 | 316 | 105,000 | 1,580 |
| 2008-06-11 | 315 | 315 | 313 | 314 | 25,000 | 1,570 |
| 2008-06-10 | 316 | 316 | 310 | 310 | 22,000 | 1,550 |
| 2008-06-09 | 317 | 317 | 308 | 311 | 76,000 | 1,555 |
| 2008-06-06 | 325 | 327 | 323 | 326 | 51,000 | 1,630 |
| 2008-06-05 | 324 | 324 | 322 | 324 | 17,000 | 1,620 |
| 2008-06-04 | 319 | 324 | 319 | 320 | 34,000 | 1,600 |
| 2008-06-03 | 330 | 330 | 318 | 318 | 25,000 | 1,590 |
| 2008-06-02 | 322 | 334 | 321 | 330 | 30,000 | 1,650 |
| 2008-05-30 | 324 | 327 | 319 | 321 | 46,000 | 1,605 |
| 2008-05-29 | 318 | 325 | 318 | 323 | 30,000 | 1,615 |
| 2008-05-28 | 323 | 323 | 316 | 316 | 40,000 | 1,580 |
| 2008-05-27 | 320 | 325 | 320 | 323 | 25,000 | 1,615 |
| 2008-05-26 | 325 | 330 | 318 | 318 | 49,000 | 1,590 |
| 2008-05-23 | 323 | 333 | 320 | 320 | 68,000 | 1,600 |
| 2008-05-22 | 330 | 333 | 322 | 329 | 50,000 | 1,645 |
| 2008-05-21 | 335 | 340 | 330 | 336 | 83,000 | 1,680 |
| 2008-05-20 | 336 | 343 | 335 | 337 | 53,000 | 1,685 |
| 2008-05-19 | 350 | 350 | 337 | 337 | 93,000 | 1,685 |
| 2008-05-16 | 354 | 359 | 352 | 359 | 94,000 | 1,795 |
| 2008-05-15 | 358 | 371 | 354 | 368 | 109,000 | 1,840 |
| 2008-05-14 | 349 | 358 | 349 | 358 | 70,000 | 1,790 |
| 2008-05-13 | 350 | 355 | 347 | 348 | 41,000 | 1,740 |
| 2008-05-12 | 336 | 344 | 335 | 344 | 36,000 | 1,720 |
| 2008-05-09 | 343 | 343 | 339 | 340 | 21,000 | 1,700 |
| 2008-05-08 | 342 | 344 | 339 | 343 | 41,000 | 1,715 |
| 2008-05-07 | 345 | 345 | 342 | 343 | 58,000 | 1,715 |
| 2008-05-02 | 337 | 340 | 334 | 340 | 30,000 | 1,700 |
| 2008-05-01 | 339 | 345 | 337 | 337 | 31,000 | 1,685 |
| 2008-04-30 | 336 | 346 | 336 | 344 | 34,000 | 1,720 |
| 2008-04-28 | 336 | 341 | 333 | 341 | 48,000 | 1,705 |
| 2008-04-25 | 329 | 332 | 325 | 332 | 50,000 | 1,660 |
| 2008-04-24 | 321 | 325 | 321 | 322 | 11,000 | 1,610 |
| 2008-04-23 | 321 | 328 | 321 | 328 | 11,000 | 1,640 |
| 2008-04-22 | 325 | 325 | 320 | 323 | 23,000 | 1,615 |
| 2008-04-21 | 324 | 330 | 324 | 327 | 28,000 | 1,635 |
| 2008-04-18 | 330 | 330 | 319 | 324 | 25,000 | 1,620 |
| 2008-04-17 | 329 | 331 | 328 | 329 | 19,000 | 1,645 |
| 2008-04-16 | 313 | 330 | 311 | 330 | 68,000 | 1,650 |
| 2008-04-15 | 308 | 318 | 305 | 318 | 56,000 | 1,590 |
| 2008-04-14 | 310 | 315 | 303 | 307 | 40,000 | 1,535 |
| 2008-04-11 | 305 | 313 | 305 | 307 | 40,000 | 1,535 |
| 2008-04-10 | 314 | 314 | 310 | 310 | 17,000 | 1,550 |
| 2008-04-09 | 324 | 324 | 317 | 318 | 36,000 | 1,590 |
| 2008-04-08 | 326 | 326 | 317 | 320 | 32,000 | 1,600 |
| 2008-04-07 | 313 | 326 | 307 | 326 | 58,000 | 1,630 |
| 2008-04-04 | 313 | 318 | 313 | 316 | 30,000 | 1,580 |
| 2008-04-03 | 324 | 324 | 315 | 320 | 46,000 | 1,600 |
| 2008-04-02 | 327 | 327 | 309 | 321 | 49,000 | 1,605 |
| 2008-04-01 | 305 | 317 | 305 | 317 | 83,000 | 1,585 |
| 2008-03-31 | 304 | 309 | 292 | 300 | 81,000 | 1,500 |
| 2008-03-28 | 299 | 302 | 296 | 300 | 68,000 | 1,500 |
| 2008-03-27 | 288 | 295 | 285 | 295 | 57,000 | 1,475 |
| 2008-03-26 | 279 | 292 | 278 | 291 | 87,000 | 1,455 |
| 2008-03-25 | 278 | 284 | 276 | 283 | 169,000 | 1,415 |
| 2008-03-24 | 275 | 277 | 273 | 273 | 71,000 | 1,365 |
| 2008-03-21 | 271 | 275 | 270 | 275 | 94,000 | 1,375 |
| 2008-03-19 | 271 | 277 | 265 | 271 | 94,000 | 1,355 |
| 2008-03-18 | 259 | 265 | 258 | 265 | 90,000 | 1,325 |
| 2008-03-17 | 270 | 270 | 256 | 257 | 72,000 | 1,285 |
| 2008-03-14 | 261 | 275 | 261 | 270 | 231,000 | 1,350 |
| 2008-03-13 | 270 | 270 | 263 | 263 | 41,000 | 1,315 |
| 2008-03-12 | 277 | 278 | 270 | 271 | 42,000 | 1,355 |
| 2008-03-11 | 273 | 273 | 269 | 270 | 42,000 | 1,350 |
| 2008-03-10 | 277 | 278 | 272 | 273 | 47,000 | 1,365 |
| 2008-03-07 | 274 | 281 | 274 | 278 | 42,000 | 1,390 |
| 2008-03-06 | 275 | 292 | 275 | 284 | 99,000 | 1,420 |
| 2008-03-05 | 276 | 279 | 271 | 275 | 77,000 | 1,375 |
| 2008-03-04 | 280 | 280 | 275 | 275 | 51,000 | 1,375 |
| 2008-03-03 | 279 | 281 | 274 | 280 | 51,000 | 1,400 |
| 2008-02-29 | 282 | 283 | 278 | 282 | 42,000 | 1,410 |
| 2008-02-28 | 285 | 285 | 283 | 283 | 32,000 | 1,415 |
| 2008-02-27 | 286 | 289 | 283 | 284 | 44,000 | 1,420 |
| 2008-02-26 | 298 | 299 | 282 | 283 | 37,000 | 1,415 |
| 2008-02-25 | 293 | 293 | 288 | 290 | 54,000 | 1,450 |
| 2008-02-22 | 287 | 287 | 284 | 285 | 16,000 | 1,425 |
| 2008-02-21 | 285 | 289 | 284 | 288 | 71,000 | 1,440 |
| 2008-02-20 | 299 | 299 | 283 | 283 | 55,000 | 1,415 |
| 2008-02-19 | 300 | 302 | 300 | 301 | 51,000 | 1,505 |
| 2008-02-18 | 303 | 310 | 301 | 302 | 44,000 | 1,510 |
| 2008-02-15 | 306 | 308 | 299 | 308 | 51,000 | 1,540 |
| 2008-02-14 | 300 | 307 | 300 | 306 | 55,000 | 1,530 |
| 2008-02-13 | 303 | 305 | 296 | 296 | 44,000 | 1,480 |
| 2008-02-12 | 305 | 309 | 302 | 302 | 42,000 | 1,510 |
| 2008-02-08 | 309 | 314 | 309 | 310 | 13,000 | 1,550 |
| 2008-02-07 | 312 | 314 | 304 | 309 | 43,000 | 1,545 |
| 2008-02-06 | 320 | 325 | 312 | 312 | 34,000 | 1,560 |
| 2008-02-05 | 320 | 328 | 320 | 323 | 52,000 | 1,615 |
| 2008-02-04 | 328 | 338 | 322 | 323 | 47,000 | 1,615 |
| 2008-02-01 | 335 | 337 | 327 | 328 | 81,000 | 1,640 |
| 2008-01-31 | 312 | 331 | 306 | 321 | 101,000 | 1,605 |
| 2008-01-30 | 303 | 308 | 297 | 297 | 43,000 | 1,485 |
| 2008-01-29 | 308 | 308 | 297 | 298 | 34,000 | 1,490 |
| 2008-01-28 | 302 | 305 | 296 | 298 | 34,000 | 1,490 |
| 2008-01-25 | 300 | 303 | 295 | 297 | 83,000 | 1,485 |
| 2008-01-24 | 279 | 295 | 276 | 288 | 48,000 | 1,440 |
| 2008-01-23 | 276 | 286 | 263 | 272 | 95,000 | 1,360 |
| 2008-01-22 | 278 | 283 | 268 | 270 | 55,000 | 1,350 |
| 2008-01-21 | 300 | 300 | 288 | 288 | 89,000 | 1,440 |
| 2008-01-18 | 300 | 305 | 291 | 304 | 116,000 | 1,520 |
| 2008-01-17 | 304 | 305 | 296 | 304 | 93,000 | 1,520 |
| 2008-01-16 | 324 | 329 | 304 | 308 | 87,000 | 1,540 |
| 2008-01-15 | 342 | 342 | 317 | 328 | 141,000 | 1,640 |
| 2008-01-11 | 335 | 338 | 325 | 327 | 122,000 | 1,635 |
| 2008-01-10 | 337 | 342 | 337 | 339 | 45,000 | 1,695 |
| 2008-01-09 | 339 | 341 | 333 | 337 | 126,000 | 1,685 |
| 2008-01-08 | 335 | 345 | 335 | 343 | 72,000 | 1,715 |
| 2008-01-07 | 330 | 344 | 328 | 341 | 75,000 | 1,705 |
| 2008-01-04 | 352 | 352 | 334 | 334 | 60,000 | 1,670 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
