5902 ホッカンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 219 | 219 | 217 | 217 | 27,000 | 1,085 |
| 2009-12-29 | 219 | 219 | 218 | 218 | 14,000 | 1,090 |
| 2009-12-28 | 222 | 224 | 219 | 219 | 38,000 | 1,095 |
| 2009-12-25 | 221 | 221 | 217 | 217 | 29,000 | 1,085 |
| 2009-12-24 | 216 | 218 | 215 | 218 | 22,000 | 1,090 |
| 2009-12-22 | 217 | 217 | 215 | 215 | 39,000 | 1,075 |
| 2009-12-21 | 218 | 219 | 216 | 216 | 18,000 | 1,080 |
| 2009-12-18 | 218 | 218 | 217 | 218 | 21,000 | 1,090 |
| 2009-12-17 | 218 | 219 | 217 | 217 | 30,000 | 1,085 |
| 2009-12-16 | 219 | 219 | 216 | 217 | 22,000 | 1,085 |
| 2009-12-15 | 216 | 216 | 215 | 215 | 75,000 | 1,075 |
| 2009-12-14 | 216 | 219 | 216 | 218 | 81,000 | 1,090 |
| 2009-12-11 | 215 | 215 | 210 | 213 | 58,000 | 1,065 |
| 2009-12-10 | 212 | 212 | 210 | 210 | 30,000 | 1,050 |
| 2009-12-09 | 206 | 209 | 206 | 207 | 51,000 | 1,035 |
| 2009-12-08 | 214 | 214 | 210 | 210 | 40,000 | 1,050 |
| 2009-12-07 | 217 | 217 | 213 | 214 | 47,000 | 1,070 |
| 2009-12-04 | 222 | 222 | 216 | 216 | 22,000 | 1,080 |
| 2009-12-03 | 218 | 221 | 212 | 219 | 46,000 | 1,095 |
| 2009-12-02 | 213 | 218 | 213 | 217 | 35,000 | 1,085 |
| 2009-12-01 | 210 | 213 | 209 | 213 | 38,000 | 1,065 |
| 2009-11-30 | 207 | 214 | 207 | 212 | 60,000 | 1,060 |
| 2009-11-27 | 209 | 209 | 206 | 206 | 23,000 | 1,030 |
| 2009-11-26 | 216 | 216 | 211 | 212 | 39,000 | 1,060 |
| 2009-11-25 | 219 | 219 | 213 | 214 | 28,000 | 1,070 |
| 2009-11-24 | 216 | 216 | 214 | 214 | 18,000 | 1,070 |
| 2009-11-20 | 212 | 222 | 212 | 215 | 36,000 | 1,075 |
| 2009-11-19 | 215 | 216 | 214 | 215 | 14,000 | 1,075 |
| 2009-11-18 | 217 | 217 | 215 | 215 | 41,000 | 1,075 |
| 2009-11-17 | 222 | 222 | 217 | 217 | 27,000 | 1,085 |
| 2009-11-16 | 222 | 224 | 221 | 222 | 47,000 | 1,110 |
| 2009-11-13 | 224 | 225 | 224 | 225 | 31,000 | 1,125 |
| 2009-11-12 | 226 | 226 | 225 | 225 | 28,000 | 1,125 |
| 2009-11-11 | 228 | 228 | 225 | 225 | 10,000 | 1,125 |
| 2009-11-10 | 224 | 227 | 220 | 227 | 33,000 | 1,135 |
| 2009-11-09 | 229 | 229 | 223 | 223 | 29,000 | 1,115 |
| 2009-11-06 | 230 | 230 | 225 | 227 | 49,000 | 1,135 |
| 2009-11-05 | 234 | 234 | 229 | 230 | 28,000 | 1,150 |
| 2009-11-04 | 231 | 233 | 230 | 233 | 31,000 | 1,165 |
| 2009-11-02 | 232 | 232 | 231 | 231 | 22,000 | 1,155 |
| 2009-10-30 | 232 | 233 | 231 | 232 | 25,000 | 1,160 |
| 2009-10-29 | 232 | 234 | 230 | 231 | 73,000 | 1,155 |
| 2009-10-28 | 238 | 238 | 232 | 234 | 48,000 | 1,170 |
| 2009-10-27 | 237 | 237 | 235 | 237 | 47,000 | 1,185 |
| 2009-10-26 | 239 | 239 | 237 | 237 | 42,000 | 1,185 |
| 2009-10-23 | 235 | 239 | 235 | 237 | 42,000 | 1,185 |
| 2009-10-22 | 239 | 240 | 234 | 234 | 60,000 | 1,170 |
| 2009-10-21 | 238 | 239 | 238 | 238 | 19,000 | 1,190 |
| 2009-10-20 | 242 | 243 | 240 | 242 | 48,000 | 1,210 |
| 2009-10-19 | 239 | 239 | 237 | 238 | 21,000 | 1,190 |
| 2009-10-16 | 240 | 240 | 237 | 238 | 45,000 | 1,190 |
| 2009-10-15 | 237 | 239 | 236 | 239 | 61,000 | 1,195 |
| 2009-10-14 | 236 | 237 | 233 | 235 | 57,000 | 1,175 |
| 2009-10-13 | 234 | 237 | 233 | 237 | 47,000 | 1,185 |
| 2009-10-09 | 232 | 237 | 232 | 235 | 46,000 | 1,175 |
| 2009-10-08 | 235 | 235 | 232 | 232 | 48,000 | 1,160 |
| 2009-10-07 | 234 | 236 | 234 | 236 | 28,000 | 1,180 |
| 2009-10-06 | 238 | 238 | 233 | 234 | 30,000 | 1,170 |
| 2009-10-05 | 234 | 241 | 233 | 241 | 57,000 | 1,205 |
| 2009-10-02 | 231 | 234 | 231 | 233 | 44,000 | 1,165 |
| 2009-10-01 | 235 | 240 | 233 | 237 | 41,000 | 1,185 |
| 2009-09-30 | 235 | 238 | 234 | 234 | 26,000 | 1,170 |
| 2009-09-29 | 237 | 239 | 235 | 236 | 35,000 | 1,180 |
| 2009-09-28 | 234 | 240 | 234 | 237 | 36,000 | 1,185 |
| 2009-09-25 | 243 | 243 | 238 | 239 | 39,000 | 1,195 |
| 2009-09-24 | 240 | 242 | 238 | 242 | 67,000 | 1,210 |
| 2009-09-18 | 236 | 238 | 234 | 235 | 47,000 | 1,175 |
| 2009-09-17 | 237 | 239 | 236 | 239 | 39,000 | 1,195 |
| 2009-09-16 | 236 | 239 | 235 | 235 | 72,000 | 1,175 |
| 2009-09-15 | 235 | 235 | 233 | 235 | 52,000 | 1,175 |
| 2009-09-14 | 236 | 236 | 233 | 236 | 51,000 | 1,180 |
| 2009-09-11 | 237 | 238 | 237 | 237 | 74,000 | 1,185 |
| 2009-09-10 | 235 | 238 | 235 | 237 | 36,000 | 1,185 |
| 2009-09-09 | 238 | 238 | 235 | 235 | 44,000 | 1,175 |
| 2009-09-08 | 239 | 239 | 237 | 237 | 26,000 | 1,185 |
| 2009-09-07 | 238 | 239 | 238 | 238 | 28,000 | 1,190 |
| 2009-09-04 | 238 | 239 | 238 | 239 | 36,000 | 1,195 |
| 2009-09-03 | 239 | 240 | 239 | 239 | 23,000 | 1,195 |
| 2009-09-02 | 239 | 240 | 238 | 239 | 42,000 | 1,195 |
| 2009-09-01 | 242 | 243 | 239 | 240 | 126,000 | 1,200 |
| 2009-08-31 | 242 | 246 | 242 | 245 | 45,000 | 1,225 |
| 2009-08-28 | 242 | 244 | 242 | 244 | 13,000 | 1,220 |
| 2009-08-27 | 245 | 246 | 243 | 243 | 30,000 | 1,215 |
| 2009-08-26 | 247 | 248 | 246 | 246 | 24,000 | 1,230 |
| 2009-08-25 | 251 | 251 | 246 | 246 | 25,000 | 1,230 |
| 2009-08-24 | 243 | 250 | 242 | 249 | 52,000 | 1,245 |
| 2009-08-21 | 242 | 244 | 240 | 240 | 32,000 | 1,200 |
| 2009-08-20 | 241 | 245 | 241 | 244 | 31,000 | 1,220 |
| 2009-08-19 | 241 | 242 | 241 | 242 | 21,000 | 1,210 |
| 2009-08-18 | 241 | 244 | 240 | 242 | 28,000 | 1,210 |
| 2009-08-17 | 245 | 246 | 244 | 245 | 61,000 | 1,225 |
| 2009-08-14 | 248 | 249 | 246 | 249 | 48,000 | 1,245 |
| 2009-08-13 | 246 | 248 | 246 | 248 | 16,000 | 1,240 |
| 2009-08-12 | 246 | 246 | 245 | 245 | 36,000 | 1,225 |
| 2009-08-11 | 246 | 247 | 244 | 247 | 36,000 | 1,235 |
| 2009-08-10 | 244 | 244 | 241 | 241 | 30,000 | 1,205 |
| 2009-08-07 | 243 | 244 | 239 | 242 | 25,000 | 1,210 |
| 2009-08-06 | 241 | 244 | 241 | 243 | 23,000 | 1,215 |
| 2009-08-05 | 242 | 243 | 240 | 243 | 34,000 | 1,215 |
| 2009-08-04 | 242 | 243 | 241 | 242 | 24,000 | 1,210 |
| 2009-08-03 | 248 | 248 | 243 | 243 | 50,000 | 1,215 |
| 2009-07-31 | 245 | 246 | 244 | 245 | 11,000 | 1,225 |
| 2009-07-30 | 245 | 246 | 244 | 245 | 16,000 | 1,225 |
| 2009-07-29 | 244 | 246 | 243 | 243 | 11,000 | 1,215 |
| 2009-07-28 | 247 | 247 | 244 | 245 | 6,000 | 1,225 |
| 2009-07-27 | 244 | 248 | 244 | 245 | 24,000 | 1,225 |
| 2009-07-24 | 244 | 244 | 239 | 243 | 32,000 | 1,215 |
| 2009-07-23 | 241 | 243 | 239 | 241 | 33,000 | 1,205 |
| 2009-07-22 | 243 | 243 | 240 | 240 | 28,000 | 1,200 |
| 2009-07-21 | 242 | 244 | 241 | 241 | 23,000 | 1,205 |
| 2009-07-17 | 245 | 245 | 241 | 244 | 30,000 | 1,220 |
| 2009-07-16 | 248 | 251 | 245 | 245 | 38,000 | 1,225 |
| 2009-07-15 | 255 | 256 | 245 | 246 | 77,000 | 1,230 |
| 2009-07-14 | 243 | 251 | 243 | 249 | 60,000 | 1,245 |
| 2009-07-13 | 246 | 246 | 242 | 242 | 40,000 | 1,210 |
| 2009-07-10 | 245 | 246 | 245 | 246 | 27,000 | 1,230 |
| 2009-07-09 | 248 | 249 | 246 | 248 | 28,000 | 1,240 |
| 2009-07-08 | 250 | 252 | 246 | 250 | 25,000 | 1,250 |
| 2009-07-07 | 253 | 253 | 247 | 250 | 44,000 | 1,250 |
| 2009-07-06 | 250 | 252 | 249 | 249 | 29,000 | 1,245 |
| 2009-07-03 | 241 | 248 | 240 | 248 | 38,000 | 1,240 |
| 2009-07-02 | 243 | 244 | 242 | 244 | 42,000 | 1,220 |
| 2009-07-01 | 240 | 242 | 240 | 241 | 15,000 | 1,205 |
| 2009-06-30 | 243 | 243 | 239 | 243 | 32,000 | 1,215 |
| 2009-06-29 | 244 | 244 | 237 | 238 | 36,000 | 1,190 |
| 2009-06-26 | 241 | 242 | 241 | 241 | 20,000 | 1,205 |
| 2009-06-25 | 237 | 241 | 237 | 241 | 49,000 | 1,205 |
| 2009-06-24 | 239 | 239 | 235 | 236 | 42,000 | 1,180 |
| 2009-06-23 | 244 | 247 | 237 | 238 | 32,000 | 1,190 |
| 2009-06-22 | 248 | 248 | 245 | 247 | 32,000 | 1,235 |
| 2009-06-19 | 253 | 253 | 243 | 244 | 36,000 | 1,220 |
| 2009-06-18 | 253 | 253 | 248 | 252 | 8,000 | 1,260 |
| 2009-06-17 | 250 | 255 | 250 | 251 | 32,000 | 1,255 |
| 2009-06-16 | 266 | 267 | 252 | 253 | 67,000 | 1,265 |
| 2009-06-15 | 264 | 267 | 260 | 267 | 51,000 | 1,335 |
| 2009-06-12 | 262 | 266 | 261 | 266 | 77,000 | 1,330 |
| 2009-06-11 | 266 | 266 | 257 | 262 | 38,000 | 1,310 |
| 2009-06-10 | 261 | 262 | 258 | 262 | 35,000 | 1,310 |
| 2009-06-09 | 258 | 258 | 254 | 255 | 11,000 | 1,275 |
| 2009-06-08 | 254 | 258 | 254 | 255 | 33,000 | 1,275 |
| 2009-06-05 | 253 | 255 | 250 | 250 | 10,000 | 1,250 |
| 2009-06-04 | 247 | 251 | 245 | 250 | 19,000 | 1,250 |
| 2009-06-03 | 248 | 253 | 248 | 251 | 8,000 | 1,255 |
| 2009-06-02 | 255 | 255 | 248 | 248 | 25,000 | 1,240 |
| 2009-06-01 | 242 | 249 | 242 | 247 | 23,000 | 1,235 |
| 2009-05-29 | 242 | 243 | 241 | 242 | 30,000 | 1,210 |
| 2009-05-28 | 246 | 249 | 246 | 246 | 24,000 | 1,230 |
| 2009-05-27 | 242 | 249 | 242 | 246 | 21,000 | 1,230 |
| 2009-05-26 | 243 | 248 | 243 | 244 | 39,000 | 1,220 |
| 2009-05-25 | 234 | 241 | 234 | 238 | 31,000 | 1,190 |
| 2009-05-22 | 231 | 232 | 230 | 230 | 18,000 | 1,150 |
| 2009-05-21 | 233 | 233 | 232 | 233 | 14,000 | 1,165 |
| 2009-05-20 | 232 | 234 | 228 | 234 | 32,000 | 1,170 |
| 2009-05-19 | 231 | 231 | 228 | 230 | 37,000 | 1,150 |
| 2009-05-18 | 234 | 235 | 228 | 231 | 34,000 | 1,155 |
| 2009-05-15 | 232 | 233 | 231 | 231 | 31,000 | 1,155 |
| 2009-05-14 | 234 | 236 | 231 | 234 | 33,000 | 1,170 |
| 2009-05-13 | 239 | 239 | 232 | 232 | 47,000 | 1,160 |
| 2009-05-12 | 234 | 241 | 233 | 234 | 36,000 | 1,170 |
| 2009-05-11 | 234 | 234 | 232 | 234 | 17,000 | 1,170 |
| 2009-05-08 | 239 | 239 | 232 | 232 | 22,000 | 1,160 |
| 2009-05-07 | 233 | 239 | 233 | 239 | 31,000 | 1,195 |
| 2009-05-01 | 223 | 229 | 222 | 226 | 17,000 | 1,130 |
| 2009-04-30 | 223 | 224 | 217 | 223 | 24,000 | 1,115 |
| 2009-04-28 | 230 | 230 | 223 | 223 | 35,000 | 1,115 |
| 2009-04-27 | 235 | 236 | 230 | 231 | 29,000 | 1,155 |
| 2009-04-24 | 236 | 236 | 228 | 231 | 37,000 | 1,155 |
| 2009-04-23 | 229 | 234 | 227 | 231 | 39,000 | 1,155 |
| 2009-04-22 | 236 | 236 | 230 | 231 | 26,000 | 1,155 |
| 2009-04-21 | 236 | 241 | 232 | 236 | 22,000 | 1,180 |
| 2009-04-20 | 232 | 238 | 232 | 236 | 12,000 | 1,180 |
| 2009-04-17 | 238 | 238 | 234 | 236 | 13,000 | 1,180 |
| 2009-04-16 | 231 | 237 | 231 | 237 | 19,000 | 1,185 |
| 2009-04-15 | 237 | 237 | 232 | 232 | 42,000 | 1,160 |
| 2009-04-14 | 239 | 241 | 236 | 237 | 55,000 | 1,185 |
| 2009-04-13 | 233 | 235 | 232 | 235 | 20,000 | 1,175 |
| 2009-04-10 | 238 | 241 | 231 | 237 | 45,000 | 1,185 |
| 2009-04-09 | 234 | 234 | 232 | 233 | 30,000 | 1,165 |
| 2009-04-08 | 240 | 240 | 233 | 234 | 36,000 | 1,170 |
| 2009-04-07 | 236 | 243 | 231 | 239 | 46,000 | 1,195 |
| 2009-04-06 | 232 | 241 | 231 | 234 | 40,000 | 1,170 |
| 2009-04-03 | 233 | 233 | 227 | 231 | 30,000 | 1,155 |
| 2009-04-02 | 229 | 236 | 229 | 236 | 39,000 | 1,180 |
| 2009-04-01 | 225 | 226 | 223 | 225 | 45,000 | 1,125 |
| 2009-03-31 | 232 | 232 | 223 | 224 | 37,000 | 1,120 |
| 2009-03-30 | 237 | 237 | 233 | 233 | 36,000 | 1,165 |
| 2009-03-27 | 246 | 246 | 236 | 236 | 43,000 | 1,180 |
| 2009-03-26 | 240 | 247 | 234 | 247 | 40,000 | 1,235 |
| 2009-03-25 | 257 | 257 | 235 | 243 | 143,000 | 1,215 |
| 2009-03-24 | 261 | 262 | 242 | 250 | 81,000 | 1,250 |
| 2009-03-23 | 261 | 261 | 251 | 256 | 56,000 | 1,280 |
| 2009-03-19 | 257 | 258 | 250 | 257 | 55,000 | 1,285 |
| 2009-03-18 | 250 | 255 | 250 | 252 | 26,000 | 1,260 |
| 2009-03-17 | 257 | 258 | 247 | 249 | 55,000 | 1,245 |
| 2009-03-16 | 256 | 261 | 245 | 252 | 73,000 | 1,260 |
| 2009-03-13 | 255 | 255 | 244 | 248 | 118,000 | 1,240 |
| 2009-03-12 | 245 | 248 | 242 | 248 | 43,000 | 1,240 |
| 2009-03-11 | 240 | 243 | 234 | 241 | 50,000 | 1,205 |
| 2009-03-10 | 232 | 234 | 230 | 233 | 32,000 | 1,165 |
| 2009-03-09 | 233 | 238 | 232 | 233 | 27,000 | 1,165 |
| 2009-03-06 | 239 | 239 | 232 | 232 | 66,000 | 1,160 |
| 2009-03-05 | 235 | 241 | 230 | 239 | 64,000 | 1,195 |
| 2009-03-04 | 210 | 225 | 210 | 225 | 36,000 | 1,125 |
| 2009-03-03 | 205 | 214 | 205 | 214 | 13,000 | 1,070 |
| 2009-03-02 | 220 | 220 | 212 | 214 | 18,000 | 1,070 |
| 2009-02-27 | 221 | 223 | 221 | 223 | 16,000 | 1,115 |
| 2009-02-26 | 214 | 218 | 212 | 218 | 22,000 | 1,090 |
| 2009-02-25 | 222 | 222 | 206 | 211 | 59,000 | 1,055 |
| 2009-02-24 | 207 | 208 | 207 | 208 | 12,000 | 1,040 |
| 2009-02-23 | 211 | 211 | 204 | 207 | 25,000 | 1,035 |
| 2009-02-20 | 224 | 224 | 213 | 217 | 36,000 | 1,085 |
| 2009-02-19 | 222 | 223 | 211 | 219 | 40,000 | 1,095 |
| 2009-02-18 | 218 | 219 | 216 | 217 | 14,000 | 1,085 |
| 2009-02-17 | 223 | 231 | 218 | 222 | 24,000 | 1,110 |
| 2009-02-16 | 220 | 225 | 215 | 218 | 60,000 | 1,090 |
| 2009-02-13 | 237 | 237 | 220 | 220 | 82,000 | 1,100 |
| 2009-02-12 | 232 | 237 | 230 | 231 | 33,000 | 1,155 |
| 2009-02-10 | 242 | 242 | 236 | 236 | 13,000 | 1,180 |
| 2009-02-09 | 247 | 252 | 237 | 238 | 30,000 | 1,190 |
| 2009-02-06 | 259 | 259 | 251 | 251 | 13,000 | 1,255 |
| 2009-02-05 | 249 | 256 | 249 | 254 | 49,000 | 1,270 |
| 2009-02-04 | 239 | 250 | 239 | 250 | 23,000 | 1,250 |
| 2009-02-03 | 226 | 240 | 226 | 240 | 26,000 | 1,200 |
| 2009-02-02 | 237 | 240 | 230 | 231 | 31,000 | 1,155 |
| 2009-01-30 | 236 | 241 | 231 | 232 | 45,000 | 1,160 |
| 2009-01-29 | 243 | 245 | 227 | 235 | 27,000 | 1,175 |
| 2009-01-28 | 242 | 242 | 236 | 238 | 16,000 | 1,190 |
| 2009-01-27 | 240 | 243 | 235 | 241 | 19,000 | 1,205 |
| 2009-01-26 | 233 | 233 | 229 | 232 | 30,000 | 1,160 |
| 2009-01-23 | 223 | 225 | 220 | 223 | 21,000 | 1,115 |
| 2009-01-22 | 235 | 235 | 225 | 225 | 10,000 | 1,125 |
| 2009-01-21 | 230 | 232 | 230 | 232 | 24,000 | 1,160 |
| 2009-01-20 | 241 | 246 | 234 | 236 | 18,000 | 1,180 |
| 2009-01-19 | 248 | 255 | 243 | 250 | 19,000 | 1,250 |
| 2009-01-16 | 249 | 259 | 244 | 248 | 37,000 | 1,240 |
| 2009-01-15 | 238 | 249 | 238 | 249 | 49,000 | 1,245 |
| 2009-01-14 | 244 | 248 | 243 | 248 | 34,000 | 1,240 |
| 2009-01-13 | 259 | 259 | 237 | 246 | 50,000 | 1,230 |
| 2009-01-09 | 274 | 274 | 261 | 261 | 15,000 | 1,305 |
| 2009-01-08 | 273 | 274 | 264 | 274 | 20,000 | 1,370 |
| 2009-01-07 | 277 | 280 | 274 | 278 | 29,000 | 1,390 |
| 2009-01-06 | 268 | 277 | 268 | 277 | 8,000 | 1,385 |
| 2009-01-05 | 265 | 270 | 265 | 268 | 6,000 | 1,340 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
