5902 ホッカンホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 248 | 248 | 243 | 245 | 29,000 | 1,225 |
| 2010-12-29 | 246 | 247 | 245 | 247 | 24,000 | 1,235 |
| 2010-12-28 | 246 | 247 | 246 | 246 | 20,000 | 1,230 |
| 2010-12-27 | 249 | 249 | 244 | 245 | 89,000 | 1,225 |
| 2010-12-24 | 239 | 242 | 239 | 241 | 47,000 | 1,205 |
| 2010-12-22 | 240 | 244 | 240 | 243 | 53,000 | 1,215 |
| 2010-12-21 | 236 | 240 | 236 | 239 | 67,000 | 1,195 |
| 2010-12-20 | 239 | 240 | 236 | 239 | 21,000 | 1,195 |
| 2010-12-17 | 241 | 241 | 238 | 241 | 50,000 | 1,205 |
| 2010-12-16 | 241 | 244 | 240 | 242 | 88,000 | 1,210 |
| 2010-12-15 | 242 | 244 | 239 | 241 | 113,000 | 1,205 |
| 2010-12-14 | 234 | 240 | 234 | 240 | 89,000 | 1,200 |
| 2010-12-13 | 235 | 235 | 232 | 235 | 93,000 | 1,175 |
| 2010-12-10 | 236 | 236 | 233 | 236 | 139,000 | 1,180 |
| 2010-12-09 | 234 | 238 | 233 | 234 | 138,000 | 1,170 |
| 2010-12-08 | 230 | 230 | 227 | 228 | 46,000 | 1,140 |
| 2010-12-07 | 227 | 228 | 225 | 228 | 52,000 | 1,140 |
| 2010-12-06 | 229 | 229 | 228 | 229 | 24,000 | 1,145 |
| 2010-12-03 | 229 | 229 | 228 | 228 | 12,000 | 1,140 |
| 2010-12-02 | 227 | 228 | 226 | 227 | 30,000 | 1,135 |
| 2010-12-01 | 224 | 226 | 222 | 225 | 38,000 | 1,125 |
| 2010-11-30 | 227 | 227 | 224 | 224 | 42,000 | 1,120 |
| 2010-11-29 | 225 | 227 | 225 | 225 | 43,000 | 1,125 |
| 2010-11-26 | 222 | 225 | 222 | 224 | 29,000 | 1,120 |
| 2010-11-25 | 226 | 226 | 224 | 224 | 35,000 | 1,120 |
| 2010-11-24 | 224 | 224 | 218 | 222 | 71,000 | 1,110 |
| 2010-11-22 | 226 | 226 | 224 | 224 | 20,000 | 1,120 |
| 2010-11-19 | 224 | 225 | 223 | 225 | 53,000 | 1,125 |
| 2010-11-18 | 220 | 222 | 219 | 222 | 40,000 | 1,110 |
| 2010-11-17 | 215 | 218 | 215 | 218 | 26,000 | 1,090 |
| 2010-11-16 | 216 | 216 | 215 | 215 | 19,000 | 1,075 |
| 2010-11-15 | 218 | 218 | 212 | 214 | 58,000 | 1,070 |
| 2010-11-12 | 217 | 220 | 217 | 217 | 53,000 | 1,085 |
| 2010-11-11 | 220 | 222 | 217 | 217 | 90,000 | 1,085 |
| 2010-11-10 | 216 | 220 | 216 | 216 | 72,000 | 1,080 |
| 2010-11-09 | 211 | 216 | 211 | 216 | 41,000 | 1,080 |
| 2010-11-08 | 209 | 211 | 209 | 211 | 31,000 | 1,055 |
| 2010-11-05 | 205 | 209 | 205 | 206 | 53,000 | 1,030 |
| 2010-11-04 | 203 | 207 | 203 | 207 | 49,000 | 1,035 |
| 2010-11-02 | 205 | 206 | 203 | 203 | 19,000 | 1,015 |
| 2010-11-01 | 201 | 208 | 201 | 204 | 75,000 | 1,020 |
| 2010-10-29 | 202 | 202 | 200 | 200 | 54,000 | 1,000 |
| 2010-10-28 | 200 | 200 | 199 | 200 | 49,000 | 1,000 |
| 2010-10-27 | 200 | 201 | 200 | 200 | 57,000 | 1,000 |
| 2010-10-26 | 201 | 203 | 201 | 201 | 36,000 | 1,005 |
| 2010-10-25 | 205 | 205 | 201 | 201 | 52,000 | 1,005 |
| 2010-10-22 | 201 | 203 | 201 | 202 | 23,000 | 1,010 |
| 2010-10-21 | 202 | 202 | 201 | 201 | 23,000 | 1,005 |
| 2010-10-20 | 203 | 203 | 202 | 202 | 12,000 | 1,010 |
| 2010-10-19 | 203 | 204 | 203 | 203 | 31,000 | 1,015 |
| 2010-10-18 | 204 | 204 | 203 | 204 | 15,000 | 1,020 |
| 2010-10-15 | 206 | 207 | 204 | 204 | 39,000 | 1,020 |
| 2010-10-14 | 205 | 206 | 204 | 205 | 40,000 | 1,025 |
| 2010-10-13 | 205 | 205 | 204 | 205 | 26,000 | 1,025 |
| 2010-10-12 | 211 | 211 | 203 | 204 | 45,000 | 1,020 |
| 2010-10-08 | 212 | 212 | 209 | 209 | 34,000 | 1,045 |
| 2010-10-07 | 208 | 212 | 208 | 212 | 21,000 | 1,060 |
| 2010-10-06 | 209 | 211 | 209 | 211 | 24,000 | 1,055 |
| 2010-10-05 | 211 | 213 | 206 | 209 | 47,000 | 1,045 |
| 2010-10-04 | 213 | 214 | 213 | 213 | 20,000 | 1,065 |
| 2010-10-01 | 215 | 215 | 212 | 213 | 22,000 | 1,065 |
| 2010-09-30 | 218 | 219 | 213 | 215 | 30,000 | 1,075 |
| 2010-09-29 | 213 | 219 | 211 | 219 | 34,000 | 1,095 |
| 2010-09-28 | 214 | 216 | 213 | 213 | 31,000 | 1,065 |
| 2010-09-27 | 220 | 220 | 217 | 218 | 38,000 | 1,090 |
| 2010-09-24 | 215 | 218 | 215 | 217 | 35,000 | 1,085 |
| 2010-09-22 | 215 | 219 | 215 | 215 | 31,000 | 1,075 |
| 2010-09-21 | 220 | 220 | 216 | 216 | 31,000 | 1,080 |
| 2010-09-17 | 216 | 220 | 214 | 219 | 41,000 | 1,095 |
| 2010-09-16 | 215 | 216 | 215 | 216 | 15,000 | 1,080 |
| 2010-09-15 | 216 | 217 | 213 | 215 | 52,000 | 1,075 |
| 2010-09-14 | 212 | 215 | 212 | 215 | 34,000 | 1,075 |
| 2010-09-13 | 211 | 215 | 211 | 211 | 52,000 | 1,055 |
| 2010-09-10 | 210 | 213 | 209 | 211 | 104,000 | 1,055 |
| 2010-09-09 | 209 | 212 | 209 | 211 | 22,000 | 1,055 |
| 2010-09-08 | 210 | 210 | 209 | 209 | 32,000 | 1,045 |
| 2010-09-07 | 211 | 212 | 211 | 211 | 17,000 | 1,055 |
| 2010-09-06 | 212 | 212 | 210 | 211 | 33,000 | 1,055 |
| 2010-09-03 | 207 | 208 | 206 | 208 | 43,000 | 1,040 |
| 2010-09-02 | 205 | 206 | 204 | 206 | 67,000 | 1,030 |
| 2010-09-01 | 206 | 207 | 202 | 203 | 304,000 | 1,015 |
| 2010-08-31 | 215 | 216 | 211 | 212 | 44,000 | 1,060 |
| 2010-08-30 | 219 | 220 | 217 | 217 | 51,000 | 1,085 |
| 2010-08-27 | 215 | 216 | 215 | 216 | 30,000 | 1,080 |
| 2010-08-26 | 216 | 217 | 215 | 216 | 55,000 | 1,080 |
| 2010-08-25 | 217 | 217 | 216 | 217 | 29,000 | 1,085 |
| 2010-08-24 | 216 | 218 | 215 | 217 | 52,000 | 1,085 |
| 2010-08-23 | 216 | 223 | 215 | 217 | 66,000 | 1,085 |
| 2010-08-20 | 220 | 221 | 218 | 218 | 44,000 | 1,090 |
| 2010-08-19 | 221 | 224 | 220 | 224 | 42,000 | 1,120 |
| 2010-08-18 | 222 | 224 | 218 | 221 | 52,000 | 1,105 |
| 2010-08-17 | 215 | 220 | 215 | 220 | 31,000 | 1,100 |
| 2010-08-16 | 220 | 220 | 217 | 217 | 50,000 | 1,085 |
| 2010-08-13 | 221 | 222 | 219 | 221 | 32,000 | 1,105 |
| 2010-08-12 | 219 | 221 | 215 | 220 | 33,000 | 1,100 |
| 2010-08-11 | 223 | 223 | 220 | 220 | 46,000 | 1,100 |
| 2010-08-10 | 230 | 231 | 225 | 225 | 48,000 | 1,125 |
| 2010-08-09 | 228 | 229 | 228 | 229 | 16,000 | 1,145 |
| 2010-08-06 | 225 | 231 | 225 | 230 | 12,000 | 1,150 |
| 2010-08-05 | 223 | 226 | 223 | 225 | 27,000 | 1,125 |
| 2010-08-04 | 231 | 231 | 222 | 222 | 44,000 | 1,110 |
| 2010-08-03 | 231 | 231 | 229 | 229 | 19,000 | 1,145 |
| 2010-08-02 | 228 | 231 | 228 | 231 | 18,000 | 1,155 |
| 2010-07-30 | 231 | 231 | 229 | 230 | 29,000 | 1,150 |
| 2010-07-29 | 235 | 235 | 231 | 232 | 45,000 | 1,160 |
| 2010-07-28 | 234 | 236 | 234 | 236 | 25,000 | 1,180 |
| 2010-07-27 | 234 | 234 | 233 | 234 | 13,000 | 1,170 |
| 2010-07-26 | 233 | 235 | 232 | 235 | 31,000 | 1,175 |
| 2010-07-23 | 234 | 234 | 232 | 232 | 30,000 | 1,160 |
| 2010-07-22 | 233 | 234 | 233 | 233 | 23,000 | 1,165 |
| 2010-07-21 | 234 | 240 | 234 | 237 | 17,000 | 1,185 |
| 2010-07-20 | 231 | 233 | 231 | 233 | 17,000 | 1,165 |
| 2010-07-16 | 240 | 240 | 236 | 237 | 20,000 | 1,185 |
| 2010-07-15 | 245 | 245 | 240 | 240 | 78,000 | 1,200 |
| 2010-07-14 | 242 | 244 | 240 | 244 | 54,000 | 1,220 |
| 2010-07-13 | 238 | 240 | 238 | 239 | 37,000 | 1,195 |
| 2010-07-12 | 242 | 242 | 237 | 238 | 16,000 | 1,190 |
| 2010-07-09 | 242 | 242 | 234 | 240 | 33,000 | 1,200 |
| 2010-07-08 | 240 | 240 | 238 | 239 | 40,000 | 1,195 |
| 2010-07-07 | 232 | 237 | 232 | 234 | 22,000 | 1,170 |
| 2010-07-06 | 233 | 237 | 233 | 235 | 19,000 | 1,175 |
| 2010-07-05 | 235 | 236 | 235 | 235 | 23,000 | 1,175 |
| 2010-07-02 | 239 | 239 | 234 | 235 | 21,000 | 1,175 |
| 2010-07-01 | 234 | 238 | 234 | 237 | 21,000 | 1,185 |
| 2010-06-30 | 233 | 239 | 233 | 239 | 20,000 | 1,195 |
| 2010-06-29 | 239 | 239 | 237 | 237 | 14,000 | 1,185 |
| 2010-06-28 | 238 | 238 | 234 | 237 | 36,000 | 1,185 |
| 2010-06-25 | 238 | 238 | 235 | 236 | 32,000 | 1,180 |
| 2010-06-24 | 239 | 239 | 237 | 238 | 14,000 | 1,190 |
| 2010-06-23 | 239 | 241 | 238 | 239 | 33,000 | 1,195 |
| 2010-06-22 | 241 | 243 | 241 | 243 | 24,000 | 1,215 |
| 2010-06-21 | 243 | 245 | 242 | 242 | 28,000 | 1,210 |
| 2010-06-18 | 246 | 246 | 241 | 242 | 20,000 | 1,210 |
| 2010-06-17 | 244 | 244 | 241 | 244 | 14,000 | 1,220 |
| 2010-06-16 | 247 | 247 | 244 | 244 | 17,000 | 1,220 |
| 2010-06-15 | 245 | 247 | 242 | 242 | 45,000 | 1,210 |
| 2010-06-14 | 245 | 246 | 243 | 244 | 40,000 | 1,220 |
| 2010-06-11 | 248 | 248 | 242 | 242 | 78,000 | 1,210 |
| 2010-06-10 | 240 | 247 | 234 | 246 | 66,000 | 1,230 |
| 2010-06-09 | 235 | 238 | 235 | 237 | 36,000 | 1,185 |
| 2010-06-08 | 239 | 239 | 236 | 238 | 31,000 | 1,190 |
| 2010-06-07 | 247 | 247 | 239 | 240 | 22,000 | 1,200 |
| 2010-06-04 | 249 | 249 | 248 | 248 | 12,000 | 1,240 |
| 2010-06-03 | 247 | 249 | 247 | 248 | 18,000 | 1,240 |
| 2010-06-02 | 242 | 247 | 242 | 247 | 25,000 | 1,235 |
| 2010-06-01 | 244 | 246 | 244 | 246 | 11,000 | 1,230 |
| 2010-05-31 | 245 | 250 | 243 | 244 | 29,000 | 1,220 |
| 2010-05-28 | 243 | 248 | 242 | 245 | 39,000 | 1,225 |
| 2010-05-27 | 236 | 246 | 236 | 243 | 88,000 | 1,215 |
| 2010-05-26 | 240 | 240 | 238 | 238 | 58,000 | 1,190 |
| 2010-05-25 | 250 | 250 | 241 | 244 | 78,000 | 1,220 |
| 2010-05-24 | 248 | 250 | 245 | 250 | 49,000 | 1,250 |
| 2010-05-21 | 245 | 251 | 245 | 248 | 105,000 | 1,240 |
| 2010-05-20 | 247 | 255 | 247 | 251 | 48,000 | 1,255 |
| 2010-05-19 | 248 | 254 | 248 | 253 | 48,000 | 1,265 |
| 2010-05-18 | 263 | 265 | 249 | 253 | 69,000 | 1,265 |
| 2010-05-17 | 261 | 265 | 256 | 265 | 113,000 | 1,325 |
| 2010-05-14 | 262 | 264 | 257 | 263 | 84,000 | 1,315 |
| 2010-05-13 | 258 | 262 | 256 | 261 | 48,000 | 1,305 |
| 2010-05-12 | 252 | 256 | 246 | 256 | 25,000 | 1,280 |
| 2010-05-11 | 260 | 262 | 254 | 258 | 49,000 | 1,290 |
| 2010-05-10 | 244 | 262 | 244 | 258 | 100,000 | 1,290 |
| 2010-05-07 | 243 | 253 | 243 | 251 | 56,000 | 1,255 |
| 2010-05-06 | 267 | 267 | 258 | 258 | 60,000 | 1,290 |
| 2010-04-30 | 268 | 274 | 267 | 268 | 37,000 | 1,340 |
| 2010-04-28 | 273 | 273 | 264 | 270 | 48,000 | 1,350 |
| 2010-04-27 | 280 | 280 | 274 | 275 | 100,000 | 1,375 |
| 2010-04-26 | 268 | 277 | 268 | 277 | 139,000 | 1,385 |
| 2010-04-23 | 262 | 265 | 262 | 264 | 71,000 | 1,320 |
| 2010-04-22 | 262 | 263 | 260 | 263 | 54,000 | 1,315 |
| 2010-04-21 | 262 | 262 | 258 | 262 | 35,000 | 1,310 |
| 2010-04-20 | 256 | 263 | 255 | 262 | 66,000 | 1,310 |
| 2010-04-19 | 254 | 259 | 253 | 257 | 73,000 | 1,285 |
| 2010-04-16 | 261 | 261 | 258 | 259 | 25,000 | 1,295 |
| 2010-04-15 | 261 | 261 | 259 | 259 | 35,000 | 1,295 |
| 2010-04-14 | 263 | 263 | 260 | 261 | 69,000 | 1,305 |
| 2010-04-13 | 261 | 263 | 258 | 263 | 66,000 | 1,315 |
| 2010-04-12 | 264 | 264 | 259 | 260 | 63,000 | 1,300 |
| 2010-04-09 | 258 | 262 | 258 | 262 | 30,000 | 1,310 |
| 2010-04-08 | 259 | 261 | 258 | 260 | 54,000 | 1,300 |
| 2010-04-07 | 263 | 263 | 260 | 262 | 55,000 | 1,310 |
| 2010-04-06 | 260 | 261 | 259 | 260 | 51,000 | 1,300 |
| 2010-04-05 | 262 | 262 | 260 | 261 | 83,000 | 1,305 |
| 2010-04-02 | 263 | 263 | 259 | 260 | 61,000 | 1,300 |
| 2010-04-01 | 264 | 264 | 259 | 262 | 87,000 | 1,310 |
| 2010-03-31 | 262 | 265 | 258 | 260 | 69,000 | 1,300 |
| 2010-03-30 | 259 | 264 | 257 | 264 | 87,000 | 1,320 |
| 2010-03-29 | 258 | 263 | 256 | 259 | 66,000 | 1,295 |
| 2010-03-26 | 260 | 264 | 260 | 264 | 251,000 | 1,320 |
| 2010-03-25 | 263 | 265 | 260 | 265 | 100,000 | 1,325 |
| 2010-03-24 | 261 | 263 | 259 | 261 | 73,000 | 1,305 |
| 2010-03-23 | 254 | 260 | 254 | 260 | 51,000 | 1,300 |
| 2010-03-19 | 255 | 259 | 254 | 257 | 82,000 | 1,285 |
| 2010-03-18 | 256 | 256 | 252 | 255 | 79,000 | 1,275 |
| 2010-03-17 | 256 | 256 | 245 | 254 | 56,000 | 1,270 |
| 2010-03-16 | 257 | 258 | 254 | 256 | 76,000 | 1,280 |
| 2010-03-15 | 253 | 258 | 251 | 254 | 121,000 | 1,270 |
| 2010-03-12 | 249 | 250 | 247 | 250 | 100,000 | 1,250 |
| 2010-03-11 | 246 | 247 | 245 | 247 | 56,000 | 1,235 |
| 2010-03-10 | 246 | 249 | 244 | 244 | 83,000 | 1,220 |
| 2010-03-09 | 241 | 248 | 239 | 246 | 90,000 | 1,230 |
| 2010-03-08 | 243 | 244 | 238 | 241 | 111,000 | 1,205 |
| 2010-03-05 | 238 | 240 | 238 | 240 | 54,000 | 1,200 |
| 2010-03-04 | 236 | 241 | 234 | 234 | 112,000 | 1,170 |
| 2010-03-03 | 239 | 239 | 235 | 235 | 46,000 | 1,175 |
| 2010-03-02 | 240 | 241 | 237 | 238 | 83,000 | 1,190 |
| 2010-03-01 | 239 | 239 | 233 | 239 | 92,000 | 1,195 |
| 2010-02-26 | 241 | 241 | 238 | 239 | 48,000 | 1,195 |
| 2010-02-25 | 242 | 242 | 239 | 240 | 98,000 | 1,200 |
| 2010-02-24 | 241 | 242 | 240 | 241 | 143,000 | 1,205 |
| 2010-02-23 | 238 | 243 | 237 | 241 | 175,000 | 1,205 |
| 2010-02-22 | 232 | 242 | 232 | 239 | 250,000 | 1,195 |
| 2010-02-19 | 233 | 234 | 227 | 228 | 244,000 | 1,140 |
| 2010-02-18 | 223 | 223 | 221 | 222 | 58,000 | 1,110 |
| 2010-02-17 | 224 | 225 | 222 | 222 | 53,000 | 1,110 |
| 2010-02-16 | 225 | 226 | 222 | 222 | 53,000 | 1,110 |
| 2010-02-15 | 229 | 229 | 224 | 225 | 104,000 | 1,125 |
| 2010-02-12 | 231 | 235 | 223 | 226 | 333,000 | 1,130 |
| 2010-02-10 | 217 | 217 | 214 | 215 | 99,000 | 1,075 |
| 2010-02-09 | 216 | 216 | 215 | 216 | 48,000 | 1,080 |
| 2010-02-08 | 217 | 217 | 216 | 217 | 45,000 | 1,085 |
| 2010-02-05 | 215 | 216 | 215 | 216 | 22,000 | 1,080 |
| 2010-02-04 | 216 | 217 | 216 | 216 | 31,000 | 1,080 |
| 2010-02-03 | 216 | 216 | 215 | 215 | 31,000 | 1,075 |
| 2010-02-02 | 216 | 217 | 215 | 215 | 36,000 | 1,075 |
| 2010-02-01 | 217 | 217 | 215 | 216 | 37,000 | 1,080 |
| 2010-01-29 | 218 | 219 | 217 | 217 | 34,000 | 1,085 |
| 2010-01-28 | 219 | 219 | 218 | 219 | 25,000 | 1,095 |
| 2010-01-27 | 220 | 221 | 218 | 218 | 30,000 | 1,090 |
| 2010-01-26 | 221 | 222 | 220 | 220 | 25,000 | 1,100 |
| 2010-01-25 | 222 | 222 | 221 | 222 | 33,000 | 1,110 |
| 2010-01-22 | 224 | 226 | 222 | 223 | 48,000 | 1,115 |
| 2010-01-21 | 226 | 227 | 225 | 225 | 45,000 | 1,125 |
| 2010-01-20 | 227 | 227 | 226 | 227 | 25,000 | 1,135 |
| 2010-01-19 | 229 | 229 | 226 | 226 | 21,000 | 1,130 |
| 2010-01-18 | 227 | 228 | 226 | 228 | 48,000 | 1,140 |
| 2010-01-15 | 227 | 227 | 223 | 224 | 83,000 | 1,120 |
| 2010-01-14 | 225 | 227 | 225 | 226 | 71,000 | 1,130 |
| 2010-01-13 | 226 | 226 | 223 | 223 | 27,000 | 1,115 |
| 2010-01-12 | 222 | 225 | 222 | 225 | 27,000 | 1,125 |
| 2010-01-08 | 220 | 221 | 219 | 221 | 48,000 | 1,105 |
| 2010-01-07 | 218 | 220 | 217 | 219 | 50,000 | 1,095 |
| 2010-01-06 | 219 | 219 | 217 | 217 | 51,000 | 1,085 |
| 2010-01-05 | 218 | 218 | 217 | 218 | 45,000 | 1,090 |
| 2010-01-04 | 218 | 219 | 216 | 216 | 26,000 | 1,080 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
