1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2011年

5902 ホッカンホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021722021722012,0001,100
2011-12-2921721821621739,0001,085
2011-12-2821821921721723,0001,085
2011-12-2721922021821815,0001,090
2011-12-2622322321821958,0001,095
2011-12-2221822021721932,0001,095
2011-12-2121822021621660,0001,080
2011-12-2021721821621627,0001,080
2011-12-1922022221721830,0001,090
2011-12-1622222422122144,0001,105
2011-12-1522122422122292,0001,110
2011-12-1422422622222487,0001,120
2011-12-1322222422222346,0001,115
2011-12-1222322522322439,0001,120
2011-12-0921722121722190,0001,105
2011-12-0822122121821844,0001,090
2011-12-0721822221821953,0001,095
2011-12-0622222321821865,0001,090
2011-12-0522322522322314,0001,115
2011-12-0222422422122141,0001,105
2011-12-0122722922322445,0001,120
2011-11-3022322622322339,0001,115
2011-11-2922222522222516,0001,125
2011-11-2822322322122115,0001,105
2011-11-2522522522322322,0001,115
2011-11-2422022521922522,0001,125
2011-11-2222222722222427,0001,120
2011-11-2122622622422611,0001,130
2011-11-1822522622522612,0001,130
2011-11-1723123122622835,0001,140
2011-11-1623223522923518,0001,175
2011-11-1523023123023130,0001,155
2011-11-1423023523023323,0001,165
2011-11-1122323022323023,0001,150
2011-11-1022622622122624,0001,130
2011-11-0922722722522620,0001,130
2011-11-0822822922722718,0001,135
2011-11-0722922922622930,0001,145
2011-11-0422823222523241,0001,160
2011-11-0223223422422856,0001,140
2011-11-0124224223823812,0001,190
2011-10-3124824924324337,0001,215
2011-10-2824825024524525,0001,225
2011-10-2724224724224718,0001,235
2011-10-2624324924024432,0001,220
2011-10-2524725024524516,0001,225
2011-10-2424624924324929,0001,245
2011-10-2124224524124118,0001,205
2011-10-2024324624224213,0001,210
2011-10-1924624724524718,0001,235
2011-10-1824324524324321,0001,215
2011-10-1725125124524645,0001,230
2011-10-1425525525125264,0001,260
2011-10-1325625925625613,0001,280
2011-10-1224825824825826,0001,290
2011-10-1125625625025322,0001,265
2011-10-0725225724325233,0001,260
2011-10-0624525424525435,0001,270
2011-10-0525025024624837,0001,240
2011-10-0424425224325031,0001,250
2011-10-0325225325025023,0001,250
2011-09-3025925925525933,0001,295
2011-09-2924925924925954,0001,295
2011-09-2824325723525771,0001,285
2011-09-2723824423824427,0001,220
2011-09-2624124323723745,0001,185
2011-09-2223824323824142,0001,205
2011-09-2124624724324329,0001,215
2011-09-2025025224524548,0001,225
2011-09-1625425425125450,0001,270
2011-09-1525325324824955,0001,245
2011-09-1425025224925029,0001,250
2011-09-1324825024824929,0001,245
2011-09-1224924924824816,0001,240
2011-09-0925925925525666,0001,280
2011-09-0825925925725913,0001,295
2011-09-0725926125626152,0001,305
2011-09-0626026025425629,0001,280
2011-09-0525826025726013,0001,300
2011-09-0226126125825820,0001,290
2011-09-0126226225526227,0001,310
2011-08-3126126225926226,0001,310
2011-08-3025826025626057,0001,300
2011-08-2925325725125624,0001,280
2011-08-2625025224825064,0001,250
2011-08-2524724924724943,0001,245
2011-08-2424824824324527,0001,225
2011-08-2324524624424525,0001,225
2011-08-2224824824124216,0001,210
2011-08-1924524724424732,0001,235
2011-08-1825525525025237,0001,260
2011-08-1725225524825468,0001,270
2011-08-1624825224825140,0001,255
2011-08-1524724924524956,0001,245
2011-08-1224024324024250,0001,210
2011-08-1123023922923987,0001,195
2011-08-1022422822422840,0001,140
2011-08-0921921921021952,0001,095
2011-08-0822522522122126,0001,105
2011-08-0522722722422651,0001,130
2011-08-0423223323223220,0001,160
2011-08-0323323423123133,0001,155
2011-08-0224324323723727,0001,185
2011-08-0123724423724338,0001,215
2011-07-2924524724224326,0001,215
2011-07-2824624924524823,0001,240
2011-07-2725425424925021,0001,250
2011-07-2625125325125222,0001,260
2011-07-2525325525125138,0001,255
2011-07-2225425625225658,0001,280
2011-07-2125525524824937,0001,245
2011-07-2025725725225419,0001,270
2011-07-1925525925425735,0001,285
2011-07-15257259253254119,0001,270
2011-07-14250259249259115,0001,295
2011-07-1324825024725027,0001,250
2011-07-1224724824624835,0001,240
2011-07-1124524924524855,0001,240
2011-07-0824424524324325,0001,215
2011-07-0724324624124429,0001,220
2011-07-0624524624324639,0001,230
2011-07-0524424624424541,0001,225
2011-07-0424724724424438,0001,220
2011-07-0124224223924271,0001,210
2011-06-3023523923423968,0001,195
2011-06-2923123423023442,0001,170
2011-06-2823023322922928,0001,145
2011-06-2723323422923083,0001,150
2011-06-2422822822622836,0001,140
2011-06-2322522522322420,0001,120
2011-06-2222322522322540,0001,125
2011-06-2122222422222323,0001,115
2011-06-2022222422222224,0001,110
2011-06-1722822822422434,0001,120
2011-06-1622723322722823,0001,140
2011-06-1523123123023040,0001,150
2011-06-1422923122823153,0001,155
2011-06-1322522622522638,0001,130
2011-06-1023323322722799,0001,135
2011-06-0922622622422531,0001,125
2011-06-0822522822522744,0001,135
2011-06-0722522522422415,0001,120
2011-06-0623123122522543,0001,125
2011-06-0322822922622622,0001,130
2011-06-0222922922622833,0001,140
2011-06-0122823022722872,0001,140
2011-05-3122623122523026,0001,150
2011-05-3022622722322736,0001,135
2011-05-2722722722522540,0001,125
2011-05-2623223222822928,0001,145
2011-05-2523023022722723,0001,135
2011-05-2422723222723159,0001,155
2011-05-2323023022522761,0001,135
2011-05-2022723322723063,0001,150
2011-05-1923223422722769,0001,135
2011-05-1823323523323441,0001,170
2011-05-17240240235235128,0001,175
2011-05-16236239235236117,0001,180
2011-05-13238238233234101,0001,170
2011-05-1223624023523873,0001,190
2011-05-1124024123723789,0001,185
2011-05-1024024023823956,0001,195
2011-05-09239242238239119,0001,195
2011-05-06239239237238192,0001,190
2011-05-02255255241244191,0001,220
2011-04-28259259252253121,0001,265
2011-04-2726526626226238,0001,310
2011-04-2626926926226553,0001,325
2011-04-2526827026826937,0001,345
2011-04-22263269263267110,0001,335
2011-04-2126026225826161,0001,305
2011-04-2026426526126148,0001,305
2011-04-1926826826226437,0001,320
2011-04-1827027026626948,0001,345
2011-04-1526827026726858,0001,340
2011-04-1426927126827194,0001,355
2011-04-1326427026426987,0001,345
2011-04-12270272265266100,0001,330
2011-04-1127327627227254,0001,360
2011-04-0827027326727173,0001,355
2011-04-07270277267270105,0001,350
2011-04-06277279266270124,0001,350
2011-04-05294294276280169,0001,400
2011-04-04289294288290105,0001,450
2011-04-01292300287292168,0001,460
2011-03-31297300282295337,0001,475
2011-03-30310311301302265,0001,510
2011-03-29314314306309266,0001,545
2011-03-28306315305312539,0001,560
2011-03-253403483103151,530,0001,575
2011-03-242613242613241,613,0001,620
2011-03-23246247240244100,0001,220
2011-03-22238245238239118,0001,195
2011-03-18225230220229143,0001,145
2011-03-17211229210220141,0001,100
2011-03-16206221205213143,0001,065
2011-03-15230230192204149,0001,020
2011-03-1422424421622879,0001,140
2011-03-11265266263264149,0001,320
2011-03-1027527527027051,0001,350
2011-03-0927928227827838,0001,390
2011-03-0828128227927932,0001,395
2011-03-0728428428028144,0001,405
2011-03-0428328428228252,0001,410
2011-03-0328328428128162,0001,405
2011-03-0228829028228268,0001,410
2011-03-0128829128828852,0001,440
2011-02-2828928928628861,0001,440
2011-02-2528228928128971,0001,445
2011-02-2428228527928179,0001,405
2011-02-23280289279284109,0001,420
2011-02-2229429428828861,0001,440
2011-02-2129530029529537,0001,475
2011-02-18298300294299111,0001,495
2011-02-17290298290297148,0001,485
2011-02-1628528928428976,0001,445
2011-02-15283285282284104,0001,420
2011-02-14276283275282193,0001,410
2011-02-1027327527327561,0001,375
2011-02-0927127326927347,0001,365
2011-02-0827127226927060,0001,350
2011-02-0727027026426753,0001,335
2011-02-0426626826426772,0001,335
2011-02-0326226726226780,0001,335
2011-02-0226026426026242,0001,310
2011-02-0126526525726045,0001,300
2011-01-3125826525726254,0001,310
2011-01-2826326426026044,0001,300
2011-01-2726326325726278,0001,310
2011-01-2626426426126365,0001,315
2011-01-2526426425926358,0001,315
2011-01-2426026326026141,0001,305
2011-01-2126726726226274,0001,310
2011-01-2026726726526733,0001,335
2011-01-1926426926426984,0001,345
2011-01-1826426426026462,0001,320
2011-01-1726126426126156,0001,305
2011-01-1425926125826155,0001,305
2011-01-1326126125925940,0001,295
2011-01-1225826025725956,0001,295
2011-01-1125625625425634,0001,280
2011-01-0725425525325528,0001,275
2011-01-0625225325125276,0001,260
2011-01-0525325324925328,0001,265
2011-01-0425225324625153,0001,255

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株