1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2012年

5902 ホッカンホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2824524824524548,0001,225
2012-12-2724524524124257,0001,210
2012-12-2624424524224444,0001,220
2012-12-2524524524224442,0001,220
2012-12-2124324324024330,0001,215
2012-12-2024124323824228,0001,210
2012-12-1923724223724252,0001,210
2012-12-18246246230235194,0001,175
2012-12-1724624624324589,0001,225
2012-12-1424024424024295,0001,210
2012-12-1324224424224245,0001,210
2012-12-1224124224024233,0001,210
2012-12-1124224223924018,0001,200
2012-12-1024124123924147,0001,205
2012-12-0723823923623824,0001,190
2012-12-0623924023723854,0001,190
2012-12-0523423823323823,0001,190
2012-12-042382382362389,0001,190
2012-12-032362382362388,0001,190
2012-11-3023923923323435,0001,170
2012-11-2923823923723921,0001,195
2012-11-2824124123623614,0001,180
2012-11-2723824023824032,0001,200
2012-11-2623923923723839,0001,190
2012-11-2223323723323525,0001,175
2012-11-2123223623223326,0001,165
2012-11-2023223523123226,0001,160
2012-11-1923223423223410,0001,170
2012-11-1622823222823110,0001,155
2012-11-1522422722422732,0001,135
2012-11-1422422622222224,0001,110
2012-11-1322222322222225,0001,110
2012-11-1222722722222228,0001,110
2012-11-092262272262279,0001,135
2012-11-082272292262298,0001,145
2012-11-0722923022722910,0001,145
2012-11-0623123122822812,0001,140
2012-11-0523223423123411,0001,170
2012-11-0223323723323621,0001,180
2012-11-0122723022622920,0001,145
2012-10-3122022622022513,0001,125
2012-10-3022522921821842,0001,090
2012-10-2922623022622711,0001,135
2012-10-2623023222622821,0001,140
2012-10-2522723022723017,0001,150
2012-10-2422723022723010,0001,150
2012-10-232312332302306,0001,150
2012-10-2223023322923311,0001,165
2012-10-1923223322823317,0001,165
2012-10-1822923122823112,0001,155
2012-10-1722722822522812,0001,140
2012-10-162262272242248,0001,120
2012-10-1522923022622733,0001,135
2012-10-1222522822422818,0001,140
2012-10-112182282182246,0001,120
2012-10-1022022121921911,0001,095
2012-10-092242242232246,0001,120
2012-10-0522522522122116,0001,105
2012-10-0422222522122518,0001,125
2012-10-0322722722422513,0001,125
2012-10-022302312302313,0001,155
2012-10-012332342322346,0001,170
2012-09-282382382352359,0001,175
2012-09-2723823923823915,0001,195
2012-09-2623423923423923,0001,195
2012-09-2524024123724149,0001,205
2012-09-2423623923123922,0001,195
2012-09-2123623923623615,0001,180
2012-09-2023923923423617,0001,180
2012-09-1923823923623925,0001,195
2012-09-1823323723323738,0001,185
2012-09-1422522922522952,0001,145
2012-09-132202232202239,0001,115
2012-09-1221922221922210,0001,110
2012-09-1122022022022013,0001,100
2012-09-1021821821821810,0001,090
2012-09-0722222221721820,0001,090
2012-09-0621321421121425,0001,070
2012-09-0521921921321323,0001,065
2012-09-0422222221921923,0001,095
2012-09-0322622722322310,0001,115
2012-08-3122723022622611,0001,130
2012-08-302332332292293,0001,145
2012-08-2923323323023320,0001,165
2012-08-2824124123123924,0001,195
2012-08-2724224324024026,0001,200
2012-08-2423823923823917,0001,195
2012-08-2323923923723811,0001,190
2012-08-2223824023624020,0001,200
2012-08-2123524023524030,0001,200
2012-08-2023623823623819,0001,190
2012-08-1723924023724020,0001,200
2012-08-1623724023624031,0001,200
2012-08-1523423423023448,0001,170
2012-08-1422823822823844,0001,190
2012-08-1322222722222726,0001,135
2012-08-1021922321722332,0001,115
2012-08-0921822221822225,0001,110
2012-08-0821521921521911,0001,095
2012-08-0721221721221614,0001,080
2012-08-0621721821421415,0001,070
2012-08-032192192162168,0001,080
2012-08-0221722121721920,0001,095
2012-08-0122022021721910,0001,095
2012-07-3121922021922016,0001,100
2012-07-3022122121922024,0001,100
2012-07-2721721921621638,0001,080
2012-07-2621321321321313,0001,065
2012-07-2520921320921129,0001,055
2012-07-2421121320920935,0001,045
2012-07-2321121420721090,0001,050
2012-07-20227230208212350,0001,060
2012-07-1923123323023124,0001,155
2012-07-1823223323023013,0001,150
2012-07-1723423423023172,0001,155
2012-07-1323724223724042,0001,200
2012-07-1224024023723712,0001,185
2012-07-1123924123623728,0001,185
2012-07-1023924023723713,0001,185
2012-07-0924024523623645,0001,180
2012-07-0623924723824240,0001,210
2012-07-0523824423824436,0001,220
2012-07-0423824123624019,0001,200
2012-07-0323824023823910,0001,195
2012-07-0224624723823830,0001,190
2012-06-2923824623824624,0001,230
2012-06-2824224323824324,0001,215
2012-06-2723424223424231,0001,210
2012-06-2623623823523624,0001,180
2012-06-2523923923523633,0001,180
2012-06-2223924123624115,0001,205
2012-06-2123623923623913,0001,195
2012-06-2023523923523621,0001,180
2012-06-192402402372378,0001,185
2012-06-1824424423523530,0001,175
2012-06-1524524524024380,0001,215
2012-06-1424124123623926,0001,195
2012-06-1323824123524138,0001,205
2012-06-1223423622823620,0001,180
2012-06-1123523723423423,0001,170
2012-06-0823423523023590,0001,175
2012-06-0722722922622911,0001,145
2012-06-0622522822522826,0001,140
2012-06-052192202192209,0001,100
2012-06-0422222221821921,0001,095
2012-06-0122322422222340,0001,115
2012-05-3122722822522629,0001,130
2012-05-3023223222622720,0001,135
2012-05-2922623122523122,0001,155
2012-05-2823023022522621,0001,130
2012-05-2523023022722718,0001,135
2012-05-2422922922622914,0001,145
2012-05-2323123122923020,0001,150
2012-05-2223023223023113,0001,155
2012-05-2122823222823223,0001,160
2012-05-1822823122723130,0001,155
2012-05-1722623222623233,0001,160
2012-05-1622522922522624,0001,130
2012-05-1522923022523054,0001,150
2012-05-1423623823123755,0001,185
2012-05-1123723722922931,0001,145
2012-05-1023623823623721,0001,185
2012-05-0923924123724115,0001,205
2012-05-0823624123524114,0001,205
2012-05-0723523623323624,0001,180
2012-05-0224624623724128,0001,205
2012-05-0124824924624854,0001,240
2012-04-2724624924624986,0001,245
2012-04-26242248242248119,0001,240
2012-04-25240244239241112,0001,205
2012-04-2423623923623955,0001,195
2012-04-2323523823523537,0001,175
2012-04-2023023823023852,0001,190
2012-04-1923523523123119,0001,155
2012-04-1823423523123542,0001,175
2012-04-1723123323123119,0001,155
2012-04-1622823122822935,0001,145
2012-04-1323223423023052,0001,150
2012-04-1223123222923231,0001,160
2012-04-1123023022722821,0001,140
2012-04-1022923122923116,0001,155
2012-04-0923023022922915,0001,145
2012-04-0623123223023229,0001,160
2012-04-0523223423123436,0001,170
2012-04-0423523623323439,0001,170
2012-04-0323623723523646,0001,180
2012-04-0224324323723752,0001,185
2012-03-3024524524324324,0001,215
2012-03-2924724824524555,0001,225
2012-03-28243249243246110,0001,230
2012-03-27248257248257263,0001,285
2012-03-26248250247247128,0001,235
2012-03-2325125124925062,0001,250
2012-03-2225325425225326,0001,265
2012-03-2125525725325369,0001,265
2012-03-1925625725525540,0001,275
2012-03-1625725725425632,0001,280
2012-03-1525125625125560,0001,275
2012-03-1425525625225279,0001,260
2012-03-1325425525125443,0001,270
2012-03-1225025225025226,0001,260
2012-03-09247251246249105,0001,245
2012-03-0824524824524626,0001,230
2012-03-0724024724024768,0001,235
2012-03-0624524524324343,0001,215
2012-03-0524424824424473,0001,220
2012-03-0224324524224435,0001,220
2012-03-0124024224024024,0001,200
2012-02-2924424624124147,0001,205
2012-02-2824524624124373,0001,215
2012-02-2724524624324564,0001,225
2012-02-2424224524224436,0001,220
2012-02-2324324624024280,0001,210
2012-02-2223924523824548,0001,225
2012-02-2123823823723840,0001,190
2012-02-2023723823723733,0001,185
2012-02-1723523623423553,0001,175
2012-02-1623523623323334,0001,165
2012-02-1523223523223569,0001,175
2012-02-1423123323123255,0001,160
2012-02-1322623122622973,0001,145
2012-02-10229229224226127,0001,130
2012-02-09233233228229178,0001,145
2012-02-0823423523223549,0001,175
2012-02-0723523523223336,0001,165
2012-02-0623623623323320,0001,165
2012-02-0323623623323327,0001,165
2012-02-0223623823523623,0001,180
2012-02-0123623623323526,0001,175
2012-01-3123523623423624,0001,180
2012-01-302342372342358,0001,175
2012-01-2723523623323526,0001,175
2012-01-2623623723623726,0001,185
2012-01-2523223423223431,0001,170
2012-01-2423423523223325,0001,165
2012-01-2323123223123131,0001,155
2012-01-2023123222823051,0001,150
2012-01-1923223322822834,0001,140
2012-01-1823023223023139,0001,155
2012-01-1722622922622925,0001,145
2012-01-1622522722422640,0001,130
2012-01-1322222722222749,0001,135
2012-01-1222322422222220,0001,110
2012-01-1122022222022227,0001,110
2012-01-1022022021821950,0001,095
2012-01-0622022021921911,0001,095
2012-01-0522122122022025,0001,100
2012-01-0422322321922141,0001,105

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