5902 ホッカンホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 341 | 341 | 338 | 340 | 33,000 | 1,700 |
| 2013-12-27 | 328 | 339 | 328 | 336 | 53,000 | 1,680 |
| 2013-12-26 | 322 | 330 | 320 | 329 | 60,000 | 1,645 |
| 2013-12-25 | 326 | 326 | 320 | 322 | 100,000 | 1,610 |
| 2013-12-24 | 326 | 327 | 324 | 326 | 57,000 | 1,630 |
| 2013-12-20 | 332 | 332 | 325 | 326 | 53,000 | 1,630 |
| 2013-12-19 | 334 | 334 | 320 | 332 | 60,000 | 1,660 |
| 2013-12-18 | 327 | 333 | 326 | 332 | 52,000 | 1,660 |
| 2013-12-17 | 325 | 329 | 323 | 327 | 38,000 | 1,635 |
| 2013-12-16 | 332 | 332 | 324 | 329 | 81,000 | 1,645 |
| 2013-12-13 | 330 | 336 | 325 | 336 | 178,000 | 1,680 |
| 2013-12-12 | 337 | 337 | 332 | 334 | 18,000 | 1,670 |
| 2013-12-11 | 340 | 340 | 335 | 337 | 33,000 | 1,685 |
| 2013-12-10 | 341 | 341 | 338 | 340 | 38,000 | 1,700 |
| 2013-12-09 | 339 | 341 | 338 | 340 | 47,000 | 1,700 |
| 2013-12-06 | 335 | 338 | 334 | 337 | 31,000 | 1,685 |
| 2013-12-05 | 336 | 338 | 335 | 335 | 47,000 | 1,675 |
| 2013-12-04 | 340 | 340 | 332 | 332 | 45,000 | 1,660 |
| 2013-12-03 | 343 | 343 | 338 | 340 | 33,000 | 1,700 |
| 2013-12-02 | 341 | 341 | 336 | 338 | 23,000 | 1,690 |
| 2013-11-29 | 340 | 340 | 336 | 338 | 21,000 | 1,690 |
| 2013-11-28 | 342 | 343 | 340 | 343 | 31,000 | 1,715 |
| 2013-11-27 | 340 | 344 | 340 | 343 | 42,000 | 1,715 |
| 2013-11-26 | 334 | 342 | 334 | 340 | 48,000 | 1,700 |
| 2013-11-25 | 338 | 339 | 335 | 337 | 65,000 | 1,685 |
| 2013-11-22 | 341 | 342 | 335 | 336 | 57,000 | 1,680 |
| 2013-11-21 | 338 | 342 | 334 | 341 | 154,000 | 1,705 |
| 2013-11-20 | 328 | 334 | 327 | 333 | 207,000 | 1,665 |
| 2013-11-19 | 326 | 328 | 325 | 328 | 47,000 | 1,640 |
| 2013-11-18 | 329 | 329 | 324 | 326 | 38,000 | 1,630 |
| 2013-11-15 | 324 | 328 | 319 | 328 | 105,000 | 1,640 |
| 2013-11-14 | 322 | 324 | 320 | 323 | 85,000 | 1,615 |
| 2013-11-13 | 310 | 323 | 310 | 321 | 111,000 | 1,605 |
| 2013-11-12 | 308 | 310 | 308 | 310 | 47,000 | 1,550 |
| 2013-11-11 | 306 | 306 | 305 | 305 | 33,000 | 1,525 |
| 2013-11-08 | 303 | 305 | 303 | 305 | 17,000 | 1,525 |
| 2013-11-07 | 309 | 309 | 306 | 307 | 11,000 | 1,535 |
| 2013-11-06 | 308 | 309 | 307 | 309 | 20,000 | 1,545 |
| 2013-11-05 | 308 | 310 | 308 | 308 | 29,000 | 1,540 |
| 2013-11-01 | 312 | 312 | 306 | 307 | 28,000 | 1,535 |
| 2013-10-31 | 311 | 311 | 306 | 310 | 67,000 | 1,550 |
| 2013-10-30 | 308 | 310 | 305 | 308 | 34,000 | 1,540 |
| 2013-10-29 | 306 | 306 | 304 | 304 | 22,000 | 1,520 |
| 2013-10-28 | 308 | 308 | 304 | 308 | 37,000 | 1,540 |
| 2013-10-25 | 311 | 311 | 304 | 304 | 43,000 | 1,520 |
| 2013-10-24 | 310 | 311 | 308 | 311 | 19,000 | 1,555 |
| 2013-10-23 | 311 | 313 | 308 | 309 | 30,000 | 1,545 |
| 2013-10-22 | 312 | 314 | 306 | 312 | 52,000 | 1,560 |
| 2013-10-21 | 315 | 315 | 311 | 312 | 17,000 | 1,560 |
| 2013-10-18 | 314 | 314 | 310 | 311 | 31,000 | 1,555 |
| 2013-10-17 | 313 | 316 | 313 | 314 | 37,000 | 1,570 |
| 2013-10-16 | 314 | 315 | 308 | 313 | 34,000 | 1,565 |
| 2013-10-15 | 315 | 316 | 313 | 314 | 55,000 | 1,570 |
| 2013-10-11 | 306 | 315 | 306 | 315 | 96,000 | 1,575 |
| 2013-10-10 | 304 | 306 | 304 | 305 | 20,000 | 1,525 |
| 2013-10-09 | 301 | 304 | 297 | 304 | 20,000 | 1,520 |
| 2013-10-08 | 301 | 301 | 296 | 301 | 43,000 | 1,505 |
| 2013-10-07 | 303 | 304 | 301 | 301 | 32,000 | 1,505 |
| 2013-10-04 | 306 | 306 | 302 | 302 | 19,000 | 1,510 |
| 2013-10-03 | 307 | 307 | 305 | 305 | 32,000 | 1,525 |
| 2013-10-02 | 305 | 311 | 304 | 305 | 65,000 | 1,525 |
| 2013-10-01 | 305 | 305 | 303 | 304 | 14,000 | 1,520 |
| 2013-09-30 | 305 | 307 | 305 | 305 | 25,000 | 1,525 |
| 2013-09-27 | 309 | 315 | 308 | 313 | 34,000 | 1,565 |
| 2013-09-26 | 308 | 311 | 306 | 310 | 33,000 | 1,550 |
| 2013-09-25 | 316 | 316 | 308 | 313 | 48,000 | 1,565 |
| 2013-09-24 | 311 | 315 | 311 | 315 | 20,000 | 1,575 |
| 2013-09-20 | 313 | 314 | 309 | 313 | 40,000 | 1,565 |
| 2013-09-19 | 311 | 314 | 310 | 313 | 39,000 | 1,565 |
| 2013-09-18 | 310 | 313 | 309 | 310 | 50,000 | 1,550 |
| 2013-09-17 | 309 | 312 | 308 | 308 | 41,000 | 1,540 |
| 2013-09-13 | 303 | 307 | 302 | 306 | 102,000 | 1,530 |
| 2013-09-12 | 305 | 305 | 302 | 304 | 17,000 | 1,520 |
| 2013-09-11 | 304 | 304 | 300 | 304 | 15,000 | 1,520 |
| 2013-09-10 | 296 | 303 | 296 | 303 | 52,000 | 1,515 |
| 2013-09-09 | 296 | 302 | 296 | 299 | 28,000 | 1,495 |
| 2013-09-06 | 294 | 294 | 292 | 294 | 12,000 | 1,470 |
| 2013-09-05 | 291 | 294 | 290 | 293 | 12,000 | 1,465 |
| 2013-09-04 | 288 | 291 | 288 | 291 | 10,000 | 1,455 |
| 2013-09-03 | 286 | 291 | 286 | 290 | 21,000 | 1,450 |
| 2013-09-02 | 285 | 287 | 285 | 286 | 9,000 | 1,430 |
| 2013-08-30 | 288 | 290 | 286 | 286 | 41,000 | 1,430 |
| 2013-08-29 | 287 | 291 | 287 | 287 | 31,000 | 1,435 |
| 2013-08-28 | 287 | 288 | 286 | 286 | 20,000 | 1,430 |
| 2013-08-27 | 292 | 292 | 288 | 290 | 11,000 | 1,450 |
| 2013-08-26 | 296 | 296 | 292 | 292 | 18,000 | 1,460 |
| 2013-08-23 | 293 | 296 | 291 | 295 | 26,000 | 1,475 |
| 2013-08-22 | 289 | 290 | 287 | 290 | 16,000 | 1,450 |
| 2013-08-21 | 285 | 291 | 285 | 289 | 34,000 | 1,445 |
| 2013-08-20 | 289 | 289 | 286 | 286 | 26,000 | 1,430 |
| 2013-08-19 | 290 | 290 | 289 | 290 | 16,000 | 1,450 |
| 2013-08-16 | 289 | 290 | 286 | 288 | 19,000 | 1,440 |
| 2013-08-15 | 291 | 291 | 289 | 290 | 30,000 | 1,450 |
| 2013-08-14 | 288 | 292 | 287 | 291 | 60,000 | 1,455 |
| 2013-08-13 | 286 | 289 | 285 | 288 | 56,000 | 1,440 |
| 2013-08-12 | 284 | 287 | 284 | 286 | 20,000 | 1,430 |
| 2013-08-09 | 286 | 287 | 280 | 284 | 177,000 | 1,420 |
| 2013-08-08 | 300 | 302 | 298 | 298 | 31,000 | 1,490 |
| 2013-08-07 | 300 | 305 | 300 | 304 | 19,000 | 1,520 |
| 2013-08-06 | 300 | 306 | 300 | 304 | 22,000 | 1,520 |
| 2013-08-05 | 304 | 307 | 304 | 304 | 11,000 | 1,520 |
| 2013-08-02 | 302 | 307 | 302 | 307 | 23,000 | 1,535 |
| 2013-08-01 | 299 | 301 | 299 | 300 | 31,000 | 1,500 |
| 2013-07-31 | 300 | 302 | 300 | 300 | 24,000 | 1,500 |
| 2013-07-30 | 299 | 305 | 299 | 305 | 23,000 | 1,525 |
| 2013-07-29 | 308 | 308 | 304 | 304 | 17,000 | 1,520 |
| 2013-07-26 | 318 | 318 | 314 | 314 | 21,000 | 1,570 |
| 2013-07-25 | 318 | 318 | 317 | 318 | 19,000 | 1,590 |
| 2013-07-24 | 320 | 322 | 318 | 321 | 19,000 | 1,605 |
| 2013-07-23 | 317 | 321 | 317 | 321 | 25,000 | 1,605 |
| 2013-07-22 | 316 | 325 | 316 | 323 | 81,000 | 1,615 |
| 2013-07-19 | 319 | 320 | 313 | 315 | 55,000 | 1,575 |
| 2013-07-18 | 314 | 319 | 314 | 317 | 32,000 | 1,585 |
| 2013-07-17 | 317 | 320 | 316 | 318 | 18,000 | 1,590 |
| 2013-07-16 | 321 | 321 | 316 | 319 | 33,000 | 1,595 |
| 2013-07-12 | 315 | 319 | 315 | 319 | 47,000 | 1,595 |
| 2013-07-11 | 316 | 316 | 313 | 315 | 25,000 | 1,575 |
| 2013-07-10 | 316 | 319 | 314 | 316 | 46,000 | 1,580 |
| 2013-07-09 | 310 | 313 | 310 | 313 | 26,000 | 1,565 |
| 2013-07-08 | 320 | 320 | 309 | 309 | 38,000 | 1,545 |
| 2013-07-05 | 310 | 315 | 305 | 315 | 44,000 | 1,575 |
| 2013-07-04 | 308 | 310 | 307 | 309 | 14,000 | 1,545 |
| 2013-07-03 | 310 | 310 | 305 | 308 | 26,000 | 1,540 |
| 2013-07-02 | 309 | 310 | 307 | 309 | 20,000 | 1,545 |
| 2013-07-01 | 306 | 308 | 303 | 308 | 60,000 | 1,540 |
| 2013-06-28 | 301 | 310 | 301 | 309 | 46,000 | 1,545 |
| 2013-06-27 | 305 | 305 | 299 | 301 | 12,000 | 1,505 |
| 2013-06-26 | 314 | 314 | 300 | 303 | 47,000 | 1,515 |
| 2013-06-25 | 310 | 311 | 304 | 307 | 28,000 | 1,535 |
| 2013-06-24 | 314 | 314 | 309 | 310 | 36,000 | 1,550 |
| 2013-06-21 | 296 | 310 | 293 | 310 | 75,000 | 1,550 |
| 2013-06-20 | 300 | 303 | 292 | 301 | 55,000 | 1,505 |
| 2013-06-19 | 301 | 305 | 298 | 301 | 23,000 | 1,505 |
| 2013-06-18 | 303 | 304 | 300 | 300 | 14,000 | 1,500 |
| 2013-06-17 | 296 | 303 | 294 | 301 | 86,000 | 1,505 |
| 2013-06-14 | 282 | 289 | 282 | 288 | 147,000 | 1,440 |
| 2013-06-13 | 290 | 291 | 281 | 284 | 27,000 | 1,420 |
| 2013-06-12 | 290 | 298 | 286 | 297 | 34,000 | 1,485 |
| 2013-06-11 | 293 | 297 | 291 | 291 | 38,000 | 1,455 |
| 2013-06-10 | 292 | 298 | 291 | 298 | 48,000 | 1,490 |
| 2013-06-07 | 284 | 288 | 277 | 279 | 56,000 | 1,395 |
| 2013-06-06 | 290 | 295 | 285 | 290 | 57,000 | 1,450 |
| 2013-06-05 | 296 | 301 | 293 | 293 | 32,000 | 1,465 |
| 2013-06-04 | 295 | 296 | 291 | 295 | 51,000 | 1,475 |
| 2013-06-03 | 304 | 304 | 294 | 295 | 65,000 | 1,475 |
| 2013-05-31 | 300 | 308 | 300 | 302 | 45,000 | 1,510 |
| 2013-05-30 | 301 | 309 | 297 | 297 | 70,000 | 1,485 |
| 2013-05-29 | 303 | 312 | 299 | 301 | 50,000 | 1,505 |
| 2013-05-28 | 290 | 302 | 290 | 298 | 41,000 | 1,490 |
| 2013-05-27 | 302 | 302 | 293 | 295 | 73,000 | 1,475 |
| 2013-05-24 | 311 | 317 | 306 | 310 | 107,000 | 1,550 |
| 2013-05-23 | 325 | 328 | 310 | 310 | 81,000 | 1,550 |
| 2013-05-22 | 325 | 331 | 325 | 326 | 89,000 | 1,630 |
| 2013-05-21 | 326 | 326 | 321 | 322 | 74,000 | 1,610 |
| 2013-05-20 | 321 | 328 | 317 | 326 | 117,000 | 1,630 |
| 2013-05-17 | 313 | 314 | 310 | 313 | 89,000 | 1,565 |
| 2013-05-16 | 320 | 320 | 305 | 315 | 62,000 | 1,575 |
| 2013-05-15 | 318 | 322 | 318 | 321 | 74,000 | 1,605 |
| 2013-05-14 | 320 | 320 | 314 | 317 | 90,000 | 1,585 |
| 2013-05-13 | 315 | 323 | 313 | 320 | 125,000 | 1,600 |
| 2013-05-10 | 307 | 308 | 303 | 307 | 54,000 | 1,535 |
| 2013-05-09 | 308 | 309 | 305 | 305 | 19,000 | 1,525 |
| 2013-05-08 | 305 | 308 | 304 | 307 | 70,000 | 1,535 |
| 2013-05-07 | 302 | 305 | 301 | 304 | 50,000 | 1,520 |
| 2013-05-02 | 299 | 299 | 297 | 299 | 20,000 | 1,495 |
| 2013-05-01 | 301 | 301 | 297 | 297 | 20,000 | 1,485 |
| 2013-04-30 | 303 | 303 | 299 | 299 | 30,000 | 1,495 |
| 2013-04-26 | 304 | 305 | 297 | 301 | 55,000 | 1,505 |
| 2013-04-25 | 298 | 303 | 298 | 303 | 61,000 | 1,515 |
| 2013-04-24 | 300 | 303 | 297 | 301 | 48,000 | 1,505 |
| 2013-04-23 | 298 | 300 | 296 | 299 | 22,000 | 1,495 |
| 2013-04-22 | 299 | 300 | 297 | 298 | 37,000 | 1,490 |
| 2013-04-19 | 296 | 297 | 291 | 296 | 47,000 | 1,480 |
| 2013-04-18 | 298 | 302 | 292 | 292 | 46,000 | 1,460 |
| 2013-04-17 | 299 | 304 | 296 | 298 | 49,000 | 1,490 |
| 2013-04-16 | 298 | 305 | 293 | 293 | 74,000 | 1,465 |
| 2013-04-15 | 301 | 303 | 301 | 303 | 34,000 | 1,515 |
| 2013-04-12 | 302 | 304 | 302 | 303 | 50,000 | 1,515 |
| 2013-04-11 | 301 | 305 | 298 | 300 | 69,000 | 1,500 |
| 2013-04-10 | 295 | 299 | 295 | 297 | 30,000 | 1,485 |
| 2013-04-09 | 291 | 295 | 291 | 294 | 66,000 | 1,470 |
| 2013-04-08 | 290 | 297 | 288 | 295 | 76,000 | 1,475 |
| 2013-04-05 | 303 | 305 | 286 | 288 | 140,000 | 1,440 |
| 2013-04-04 | 284 | 294 | 278 | 292 | 46,000 | 1,460 |
| 2013-04-03 | 280 | 285 | 279 | 284 | 46,000 | 1,420 |
| 2013-04-02 | 278 | 283 | 260 | 274 | 65,000 | 1,370 |
| 2013-04-01 | 295 | 295 | 277 | 278 | 59,000 | 1,390 |
| 2013-03-29 | 296 | 297 | 292 | 295 | 35,000 | 1,475 |
| 2013-03-28 | 295 | 296 | 293 | 296 | 39,000 | 1,480 |
| 2013-03-27 | 299 | 299 | 295 | 295 | 104,000 | 1,475 |
| 2013-03-26 | 304 | 308 | 303 | 305 | 217,000 | 1,525 |
| 2013-03-25 | 311 | 311 | 304 | 304 | 108,000 | 1,520 |
| 2013-03-22 | 302 | 313 | 301 | 303 | 114,000 | 1,515 |
| 2013-03-21 | 298 | 303 | 297 | 298 | 63,000 | 1,490 |
| 2013-03-19 | 294 | 297 | 293 | 295 | 27,000 | 1,475 |
| 2013-03-18 | 297 | 297 | 291 | 291 | 98,000 | 1,455 |
| 2013-03-15 | 297 | 300 | 297 | 297 | 73,000 | 1,485 |
| 2013-03-14 | 296 | 297 | 293 | 296 | 59,000 | 1,480 |
| 2013-03-13 | 295 | 296 | 293 | 295 | 33,000 | 1,475 |
| 2013-03-12 | 294 | 300 | 294 | 295 | 81,000 | 1,475 |
| 2013-03-11 | 297 | 299 | 296 | 298 | 49,000 | 1,490 |
| 2013-03-08 | 286 | 294 | 286 | 291 | 154,000 | 1,455 |
| 2013-03-07 | 293 | 295 | 292 | 292 | 45,000 | 1,460 |
| 2013-03-06 | 293 | 296 | 292 | 293 | 55,000 | 1,465 |
| 2013-03-05 | 286 | 291 | 286 | 291 | 21,000 | 1,455 |
| 2013-03-04 | 287 | 289 | 281 | 281 | 45,000 | 1,405 |
| 2013-03-01 | 286 | 294 | 285 | 285 | 71,000 | 1,425 |
| 2013-02-28 | 285 | 290 | 283 | 287 | 65,000 | 1,435 |
| 2013-02-27 | 281 | 284 | 278 | 282 | 31,000 | 1,410 |
| 2013-02-26 | 278 | 281 | 277 | 279 | 37,000 | 1,395 |
| 2013-02-25 | 280 | 283 | 280 | 282 | 67,000 | 1,410 |
| 2013-02-22 | 270 | 280 | 270 | 278 | 43,000 | 1,390 |
| 2013-02-21 | 279 | 280 | 278 | 278 | 40,000 | 1,390 |
| 2013-02-20 | 279 | 281 | 278 | 279 | 34,000 | 1,395 |
| 2013-02-19 | 281 | 282 | 278 | 280 | 24,000 | 1,400 |
| 2013-02-18 | 270 | 281 | 270 | 279 | 77,000 | 1,395 |
| 2013-02-15 | 274 | 274 | 270 | 271 | 60,000 | 1,355 |
| 2013-02-14 | 274 | 276 | 271 | 275 | 27,000 | 1,375 |
| 2013-02-13 | 278 | 278 | 272 | 272 | 46,000 | 1,360 |
| 2013-02-12 | 284 | 284 | 277 | 278 | 51,000 | 1,390 |
| 2013-02-08 | 276 | 279 | 271 | 276 | 42,000 | 1,380 |
| 2013-02-07 | 277 | 279 | 275 | 275 | 52,000 | 1,375 |
| 2013-02-06 | 270 | 283 | 270 | 280 | 147,000 | 1,400 |
| 2013-02-05 | 269 | 269 | 265 | 269 | 25,000 | 1,345 |
| 2013-02-04 | 269 | 270 | 266 | 267 | 32,000 | 1,335 |
| 2013-02-01 | 270 | 271 | 267 | 267 | 27,000 | 1,335 |
| 2013-01-31 | 268 | 270 | 266 | 268 | 23,000 | 1,340 |
| 2013-01-30 | 267 | 270 | 267 | 270 | 37,000 | 1,350 |
| 2013-01-29 | 266 | 270 | 266 | 268 | 26,000 | 1,340 |
| 2013-01-28 | 268 | 269 | 265 | 265 | 40,000 | 1,325 |
| 2013-01-25 | 270 | 270 | 266 | 266 | 52,000 | 1,330 |
| 2013-01-24 | 261 | 266 | 260 | 265 | 27,000 | 1,325 |
| 2013-01-23 | 267 | 268 | 258 | 260 | 92,000 | 1,300 |
| 2013-01-22 | 267 | 268 | 265 | 266 | 23,000 | 1,330 |
| 2013-01-21 | 264 | 265 | 262 | 264 | 23,000 | 1,320 |
| 2013-01-18 | 266 | 266 | 264 | 265 | 18,000 | 1,325 |
| 2013-01-17 | 263 | 264 | 259 | 262 | 41,000 | 1,310 |
| 2013-01-16 | 266 | 266 | 262 | 263 | 42,000 | 1,315 |
| 2013-01-15 | 270 | 270 | 265 | 266 | 57,000 | 1,330 |
| 2013-01-11 | 261 | 268 | 261 | 266 | 65,000 | 1,330 |
| 2013-01-10 | 254 | 259 | 254 | 259 | 27,000 | 1,295 |
| 2013-01-09 | 253 | 257 | 251 | 256 | 55,000 | 1,280 |
| 2013-01-08 | 253 | 254 | 248 | 251 | 53,000 | 1,255 |
| 2013-01-07 | 253 | 254 | 251 | 253 | 39,000 | 1,265 |
| 2013-01-04 | 250 | 252 | 249 | 251 | 62,000 | 1,255 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
