5902 ホッカンホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 295 | 295 | 292 | 292 | 21,000 | 1,460 |
| 2014-12-29 | 292 | 294 | 292 | 294 | 65,000 | 1,470 |
| 2014-12-26 | 287 | 289 | 286 | 289 | 29,000 | 1,445 |
| 2014-12-25 | 286 | 288 | 285 | 287 | 55,000 | 1,435 |
| 2014-12-24 | 285 | 288 | 285 | 287 | 38,000 | 1,435 |
| 2014-12-22 | 286 | 286 | 282 | 285 | 51,000 | 1,425 |
| 2014-12-19 | 282 | 288 | 282 | 288 | 38,000 | 1,440 |
| 2014-12-18 | 279 | 284 | 279 | 282 | 55,000 | 1,410 |
| 2014-12-17 | 274 | 280 | 274 | 276 | 40,000 | 1,380 |
| 2014-12-16 | 279 | 280 | 275 | 275 | 62,000 | 1,375 |
| 2014-12-15 | 282 | 282 | 280 | 280 | 84,000 | 1,400 |
| 2014-12-12 | 281 | 283 | 281 | 282 | 111,000 | 1,410 |
| 2014-12-11 | 281 | 285 | 280 | 282 | 47,000 | 1,410 |
| 2014-12-10 | 280 | 284 | 280 | 281 | 81,000 | 1,405 |
| 2014-12-09 | 283 | 285 | 283 | 285 | 21,000 | 1,425 |
| 2014-12-08 | 288 | 293 | 284 | 286 | 67,000 | 1,430 |
| 2014-12-05 | 285 | 290 | 285 | 290 | 87,000 | 1,450 |
| 2014-12-04 | 288 | 291 | 286 | 291 | 38,000 | 1,455 |
| 2014-12-03 | 287 | 287 | 285 | 287 | 24,000 | 1,435 |
| 2014-12-02 | 285 | 287 | 283 | 287 | 40,000 | 1,435 |
| 2014-12-01 | 285 | 287 | 284 | 285 | 21,000 | 1,425 |
| 2014-11-28 | 283 | 285 | 283 | 284 | 12,000 | 1,420 |
| 2014-11-27 | 286 | 288 | 283 | 283 | 30,000 | 1,415 |
| 2014-11-26 | 285 | 287 | 284 | 284 | 26,000 | 1,420 |
| 2014-11-25 | 283 | 285 | 283 | 284 | 22,000 | 1,420 |
| 2014-11-21 | 284 | 284 | 282 | 282 | 21,000 | 1,410 |
| 2014-11-20 | 283 | 285 | 283 | 284 | 11,000 | 1,420 |
| 2014-11-19 | 286 | 286 | 284 | 284 | 29,000 | 1,420 |
| 2014-11-18 | 281 | 284 | 281 | 284 | 39,000 | 1,420 |
| 2014-11-17 | 285 | 285 | 280 | 282 | 57,000 | 1,410 |
| 2014-11-14 | 286 | 287 | 284 | 287 | 60,000 | 1,435 |
| 2014-11-13 | 280 | 283 | 280 | 283 | 29,000 | 1,415 |
| 2014-11-12 | 284 | 285 | 281 | 281 | 33,000 | 1,405 |
| 2014-11-11 | 280 | 283 | 280 | 283 | 30,000 | 1,415 |
| 2014-11-10 | 280 | 282 | 280 | 282 | 38,000 | 1,410 |
| 2014-11-07 | 284 | 284 | 280 | 282 | 27,000 | 1,410 |
| 2014-11-06 | 287 | 289 | 281 | 282 | 54,000 | 1,410 |
| 2014-11-05 | 285 | 288 | 283 | 287 | 40,000 | 1,435 |
| 2014-11-04 | 293 | 293 | 283 | 285 | 82,000 | 1,425 |
| 2014-10-31 | 277 | 286 | 277 | 285 | 69,000 | 1,425 |
| 2014-10-30 | 270 | 279 | 270 | 279 | 48,000 | 1,395 |
| 2014-10-29 | 270 | 273 | 270 | 272 | 34,000 | 1,360 |
| 2014-10-28 | 272 | 272 | 268 | 269 | 36,000 | 1,345 |
| 2014-10-27 | 275 | 275 | 272 | 272 | 33,000 | 1,360 |
| 2014-10-24 | 269 | 270 | 268 | 270 | 33,000 | 1,350 |
| 2014-10-23 | 265 | 268 | 265 | 266 | 27,000 | 1,330 |
| 2014-10-22 | 264 | 267 | 264 | 267 | 30,000 | 1,335 |
| 2014-10-21 | 263 | 264 | 261 | 261 | 57,000 | 1,305 |
| 2014-10-20 | 263 | 264 | 262 | 262 | 32,000 | 1,310 |
| 2014-10-17 | 263 | 264 | 258 | 258 | 80,000 | 1,290 |
| 2014-10-16 | 270 | 270 | 262 | 262 | 88,000 | 1,310 |
| 2014-10-15 | 274 | 276 | 270 | 270 | 71,000 | 1,350 |
| 2014-10-14 | 278 | 278 | 272 | 272 | 85,000 | 1,360 |
| 2014-10-10 | 280 | 283 | 280 | 280 | 40,000 | 1,400 |
| 2014-10-09 | 287 | 287 | 284 | 285 | 47,000 | 1,425 |
| 2014-10-08 | 286 | 290 | 286 | 287 | 45,000 | 1,435 |
| 2014-10-07 | 289 | 293 | 288 | 288 | 58,000 | 1,440 |
| 2014-10-06 | 290 | 291 | 285 | 289 | 94,000 | 1,445 |
| 2014-10-03 | 292 | 294 | 292 | 293 | 22,000 | 1,465 |
| 2014-10-02 | 298 | 298 | 293 | 293 | 47,000 | 1,465 |
| 2014-10-01 | 302 | 303 | 299 | 301 | 32,000 | 1,505 |
| 2014-09-30 | 300 | 306 | 297 | 298 | 74,000 | 1,490 |
| 2014-09-29 | 306 | 306 | 300 | 300 | 39,000 | 1,500 |
| 2014-09-26 | 302 | 305 | 301 | 303 | 40,000 | 1,515 |
| 2014-09-25 | 300 | 305 | 298 | 305 | 92,000 | 1,525 |
| 2014-09-24 | 298 | 299 | 296 | 298 | 33,000 | 1,490 |
| 2014-09-22 | 302 | 302 | 298 | 299 | 60,000 | 1,495 |
| 2014-09-19 | 296 | 305 | 296 | 305 | 146,000 | 1,525 |
| 2014-09-18 | 293 | 296 | 292 | 296 | 42,000 | 1,480 |
| 2014-09-17 | 295 | 295 | 293 | 293 | 24,000 | 1,465 |
| 2014-09-16 | 294 | 296 | 292 | 295 | 39,000 | 1,475 |
| 2014-09-12 | 293 | 295 | 293 | 294 | 108,000 | 1,470 |
| 2014-09-11 | 294 | 295 | 292 | 294 | 22,000 | 1,470 |
| 2014-09-10 | 293 | 294 | 292 | 293 | 22,000 | 1,465 |
| 2014-09-09 | 294 | 294 | 293 | 294 | 4,000 | 1,470 |
| 2014-09-08 | 294 | 294 | 292 | 292 | 26,000 | 1,460 |
| 2014-09-05 | 291 | 294 | 291 | 292 | 25,000 | 1,460 |
| 2014-09-04 | 292 | 293 | 291 | 291 | 12,000 | 1,455 |
| 2014-09-03 | 293 | 294 | 292 | 294 | 29,000 | 1,470 |
| 2014-09-02 | 291 | 293 | 291 | 292 | 13,000 | 1,460 |
| 2014-09-01 | 291 | 293 | 290 | 291 | 23,000 | 1,455 |
| 2014-08-29 | 291 | 292 | 290 | 291 | 18,000 | 1,455 |
| 2014-08-28 | 289 | 295 | 288 | 295 | 29,000 | 1,475 |
| 2014-08-27 | 291 | 294 | 290 | 290 | 26,000 | 1,450 |
| 2014-08-26 | 293 | 294 | 291 | 292 | 17,000 | 1,460 |
| 2014-08-25 | 293 | 294 | 292 | 293 | 23,000 | 1,465 |
| 2014-08-22 | 290 | 294 | 290 | 293 | 50,000 | 1,465 |
| 2014-08-21 | 292 | 294 | 291 | 293 | 23,000 | 1,465 |
| 2014-08-20 | 289 | 293 | 289 | 292 | 45,000 | 1,460 |
| 2014-08-19 | 292 | 292 | 291 | 292 | 20,000 | 1,460 |
| 2014-08-18 | 293 | 293 | 289 | 292 | 23,000 | 1,460 |
| 2014-08-15 | 288 | 291 | 288 | 290 | 33,000 | 1,450 |
| 2014-08-14 | 289 | 292 | 289 | 292 | 61,000 | 1,460 |
| 2014-08-13 | 285 | 288 | 285 | 288 | 12,000 | 1,440 |
| 2014-08-12 | 286 | 289 | 286 | 289 | 39,000 | 1,445 |
| 2014-08-11 | 288 | 290 | 287 | 289 | 18,000 | 1,445 |
| 2014-08-08 | 286 | 287 | 285 | 286 | 34,000 | 1,430 |
| 2014-08-07 | 286 | 287 | 286 | 286 | 20,000 | 1,430 |
| 2014-08-06 | 286 | 291 | 285 | 287 | 41,000 | 1,435 |
| 2014-08-05 | 290 | 290 | 287 | 287 | 27,000 | 1,435 |
| 2014-08-04 | 293 | 293 | 290 | 290 | 29,000 | 1,450 |
| 2014-08-01 | 293 | 293 | 291 | 292 | 27,000 | 1,460 |
| 2014-07-31 | 295 | 297 | 294 | 294 | 18,000 | 1,470 |
| 2014-07-30 | 299 | 299 | 294 | 294 | 41,000 | 1,470 |
| 2014-07-29 | 298 | 300 | 295 | 300 | 42,000 | 1,500 |
| 2014-07-28 | 292 | 310 | 292 | 298 | 225,000 | 1,490 |
| 2014-07-25 | 287 | 291 | 287 | 291 | 39,000 | 1,455 |
| 2014-07-24 | 291 | 291 | 287 | 289 | 49,000 | 1,445 |
| 2014-07-23 | 289 | 290 | 287 | 288 | 29,000 | 1,440 |
| 2014-07-22 | 292 | 292 | 286 | 287 | 49,000 | 1,435 |
| 2014-07-18 | 291 | 291 | 289 | 289 | 28,000 | 1,445 |
| 2014-07-17 | 291 | 293 | 291 | 291 | 20,000 | 1,455 |
| 2014-07-16 | 292 | 294 | 291 | 293 | 24,000 | 1,465 |
| 2014-07-15 | 293 | 293 | 292 | 293 | 29,000 | 1,465 |
| 2014-07-14 | 292 | 294 | 291 | 294 | 33,000 | 1,470 |
| 2014-07-11 | 290 | 290 | 289 | 290 | 26,000 | 1,450 |
| 2014-07-10 | 295 | 295 | 290 | 290 | 28,000 | 1,450 |
| 2014-07-09 | 290 | 294 | 290 | 293 | 98,000 | 1,465 |
| 2014-07-08 | 293 | 294 | 291 | 291 | 34,000 | 1,455 |
| 2014-07-07 | 292 | 294 | 292 | 293 | 28,000 | 1,465 |
| 2014-07-04 | 291 | 292 | 290 | 292 | 34,000 | 1,460 |
| 2014-07-03 | 291 | 293 | 290 | 290 | 29,000 | 1,450 |
| 2014-07-02 | 291 | 292 | 291 | 291 | 14,000 | 1,455 |
| 2014-07-01 | 290 | 292 | 290 | 291 | 42,000 | 1,455 |
| 2014-06-30 | 288 | 292 | 288 | 291 | 33,000 | 1,455 |
| 2014-06-27 | 289 | 290 | 289 | 289 | 24,000 | 1,445 |
| 2014-06-26 | 293 | 293 | 289 | 289 | 50,000 | 1,445 |
| 2014-06-25 | 293 | 294 | 292 | 292 | 38,000 | 1,460 |
| 2014-06-24 | 293 | 294 | 292 | 294 | 35,000 | 1,470 |
| 2014-06-23 | 291 | 293 | 291 | 292 | 25,000 | 1,460 |
| 2014-06-20 | 293 | 295 | 292 | 292 | 43,000 | 1,460 |
| 2014-06-19 | 293 | 296 | 292 | 293 | 50,000 | 1,465 |
| 2014-06-18 | 293 | 295 | 293 | 294 | 24,000 | 1,470 |
| 2014-06-17 | 294 | 295 | 292 | 295 | 27,000 | 1,475 |
| 2014-06-16 | 293 | 295 | 290 | 291 | 86,000 | 1,455 |
| 2014-06-13 | 286 | 293 | 286 | 293 | 165,000 | 1,465 |
| 2014-06-12 | 289 | 291 | 288 | 288 | 91,000 | 1,440 |
| 2014-06-11 | 285 | 290 | 285 | 289 | 55,000 | 1,445 |
| 2014-06-10 | 284 | 285 | 283 | 285 | 26,000 | 1,425 |
| 2014-06-09 | 283 | 284 | 282 | 283 | 33,000 | 1,415 |
| 2014-06-06 | 280 | 283 | 279 | 280 | 43,000 | 1,400 |
| 2014-06-05 | 281 | 281 | 280 | 281 | 9,000 | 1,405 |
| 2014-06-04 | 281 | 283 | 279 | 280 | 21,000 | 1,400 |
| 2014-06-03 | 285 | 286 | 281 | 281 | 24,000 | 1,405 |
| 2014-06-02 | 286 | 287 | 284 | 285 | 35,000 | 1,425 |
| 2014-05-30 | 281 | 285 | 280 | 283 | 35,000 | 1,415 |
| 2014-05-29 | 285 | 285 | 278 | 281 | 29,000 | 1,405 |
| 2014-05-28 | 282 | 286 | 282 | 285 | 16,000 | 1,425 |
| 2014-05-27 | 281 | 287 | 281 | 282 | 40,000 | 1,410 |
| 2014-05-26 | 284 | 284 | 278 | 283 | 32,000 | 1,415 |
| 2014-05-23 | 279 | 283 | 279 | 282 | 50,000 | 1,410 |
| 2014-05-22 | 274 | 280 | 274 | 279 | 35,000 | 1,395 |
| 2014-05-21 | 272 | 272 | 269 | 270 | 48,000 | 1,350 |
| 2014-05-20 | 272 | 273 | 269 | 269 | 24,000 | 1,345 |
| 2014-05-19 | 272 | 276 | 272 | 272 | 19,000 | 1,360 |
| 2014-05-16 | 275 | 275 | 271 | 272 | 55,000 | 1,360 |
| 2014-05-15 | 268 | 278 | 268 | 276 | 76,000 | 1,380 |
| 2014-05-14 | 274 | 279 | 273 | 279 | 50,000 | 1,395 |
| 2014-05-13 | 273 | 275 | 272 | 274 | 42,000 | 1,370 |
| 2014-05-12 | 262 | 271 | 262 | 271 | 77,000 | 1,355 |
| 2014-05-09 | 262 | 263 | 261 | 263 | 17,000 | 1,315 |
| 2014-05-08 | 261 | 263 | 260 | 263 | 32,000 | 1,315 |
| 2014-05-07 | 266 | 266 | 259 | 260 | 98,000 | 1,300 |
| 2014-05-02 | 269 | 269 | 266 | 266 | 20,000 | 1,330 |
| 2014-05-01 | 268 | 270 | 265 | 266 | 46,000 | 1,330 |
| 2014-04-30 | 267 | 268 | 264 | 266 | 44,000 | 1,330 |
| 2014-04-28 | 265 | 266 | 263 | 265 | 33,000 | 1,325 |
| 2014-04-25 | 262 | 265 | 262 | 265 | 27,000 | 1,325 |
| 2014-04-24 | 263 | 264 | 262 | 263 | 53,000 | 1,315 |
| 2014-04-23 | 265 | 265 | 261 | 263 | 81,000 | 1,315 |
| 2014-04-22 | 268 | 268 | 264 | 264 | 34,000 | 1,320 |
| 2014-04-21 | 270 | 270 | 266 | 266 | 43,000 | 1,330 |
| 2014-04-18 | 273 | 273 | 266 | 269 | 41,000 | 1,345 |
| 2014-04-17 | 270 | 270 | 267 | 269 | 24,000 | 1,345 |
| 2014-04-16 | 267 | 272 | 267 | 269 | 78,000 | 1,345 |
| 2014-04-15 | 268 | 270 | 268 | 268 | 37,000 | 1,340 |
| 2014-04-14 | 265 | 269 | 265 | 268 | 35,000 | 1,340 |
| 2014-04-11 | 267 | 267 | 265 | 265 | 38,000 | 1,325 |
| 2014-04-10 | 269 | 273 | 268 | 268 | 35,000 | 1,340 |
| 2014-04-09 | 272 | 274 | 267 | 267 | 79,000 | 1,335 |
| 2014-04-08 | 279 | 281 | 273 | 274 | 63,000 | 1,370 |
| 2014-04-07 | 285 | 285 | 280 | 281 | 35,000 | 1,405 |
| 2014-04-04 | 289 | 289 | 285 | 285 | 31,000 | 1,425 |
| 2014-04-03 | 287 | 292 | 286 | 291 | 42,000 | 1,455 |
| 2014-04-02 | 288 | 290 | 286 | 287 | 66,000 | 1,435 |
| 2014-04-01 | 289 | 289 | 286 | 288 | 59,000 | 1,440 |
| 2014-03-31 | 284 | 286 | 282 | 286 | 53,000 | 1,430 |
| 2014-03-28 | 280 | 284 | 278 | 284 | 63,000 | 1,420 |
| 2014-03-27 | 270 | 284 | 270 | 280 | 112,000 | 1,400 |
| 2014-03-26 | 276 | 281 | 276 | 278 | 286,000 | 1,390 |
| 2014-03-25 | 274 | 278 | 273 | 276 | 136,000 | 1,380 |
| 2014-03-24 | 272 | 278 | 272 | 275 | 118,000 | 1,375 |
| 2014-03-20 | 280 | 280 | 272 | 272 | 154,000 | 1,360 |
| 2014-03-19 | 285 | 286 | 280 | 280 | 96,000 | 1,400 |
| 2014-03-18 | 286 | 290 | 286 | 287 | 28,000 | 1,435 |
| 2014-03-17 | 285 | 290 | 283 | 284 | 88,000 | 1,420 |
| 2014-03-14 | 285 | 288 | 284 | 285 | 224,000 | 1,425 |
| 2014-03-13 | 292 | 297 | 292 | 293 | 59,000 | 1,465 |
| 2014-03-12 | 293 | 294 | 288 | 292 | 65,000 | 1,460 |
| 2014-03-11 | 296 | 296 | 292 | 293 | 42,000 | 1,465 |
| 2014-03-10 | 295 | 297 | 292 | 292 | 53,000 | 1,460 |
| 2014-03-07 | 294 | 297 | 293 | 295 | 63,000 | 1,475 |
| 2014-03-06 | 286 | 292 | 286 | 290 | 58,000 | 1,450 |
| 2014-03-05 | 291 | 293 | 285 | 285 | 81,000 | 1,425 |
| 2014-03-04 | 286 | 289 | 286 | 288 | 37,000 | 1,440 |
| 2014-03-03 | 286 | 287 | 283 | 285 | 73,000 | 1,425 |
| 2014-02-28 | 294 | 295 | 284 | 285 | 175,000 | 1,425 |
| 2014-02-27 | 298 | 298 | 295 | 295 | 71,000 | 1,475 |
| 2014-02-26 | 300 | 300 | 296 | 299 | 49,000 | 1,495 |
| 2014-02-25 | 298 | 300 | 298 | 300 | 69,000 | 1,500 |
| 2014-02-24 | 297 | 301 | 295 | 297 | 71,000 | 1,485 |
| 2014-02-21 | 295 | 298 | 294 | 298 | 79,000 | 1,490 |
| 2014-02-20 | 296 | 302 | 292 | 292 | 82,000 | 1,460 |
| 2014-02-19 | 300 | 301 | 298 | 300 | 54,000 | 1,500 |
| 2014-02-18 | 300 | 300 | 294 | 298 | 95,000 | 1,490 |
| 2014-02-17 | 295 | 296 | 292 | 294 | 89,000 | 1,470 |
| 2014-02-14 | 304 | 308 | 288 | 290 | 261,000 | 1,450 |
| 2014-02-13 | 310 | 311 | 304 | 304 | 51,000 | 1,520 |
| 2014-02-12 | 307 | 309 | 304 | 307 | 93,000 | 1,535 |
| 2014-02-10 | 314 | 314 | 299 | 304 | 174,000 | 1,520 |
| 2014-02-07 | 313 | 318 | 312 | 316 | 66,000 | 1,580 |
| 2014-02-06 | 305 | 312 | 304 | 306 | 76,000 | 1,530 |
| 2014-02-05 | 306 | 311 | 300 | 301 | 112,000 | 1,505 |
| 2014-02-04 | 310 | 313 | 300 | 302 | 141,000 | 1,510 |
| 2014-02-03 | 323 | 326 | 320 | 320 | 50,000 | 1,600 |
| 2014-01-31 | 325 | 327 | 321 | 323 | 60,000 | 1,615 |
| 2014-01-30 | 328 | 329 | 325 | 326 | 47,000 | 1,630 |
| 2014-01-29 | 329 | 335 | 329 | 334 | 38,000 | 1,670 |
| 2014-01-28 | 326 | 332 | 326 | 326 | 54,000 | 1,630 |
| 2014-01-27 | 325 | 333 | 325 | 327 | 130,000 | 1,635 |
| 2014-01-24 | 353 | 353 | 345 | 345 | 63,000 | 1,725 |
| 2014-01-23 | 360 | 361 | 354 | 354 | 38,000 | 1,770 |
| 2014-01-22 | 364 | 364 | 359 | 360 | 28,000 | 1,800 |
| 2014-01-21 | 360 | 364 | 360 | 363 | 29,000 | 1,815 |
| 2014-01-20 | 359 | 360 | 358 | 360 | 35,000 | 1,800 |
| 2014-01-17 | 354 | 357 | 352 | 356 | 35,000 | 1,780 |
| 2014-01-16 | 346 | 354 | 346 | 353 | 61,000 | 1,765 |
| 2014-01-15 | 342 | 347 | 342 | 346 | 106,000 | 1,730 |
| 2014-01-14 | 353 | 353 | 347 | 349 | 87,000 | 1,745 |
| 2014-01-10 | 349 | 361 | 348 | 357 | 122,000 | 1,785 |
| 2014-01-09 | 339 | 348 | 338 | 348 | 60,000 | 1,740 |
| 2014-01-08 | 340 | 341 | 335 | 341 | 33,000 | 1,705 |
| 2014-01-07 | 340 | 341 | 337 | 338 | 35,000 | 1,690 |
| 2014-01-06 | 340 | 340 | 337 | 337 | 34,000 | 1,685 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
