5902 ホッカンホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 325 | 325 | 316 | 319 | 30,000 | 1,595 |
| 2015-12-29 | 316 | 324 | 315 | 320 | 23,000 | 1,600 |
| 2015-12-28 | 314 | 318 | 312 | 316 | 29,000 | 1,580 |
| 2015-12-25 | 316 | 316 | 305 | 310 | 40,000 | 1,550 |
| 2015-12-24 | 325 | 325 | 312 | 314 | 44,000 | 1,570 |
| 2015-12-22 | 326 | 331 | 325 | 325 | 14,000 | 1,625 |
| 2015-12-21 | 323 | 334 | 317 | 326 | 51,000 | 1,630 |
| 2015-12-18 | 331 | 336 | 325 | 327 | 39,000 | 1,635 |
| 2015-12-17 | 333 | 333 | 327 | 329 | 28,000 | 1,645 |
| 2015-12-16 | 333 | 333 | 328 | 329 | 21,000 | 1,645 |
| 2015-12-15 | 331 | 331 | 326 | 327 | 68,000 | 1,635 |
| 2015-12-14 | 329 | 336 | 327 | 334 | 85,000 | 1,670 |
| 2015-12-11 | 326 | 332 | 326 | 331 | 116,000 | 1,655 |
| 2015-12-10 | 333 | 334 | 328 | 328 | 54,000 | 1,640 |
| 2015-12-09 | 335 | 337 | 330 | 333 | 55,000 | 1,665 |
| 2015-12-08 | 337 | 340 | 337 | 339 | 35,000 | 1,695 |
| 2015-12-07 | 337 | 341 | 337 | 340 | 34,000 | 1,700 |
| 2015-12-04 | 334 | 339 | 334 | 338 | 48,000 | 1,690 |
| 2015-12-03 | 338 | 342 | 338 | 342 | 36,000 | 1,710 |
| 2015-12-02 | 340 | 344 | 339 | 342 | 74,000 | 1,710 |
| 2015-12-01 | 331 | 337 | 331 | 335 | 75,000 | 1,675 |
| 2015-11-30 | 332 | 332 | 325 | 329 | 47,000 | 1,645 |
| 2015-11-27 | 338 | 338 | 331 | 332 | 32,000 | 1,660 |
| 2015-11-26 | 333 | 339 | 333 | 335 | 66,000 | 1,675 |
| 2015-11-25 | 340 | 341 | 334 | 336 | 61,000 | 1,680 |
| 2015-11-24 | 344 | 344 | 337 | 342 | 67,000 | 1,710 |
| 2015-11-20 | 342 | 344 | 340 | 344 | 49,000 | 1,720 |
| 2015-11-19 | 345 | 345 | 337 | 342 | 56,000 | 1,710 |
| 2015-11-18 | 339 | 343 | 330 | 342 | 85,000 | 1,710 |
| 2015-11-17 | 337 | 338 | 334 | 336 | 58,000 | 1,680 |
| 2015-11-16 | 330 | 338 | 327 | 337 | 66,000 | 1,685 |
| 2015-11-13 | 331 | 336 | 331 | 336 | 65,000 | 1,680 |
| 2015-11-12 | 333 | 338 | 332 | 334 | 99,000 | 1,670 |
| 2015-11-11 | 326 | 334 | 326 | 331 | 65,000 | 1,655 |
| 2015-11-10 | 328 | 330 | 325 | 328 | 57,000 | 1,640 |
| 2015-11-09 | 317 | 329 | 317 | 329 | 138,000 | 1,645 |
| 2015-11-06 | 319 | 327 | 318 | 323 | 138,000 | 1,615 |
| 2015-11-05 | 311 | 317 | 304 | 314 | 60,000 | 1,570 |
| 2015-11-04 | 307 | 312 | 305 | 312 | 69,000 | 1,560 |
| 2015-11-02 | 311 | 311 | 300 | 304 | 70,000 | 1,520 |
| 2015-10-30 | 312 | 315 | 308 | 310 | 84,000 | 1,550 |
| 2015-10-29 | 314 | 316 | 307 | 309 | 199,000 | 1,545 |
| 2015-10-28 | 310 | 312 | 308 | 312 | 32,000 | 1,560 |
| 2015-10-27 | 309 | 311 | 307 | 310 | 28,000 | 1,550 |
| 2015-10-26 | 305 | 309 | 305 | 308 | 61,000 | 1,540 |
| 2015-10-23 | 313 | 313 | 309 | 311 | 35,000 | 1,555 |
| 2015-10-22 | 307 | 312 | 305 | 309 | 59,000 | 1,545 |
| 2015-10-21 | 302 | 307 | 301 | 307 | 36,000 | 1,535 |
| 2015-10-20 | 305 | 305 | 300 | 302 | 13,000 | 1,510 |
| 2015-10-19 | 306 | 306 | 301 | 303 | 27,000 | 1,515 |
| 2015-10-16 | 305 | 308 | 302 | 303 | 44,000 | 1,515 |
| 2015-10-15 | 306 | 308 | 302 | 305 | 42,000 | 1,525 |
| 2015-10-14 | 305 | 308 | 295 | 306 | 80,000 | 1,530 |
| 2015-10-13 | 302 | 308 | 302 | 306 | 58,000 | 1,530 |
| 2015-10-09 | 300 | 305 | 300 | 303 | 143,000 | 1,515 |
| 2015-10-08 | 300 | 300 | 295 | 297 | 53,000 | 1,485 |
| 2015-10-07 | 294 | 300 | 294 | 300 | 41,000 | 1,500 |
| 2015-10-06 | 299 | 299 | 292 | 296 | 54,000 | 1,480 |
| 2015-10-05 | 296 | 298 | 292 | 296 | 29,000 | 1,480 |
| 2015-10-02 | 294 | 297 | 291 | 296 | 40,000 | 1,480 |
| 2015-10-01 | 285 | 292 | 283 | 292 | 47,000 | 1,460 |
| 2015-09-30 | 285 | 287 | 281 | 281 | 36,000 | 1,405 |
| 2015-09-29 | 290 | 290 | 281 | 283 | 46,000 | 1,415 |
| 2015-09-28 | 293 | 294 | 291 | 292 | 27,000 | 1,460 |
| 2015-09-25 | 292 | 297 | 290 | 297 | 59,000 | 1,485 |
| 2015-09-24 | 286 | 300 | 286 | 288 | 87,000 | 1,440 |
| 2015-09-18 | 294 | 295 | 289 | 293 | 36,000 | 1,465 |
| 2015-09-17 | 287 | 295 | 287 | 294 | 60,000 | 1,470 |
| 2015-09-16 | 287 | 288 | 285 | 287 | 34,000 | 1,435 |
| 2015-09-15 | 287 | 290 | 286 | 287 | 51,000 | 1,435 |
| 2015-09-14 | 292 | 292 | 286 | 287 | 42,000 | 1,435 |
| 2015-09-11 | 291 | 294 | 290 | 291 | 97,000 | 1,455 |
| 2015-09-10 | 287 | 288 | 284 | 287 | 53,000 | 1,435 |
| 2015-09-09 | 284 | 290 | 282 | 290 | 76,000 | 1,450 |
| 2015-09-08 | 282 | 283 | 278 | 278 | 51,000 | 1,390 |
| 2015-09-07 | 280 | 283 | 278 | 282 | 69,000 | 1,410 |
| 2015-09-04 | 288 | 288 | 281 | 283 | 65,000 | 1,415 |
| 2015-09-03 | 293 | 293 | 285 | 285 | 54,000 | 1,425 |
| 2015-09-02 | 287 | 290 | 284 | 286 | 44,000 | 1,430 |
| 2015-09-01 | 297 | 302 | 290 | 290 | 110,000 | 1,450 |
| 2015-08-31 | 294 | 300 | 288 | 299 | 120,000 | 1,495 |
| 2015-08-28 | 290 | 295 | 287 | 295 | 100,000 | 1,475 |
| 2015-08-27 | 293 | 293 | 284 | 284 | 81,000 | 1,420 |
| 2015-08-26 | 281 | 286 | 281 | 283 | 87,000 | 1,415 |
| 2015-08-25 | 282 | 295 | 279 | 280 | 110,000 | 1,400 |
| 2015-08-24 | 300 | 305 | 291 | 292 | 120,000 | 1,460 |
| 2015-08-21 | 307 | 310 | 306 | 306 | 108,000 | 1,530 |
| 2015-08-20 | 320 | 323 | 311 | 313 | 411,000 | 1,565 |
| 2015-08-19 | 301 | 301 | 299 | 299 | 29,000 | 1,495 |
| 2015-08-18 | 300 | 302 | 298 | 300 | 40,000 | 1,500 |
| 2015-08-17 | 297 | 298 | 296 | 298 | 43,000 | 1,490 |
| 2015-08-14 | 297 | 298 | 296 | 297 | 23,000 | 1,485 |
| 2015-08-13 | 295 | 297 | 293 | 296 | 54,000 | 1,480 |
| 2015-08-12 | 300 | 300 | 294 | 296 | 57,000 | 1,480 |
| 2015-08-11 | 303 | 304 | 299 | 299 | 62,000 | 1,495 |
| 2015-08-10 | 303 | 304 | 300 | 303 | 62,000 | 1,515 |
| 2015-08-07 | 298 | 300 | 297 | 299 | 53,000 | 1,495 |
| 2015-08-06 | 306 | 307 | 298 | 301 | 137,000 | 1,505 |
| 2015-08-05 | 295 | 298 | 293 | 298 | 69,000 | 1,490 |
| 2015-08-04 | 293 | 293 | 290 | 291 | 36,000 | 1,455 |
| 2015-08-03 | 291 | 291 | 285 | 290 | 43,000 | 1,450 |
| 2015-07-31 | 287 | 289 | 285 | 287 | 38,000 | 1,435 |
| 2015-07-30 | 283 | 285 | 283 | 284 | 20,000 | 1,420 |
| 2015-07-29 | 282 | 283 | 282 | 282 | 9,000 | 1,410 |
| 2015-07-28 | 282 | 285 | 282 | 282 | 43,000 | 1,410 |
| 2015-07-27 | 289 | 290 | 285 | 285 | 51,000 | 1,425 |
| 2015-07-24 | 287 | 289 | 287 | 289 | 20,000 | 1,445 |
| 2015-07-23 | 285 | 288 | 285 | 288 | 18,000 | 1,440 |
| 2015-07-22 | 285 | 285 | 283 | 284 | 40,000 | 1,420 |
| 2015-07-21 | 289 | 289 | 286 | 286 | 21,000 | 1,430 |
| 2015-07-17 | 288 | 288 | 285 | 286 | 21,000 | 1,430 |
| 2015-07-16 | 286 | 288 | 283 | 285 | 47,000 | 1,425 |
| 2015-07-15 | 284 | 287 | 284 | 286 | 63,000 | 1,430 |
| 2015-07-14 | 283 | 287 | 283 | 286 | 44,000 | 1,430 |
| 2015-07-13 | 282 | 282 | 279 | 279 | 37,000 | 1,395 |
| 2015-07-10 | 280 | 285 | 276 | 278 | 83,000 | 1,390 |
| 2015-07-09 | 280 | 284 | 277 | 280 | 115,000 | 1,400 |
| 2015-07-08 | 289 | 290 | 284 | 284 | 64,000 | 1,420 |
| 2015-07-07 | 289 | 291 | 289 | 290 | 20,000 | 1,450 |
| 2015-07-06 | 293 | 294 | 287 | 287 | 74,000 | 1,435 |
| 2015-07-03 | 298 | 298 | 294 | 294 | 32,000 | 1,470 |
| 2015-07-02 | 299 | 302 | 295 | 297 | 41,000 | 1,485 |
| 2015-07-01 | 299 | 302 | 296 | 296 | 60,000 | 1,480 |
| 2015-06-30 | 298 | 299 | 296 | 299 | 29,000 | 1,495 |
| 2015-06-29 | 300 | 303 | 296 | 296 | 57,000 | 1,480 |
| 2015-06-26 | 306 | 306 | 302 | 304 | 35,000 | 1,520 |
| 2015-06-25 | 306 | 307 | 306 | 306 | 30,000 | 1,530 |
| 2015-06-24 | 307 | 307 | 305 | 307 | 66,000 | 1,535 |
| 2015-06-23 | 303 | 306 | 303 | 306 | 81,000 | 1,530 |
| 2015-06-22 | 297 | 302 | 297 | 302 | 29,000 | 1,510 |
| 2015-06-19 | 297 | 304 | 297 | 301 | 27,000 | 1,505 |
| 2015-06-18 | 298 | 302 | 294 | 294 | 40,000 | 1,470 |
| 2015-06-17 | 304 | 304 | 298 | 298 | 51,000 | 1,490 |
| 2015-06-16 | 303 | 304 | 301 | 303 | 41,000 | 1,515 |
| 2015-06-15 | 302 | 303 | 301 | 301 | 75,000 | 1,505 |
| 2015-06-12 | 305 | 307 | 302 | 305 | 178,000 | 1,525 |
| 2015-06-11 | 306 | 307 | 302 | 305 | 87,000 | 1,525 |
| 2015-06-10 | 308 | 310 | 305 | 305 | 60,000 | 1,525 |
| 2015-06-09 | 308 | 311 | 307 | 307 | 36,000 | 1,535 |
| 2015-06-08 | 313 | 314 | 310 | 310 | 29,000 | 1,550 |
| 2015-06-05 | 312 | 313 | 307 | 309 | 61,000 | 1,545 |
| 2015-06-04 | 306 | 312 | 303 | 311 | 73,000 | 1,555 |
| 2015-06-03 | 307 | 313 | 302 | 302 | 143,000 | 1,510 |
| 2015-06-02 | 324 | 324 | 310 | 313 | 92,000 | 1,565 |
| 2015-06-01 | 322 | 330 | 312 | 318 | 132,000 | 1,590 |
| 2015-05-29 | 310 | 311 | 307 | 309 | 72,000 | 1,545 |
| 2015-05-28 | 308 | 311 | 307 | 310 | 56,000 | 1,550 |
| 2015-05-27 | 302 | 318 | 302 | 304 | 106,000 | 1,520 |
| 2015-05-26 | 304 | 304 | 301 | 302 | 26,000 | 1,510 |
| 2015-05-25 | 304 | 305 | 302 | 303 | 81,000 | 1,515 |
| 2015-05-22 | 303 | 303 | 301 | 301 | 26,000 | 1,505 |
| 2015-05-21 | 302 | 303 | 301 | 303 | 55,000 | 1,515 |
| 2015-05-20 | 302 | 302 | 300 | 302 | 26,000 | 1,510 |
| 2015-05-19 | 300 | 305 | 294 | 301 | 157,000 | 1,505 |
| 2015-05-18 | 303 | 304 | 301 | 304 | 69,000 | 1,520 |
| 2015-05-15 | 300 | 305 | 298 | 303 | 148,000 | 1,515 |
| 2015-05-14 | 298 | 302 | 296 | 301 | 81,000 | 1,505 |
| 2015-05-13 | 299 | 301 | 293 | 301 | 163,000 | 1,505 |
| 2015-05-12 | 282 | 300 | 282 | 299 | 206,000 | 1,495 |
| 2015-05-11 | 284 | 295 | 281 | 295 | 357,000 | 1,475 |
| 2015-05-08 | 276 | 279 | 276 | 277 | 44,000 | 1,385 |
| 2015-05-07 | 276 | 277 | 276 | 276 | 32,000 | 1,380 |
| 2015-05-01 | 278 | 280 | 276 | 277 | 46,000 | 1,385 |
| 2015-04-30 | 281 | 282 | 279 | 279 | 59,000 | 1,395 |
| 2015-04-28 | 282 | 284 | 280 | 280 | 40,000 | 1,400 |
| 2015-04-27 | 282 | 282 | 280 | 281 | 69,000 | 1,405 |
| 2015-04-24 | 281 | 282 | 281 | 281 | 39,000 | 1,405 |
| 2015-04-23 | 284 | 284 | 281 | 281 | 59,000 | 1,405 |
| 2015-04-22 | 285 | 285 | 284 | 284 | 13,000 | 1,420 |
| 2015-04-21 | 284 | 285 | 283 | 285 | 40,000 | 1,425 |
| 2015-04-20 | 283 | 284 | 282 | 283 | 20,000 | 1,415 |
| 2015-04-17 | 283 | 283 | 281 | 283 | 31,000 | 1,415 |
| 2015-04-16 | 283 | 284 | 281 | 283 | 31,000 | 1,415 |
| 2015-04-15 | 283 | 285 | 282 | 283 | 64,000 | 1,415 |
| 2015-04-14 | 283 | 285 | 282 | 285 | 40,000 | 1,425 |
| 2015-04-13 | 282 | 284 | 280 | 283 | 37,000 | 1,415 |
| 2015-04-10 | 283 | 284 | 281 | 282 | 51,000 | 1,410 |
| 2015-04-09 | 282 | 284 | 281 | 282 | 38,000 | 1,410 |
| 2015-04-08 | 284 | 285 | 282 | 282 | 50,000 | 1,410 |
| 2015-04-07 | 282 | 284 | 280 | 284 | 49,000 | 1,420 |
| 2015-04-06 | 279 | 279 | 278 | 279 | 12,000 | 1,395 |
| 2015-04-03 | 280 | 281 | 279 | 279 | 21,000 | 1,395 |
| 2015-04-02 | 280 | 283 | 278 | 280 | 55,000 | 1,400 |
| 2015-04-01 | 277 | 282 | 277 | 278 | 64,000 | 1,390 |
| 2015-03-31 | 278 | 281 | 277 | 277 | 61,000 | 1,385 |
| 2015-03-30 | 282 | 282 | 278 | 278 | 73,000 | 1,390 |
| 2015-03-27 | 288 | 288 | 282 | 282 | 86,000 | 1,410 |
| 2015-03-26 | 294 | 294 | 292 | 293 | 188,000 | 1,465 |
| 2015-03-25 | 292 | 295 | 292 | 294 | 69,000 | 1,470 |
| 2015-03-24 | 293 | 296 | 292 | 292 | 90,000 | 1,460 |
| 2015-03-23 | 294 | 295 | 294 | 294 | 58,000 | 1,470 |
| 2015-03-20 | 293 | 295 | 292 | 294 | 56,000 | 1,470 |
| 2015-03-19 | 293 | 294 | 291 | 291 | 67,000 | 1,455 |
| 2015-03-18 | 293 | 293 | 291 | 293 | 41,000 | 1,465 |
| 2015-03-17 | 289 | 292 | 289 | 291 | 38,000 | 1,455 |
| 2015-03-16 | 288 | 291 | 288 | 289 | 77,000 | 1,445 |
| 2015-03-13 | 289 | 291 | 287 | 290 | 134,000 | 1,450 |
| 2015-03-12 | 288 | 289 | 286 | 288 | 112,000 | 1,440 |
| 2015-03-11 | 285 | 288 | 284 | 287 | 90,000 | 1,435 |
| 2015-03-10 | 286 | 286 | 284 | 285 | 79,000 | 1,425 |
| 2015-03-09 | 285 | 286 | 283 | 284 | 94,000 | 1,420 |
| 2015-03-06 | 285 | 287 | 284 | 285 | 76,000 | 1,425 |
| 2015-03-05 | 285 | 287 | 285 | 285 | 44,000 | 1,425 |
| 2015-03-04 | 285 | 286 | 284 | 285 | 38,000 | 1,425 |
| 2015-03-03 | 286 | 287 | 284 | 285 | 35,000 | 1,425 |
| 2015-03-02 | 283 | 286 | 283 | 284 | 49,000 | 1,420 |
| 2015-02-27 | 285 | 286 | 283 | 283 | 49,000 | 1,415 |
| 2015-02-26 | 285 | 288 | 284 | 284 | 77,000 | 1,420 |
| 2015-02-25 | 284 | 285 | 284 | 284 | 45,000 | 1,420 |
| 2015-02-24 | 284 | 285 | 283 | 284 | 39,000 | 1,420 |
| 2015-02-23 | 282 | 283 | 282 | 282 | 54,000 | 1,410 |
| 2015-02-20 | 287 | 287 | 282 | 282 | 109,000 | 1,410 |
| 2015-02-19 | 290 | 290 | 288 | 288 | 73,000 | 1,440 |
| 2015-02-18 | 292 | 294 | 291 | 292 | 58,000 | 1,460 |
| 2015-02-17 | 289 | 292 | 288 | 288 | 55,000 | 1,440 |
| 2015-02-16 | 289 | 289 | 285 | 287 | 66,000 | 1,435 |
| 2015-02-13 | 285 | 287 | 284 | 287 | 64,000 | 1,435 |
| 2015-02-12 | 284 | 284 | 283 | 283 | 48,000 | 1,415 |
| 2015-02-10 | 280 | 282 | 280 | 281 | 33,000 | 1,405 |
| 2015-02-09 | 277 | 280 | 277 | 279 | 73,000 | 1,395 |
| 2015-02-06 | 271 | 279 | 271 | 276 | 401,000 | 1,380 |
| 2015-02-05 | 294 | 296 | 293 | 296 | 26,000 | 1,480 |
| 2015-02-04 | 292 | 296 | 292 | 294 | 35,000 | 1,470 |
| 2015-02-03 | 299 | 300 | 290 | 291 | 67,000 | 1,455 |
| 2015-02-02 | 299 | 300 | 297 | 298 | 23,000 | 1,490 |
| 2015-01-30 | 294 | 302 | 294 | 300 | 52,000 | 1,500 |
| 2015-01-29 | 290 | 299 | 290 | 294 | 72,000 | 1,470 |
| 2015-01-28 | 290 | 295 | 290 | 295 | 37,000 | 1,475 |
| 2015-01-27 | 292 | 293 | 290 | 293 | 25,000 | 1,465 |
| 2015-01-26 | 288 | 292 | 288 | 292 | 29,000 | 1,460 |
| 2015-01-23 | 289 | 291 | 289 | 291 | 43,000 | 1,455 |
| 2015-01-22 | 289 | 289 | 287 | 289 | 19,000 | 1,445 |
| 2015-01-21 | 288 | 288 | 286 | 286 | 16,000 | 1,430 |
| 2015-01-20 | 286 | 287 | 285 | 287 | 15,000 | 1,435 |
| 2015-01-19 | 284 | 286 | 284 | 284 | 21,000 | 1,420 |
| 2015-01-16 | 285 | 286 | 282 | 284 | 49,000 | 1,420 |
| 2015-01-15 | 288 | 289 | 287 | 287 | 31,000 | 1,435 |
| 2015-01-14 | 284 | 287 | 284 | 286 | 24,000 | 1,430 |
| 2015-01-13 | 287 | 287 | 283 | 283 | 47,000 | 1,415 |
| 2015-01-09 | 287 | 290 | 287 | 287 | 33,000 | 1,435 |
| 2015-01-08 | 286 | 289 | 286 | 287 | 32,000 | 1,435 |
| 2015-01-07 | 285 | 289 | 285 | 286 | 48,000 | 1,430 |
| 2015-01-06 | 290 | 290 | 285 | 285 | 57,000 | 1,425 |
| 2015-01-05 | 292 | 294 | 291 | 292 | 36,000 | 1,460 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
