1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2016年

5902 ホッカンホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3046747245947161,0002,355
2016-12-29474474460465107,0002,325
2016-12-2845347445347299,0002,360
2016-12-2745746145046088,0002,300
2016-12-2646546745745894,0002,290
2016-12-22445462441462134,0002,310
2016-12-21438453438447135,0002,235
2016-12-20434446434446120,0002,230
2016-12-1943043442843477,0002,170
2016-12-1642843542443385,0002,165
2016-12-1542742742042775,0002,135
2016-12-1442842942242970,0002,145
2016-12-1342142841342652,0002,130
2016-12-1243443442242574,0002,125
2016-12-0942342641942687,0002,130
2016-12-08419423417422100,0002,110
2016-12-0741942041641762,0002,085
2016-12-0640942040941872,0002,090
2016-12-0541041540841147,0002,055
2016-12-0241041641041672,0002,080
2016-12-01410415408411104,0002,055
2016-11-3040340940240757,0002,035
2016-11-2940840840040660,0002,030
2016-11-2840040839940839,0002,040
2016-11-2540540539840274,0002,010
2016-11-2440240540140547,0002,025
2016-11-2239940239640033,0002,000
2016-11-2140040339840041,0002,000
2016-11-1839940039539856,0001,990
2016-11-1739339638939449,0001,970
2016-11-1639939938839953,0001,995
2016-11-1539940139139353,0001,965
2016-11-14393405393399132,0001,995
2016-11-1139739738538853,0001,940
2016-11-10385391380391126,0001,955
2016-11-09385389361362158,0001,810
2016-11-08395415379379259,0001,895
2016-11-07387392382384141,0001,920
2016-11-04378393372392145,0001,960
2016-11-02380392380385270,0001,925
2016-11-0137337336537169,0001,855
2016-10-3137037536837475,0001,870
2016-10-28362370360370128,0001,850
2016-10-27351362351362111,0001,810
2016-10-2635135335135232,0001,760
2016-10-2535435435035037,0001,750
2016-10-2435235434835442,0001,770
2016-10-2134835534835174,0001,755
2016-10-2034335234335156,0001,755
2016-10-1934634634234523,0001,725
2016-10-1733834033533838,0001,690
2016-10-1333433832933365,0001,665
2016-10-1234134133333468,0001,670
2016-10-1134034334034238,0001,710
2016-10-0735235233834259,0001,710
2016-10-0635235435135243,0001,760
2016-10-0534635434635289,0001,760
2016-10-0434634934634952,0001,745
2016-10-0334834934534716,0001,735
2016-09-3035535534634644,0001,730
2016-09-2934635834635749,0001,785
2016-09-2834934934634613,0001,730
2016-09-2734435034135077,0001,750
2016-09-2635335334935221,0001,760
2016-09-2334935334635374,0001,765
2016-09-2133934833934753,0001,735
2016-09-2034334634134345,0001,715
2016-09-1634034534034545,0001,725
2016-09-1534134233733733,0001,685
2016-09-1433834233834229,0001,710
2016-09-1334334333734226,0001,710
2016-09-1233734233734145,0001,705
2016-09-0934734733733756,0001,685
2016-09-0834434834234849,0001,740
2016-09-0733934433734452,0001,720
2016-09-0634134434034422,0001,720
2016-09-0534134133234039,0001,700
2016-09-0234034233934120,0001,705
2016-09-0134034233834025,0001,700
2016-08-3133433833333834,0001,690
2016-08-3034034033333721,0001,685
2016-08-2934034133734133,0001,705
2016-08-2633833833333430,0001,670
2016-08-2533934133734132,0001,705
2016-08-2433034033033826,0001,690
2016-08-2333633733233235,0001,660
2016-08-2232733632733474,0001,670
2016-08-1932232932232738,0001,635
2016-08-1832333032132153,0001,605
2016-08-1731433231433176,0001,655
2016-08-1632632731831845,0001,590
2016-08-1533133432732856,0001,640
2016-08-1232733032332855,0001,640
2016-08-1031832331832229,0001,610
2016-08-0932032531631855,0001,590
2016-08-08319324318320121,0001,600
2016-08-0529730029629924,0001,495
2016-08-0429730029629927,0001,495
2016-08-0330330329729736,0001,485
2016-08-0231231230530522,0001,525
2016-08-0131432030831234,0001,560
2016-07-2930831730831721,0001,585
2016-07-2831231530831029,0001,550
2016-07-2731031731031721,0001,585
2016-07-2631131931131354,0001,565
2016-07-2530731130731024,0001,550
2016-07-2230531230530721,0001,535
2016-07-2131531631031232,0001,560
2016-07-2031431430231132,0001,555
2016-07-1930531330331343,0001,565
2016-07-1530430530030038,0001,500
2016-07-1430230930230843,0001,540
2016-07-1330230830130235,0001,510
2016-07-1230230830030153,0001,505
2016-07-1129330329330039,0001,500
2016-07-0830030029229249,0001,460
2016-07-0729830429429650,0001,480
2016-07-0629429729329748,0001,485
2016-07-0529930129730129,0001,505
2016-07-0430130629630031,0001,500
2016-07-0130530929630143,0001,505
2016-06-3030530529529952,0001,495
2016-06-2929230029230033,0001,500
2016-06-28288303282290104,0001,450
2016-06-2730030329529560,0001,475
2016-06-2431231329029056,0001,450
2016-06-2331331730831546,0001,575
2016-06-2231631631231429,0001,570
2016-06-2131332031231628,0001,580
2016-06-2032032231931937,0001,595
2016-06-1731031831031438,0001,570
2016-06-1631431530330461,0001,520
2016-06-1532632631631887,0001,590
2016-06-1432433031932966,0001,645
2016-06-1333633932432455,0001,620
2016-06-1034534533534294,0001,710
2016-06-0934234233533838,0001,690
2016-06-0833634333634231,0001,710
2016-06-0734434634034027,0001,700
2016-06-0634034734034439,0001,720
2016-06-0334535234334730,0001,735
2016-06-0235635734834833,0001,740
2016-06-0135135835135637,0001,780
2016-05-31347359347359121,0001,795
2016-05-3034535034034731,0001,735
2016-05-2734534833534538,0001,725
2016-05-2634935034634860,0001,740
2016-05-25345352342349113,0001,745
2016-05-2433634433334298,0001,710
2016-05-2333433633133440,0001,670
2016-05-2032633432633154,0001,655
2016-05-1932732732132624,0001,630
2016-05-1832732932532935,0001,645
2016-05-1732232732232736,0001,635
2016-05-1632632631831965,0001,595
2016-05-1332432732032586,0001,625
2016-05-1232232431932453,0001,620
2016-05-1131832531832246,0001,610
2016-05-1031532130831852,0001,590
2016-05-0931131230831022,0001,550
2016-05-0631731731031441,0001,570
2016-05-0231732131731754,0001,585
2016-04-28330335324329111,0001,645
2016-04-2733133432833096,0001,650
2016-04-26339346329335440,0001,675
2016-04-2532432431832038,0001,600
2016-04-2232432732232629,0001,630
2016-04-2132532632332543,0001,625
2016-04-2031832331832338,0001,615
2016-04-1931832131832122,0001,605
2016-04-1831632331631628,0001,580
2016-04-1531832131831854,0001,590
2016-04-1431731831231876,0001,590
2016-04-1331131631131431,0001,570
2016-04-1230731330731129,0001,555
2016-04-1131131130630946,0001,545
2016-04-0830831730631470,0001,570
2016-04-0731231230831037,0001,550
2016-04-0630531430531353,0001,565
2016-04-0530631130630743,0001,535
2016-04-0430431130331159,0001,555
2016-04-0131031030130493,0001,520
2016-03-31310315306310199,0001,550
2016-03-3030030329729944,0001,495
2016-03-2930230530030478,0001,520
2016-03-28309309302309218,0001,545
2016-03-2531031331031250,0001,560
2016-03-2430831030831041,0001,550
2016-03-2331031030830822,0001,540
2016-03-2230931330831335,0001,565
2016-03-1830930930330534,0001,525
2016-03-1730831030730924,0001,545
2016-03-1630931530630667,0001,530
2016-03-1531431631131439,0001,570
2016-03-1431031531031559,0001,575
2016-03-1130230830230774,0001,535
2016-03-1029930629930533,0001,525
2016-03-0929930329629640,0001,480
2016-03-0830230530230238,0001,510
2016-03-0730330430030247,0001,510
2016-03-0430030129829922,0001,495
2016-03-0329529929429940,0001,495
2016-03-0229530029529742,0001,485
2016-03-0129129329029045,0001,450
2016-02-2930030429129148,0001,455
2016-02-2629730629630040,0001,500
2016-02-2528729328729233,0001,460
2016-02-2428629128128359,0001,415
2016-02-2329029128728723,0001,435
2016-02-2228730428728949,0001,445
2016-02-1929129128828934,0001,445
2016-02-1829429829229634,0001,480
2016-02-1729329628829041,0001,450
2016-02-1629029728829160,0001,455
2016-02-1528530128429766,0001,485
2016-02-1228629028028079,0001,400
2016-02-1029629829029054,0001,450
2016-02-0929930429629655,0001,480
2016-02-0830230630130533,0001,525
2016-02-0530430429930221,0001,510
2016-02-0430630930430426,0001,520
2016-02-0331131130931125,0001,555
2016-02-0230831530831522,0001,575
2016-02-0130631330631346,0001,565
2016-01-2929630329630326,0001,515
2016-01-2830230329729726,0001,485
2016-01-2729630329630219,0001,510
2016-01-2629229429229220,0001,460
2016-01-2530230229730028,0001,500
2016-01-2229029829029743,0001,485
2016-01-2128829427927946,0001,395
2016-01-2029729829029070,0001,450
2016-01-1929729929629730,0001,485
2016-01-1829630429629822,0001,490
2016-01-1530430629729846,0001,490
2016-01-1429430529429953,0001,495
2016-01-1329830329830027,0001,500
2016-01-1230230229329345,0001,465
2016-01-0830630830230252,0001,510
2016-01-0730430530130259,0001,510
2016-01-0631131130330744,0001,535
2016-01-0531031431031123,0001,555
2016-01-0431931930830950,0001,545

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