5902 ホッカンホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	450	455	450	455	26,000	2,275
2017-12-28	456	460	449	451	33,000	2,255
2017-12-27	447	455	447	455	23,000	2,275
2017-12-26	452	454	446	447	43,000	2,235
2017-12-25	451	451	446	451	40,000	2,255
2017-12-22	452	462	445	451	116,000	2,255
2017-12-21	450	454	450	452	27,000	2,260
2017-12-20	442	456	442	454	76,000	2,270
2017-12-19	443	445	440	443	33,000	2,215
2017-12-18	438	445	435	444	79,000	2,220
2017-12-15	450	450	437	437	132,000	2,185
2017-12-14	450	455	448	454	54,000	2,270
2017-12-13	455	456	450	450	48,000	2,250
2017-12-12	452	456	445	455	95,000	2,275
2017-12-11	456	456	451	454	47,000	2,270
2017-12-08	445	453	445	453	93,000	2,265
2017-12-07	449	454	448	450	49,000	2,250
2017-12-06	456	459	448	449	107,000	2,245
2017-12-05	462	463	457	459	38,000	2,295
2017-12-04	463	466	460	464	88,000	2,320
2017-12-01	455	463	454	461	97,000	2,305
2017-11-30	454	462	454	458	70,000	2,290
2017-11-29	447	459	447	456	83,000	2,280
2017-11-28	454	454	447	448	53,000	2,240
2017-11-27	457	457	450	454	100,000	2,270
2017-11-24	448	457	447	455	91,000	2,275
2017-11-22	443	454	438	453	104,000	2,265
2017-11-21	443	446	441	444	29,000	2,220
2017-11-20	440	448	436	445	85,000	2,225
2017-11-17	438	443	425	440	210,000	2,200
2017-11-16	446	446	437	439	78,000	2,195
2017-11-15	446	449	434	449	177,000	2,245
2017-11-13	447	456	443	456	138,000	2,280
2017-11-10	439	450	437	447	89,000	2,235
2017-11-09	442	450	436	444	137,000	2,220
2017-11-08	436	444	432	442	162,000	2,210
2017-11-07	437	438	430	438	92,000	2,190
2017-11-06	444	446	436	445	126,000	2,225
2017-11-02	440	449	434	449	114,000	2,245
2017-11-01	436	439	436	439	94,000	2,195
2017-10-31	426	435	426	435	78,000	2,175
2017-10-30	432	432	426	428	237,000	2,140
2017-10-27	426	431	426	431	73,000	2,155
2017-10-26	424	427	424	426	61,000	2,130
2017-10-25	430	433	424	424	98,000	2,120
2017-10-24	424	429	423	429	63,000	2,145
2017-10-23	418	423	418	423	48,000	2,115
2017-10-20	413	418	412	416	81,000	2,080
2017-10-19	422	425	420	420	71,000	2,100
2017-10-18	426	426	421	422	83,000	2,110
2017-10-17	425	428	423	426	80,000	2,130
2017-10-16	423	426	422	425	110,000	2,125
2017-10-13	424	425	420	423	92,000	2,115
2017-10-12	425	426	424	425	30,000	2,125
2017-10-11	425	425	420	425	61,000	2,125
2017-10-10	424	426	421	424	117,000	2,120
2017-10-06	425	426	423	424	45,000	2,120
2017-10-05	424	429	424	428	50,000	2,140
2017-10-04	432	432	423	426	81,000	2,130
2017-10-03	436	437	429	433	63,000	2,165
2017-10-02	435	437	433	435	40,000	2,175
2017-09-29	433	435	430	432	65,000	2,160
2017-09-28	419	433	419	433	113,000	2,165
2017-09-27	414	420	414	420	30,000	2,100
2017-09-26	417	422	417	418	97,000	2,090
2017-09-25	415	419	414	419	72,000	2,095
2017-09-22	416	417	412	415	64,000	2,075
2017-09-21	421	423	417	417	67,000	2,085
2017-09-20	423	423	420	423	38,000	2,115
2017-09-19	419	422	417	422	64,000	2,110
2017-09-15	412	418	412	418	61,000	2,090
2017-09-14	416	417	412	415	43,000	2,075
2017-09-13	421	421	415	417	38,000	2,085
2017-09-12	418	421	415	421	94,000	2,105
2017-09-11	410	417	409	416	49,000	2,080
2017-09-08	402	406	401	404	93,000	2,020
2017-09-07	407	410	406	408	28,000	2,040
2017-09-06	406	409	405	407	48,000	2,035
2017-09-05	411	411	406	407	63,000	2,035
2017-09-04	414	418	411	411	74,000	2,055
2017-09-01	421	421	416	418	27,000	2,090
2017-08-31	422	422	418	421	34,000	2,105
2017-08-30	418	422	414	422	48,000	2,110
2017-08-29	420	420	416	416	18,000	2,080
2017-08-28	420	420	414	419	38,000	2,095
2017-08-25	414	418	414	418	17,000	2,090
2017-08-24	419	419	410	415	94,000	2,075
2017-08-23	417	420	415	416	44,000	2,080
2017-08-22	417	420	415	417	45,000	2,085
2017-08-21	417	418	412	418	27,000	2,090
2017-08-18	418	418	412	412	48,000	2,060
2017-08-17	415	418	415	418	25,000	2,090
2017-08-16	421	421	414	414	37,000	2,070
2017-08-15	418	423	418	421	55,000	2,105
2017-08-14	418	420	413	416	55,000	2,080
2017-08-10	421	425	419	421	59,000	2,105
2017-08-09	426	426	419	420	136,000	2,100
2017-08-08	427	433	423	428	193,000	2,140
2017-08-07	441	452	438	449	180,000	2,245
2017-08-04	429	435	428	432	41,000	2,160
2017-08-03	429	429	427	429	26,000	2,145
2017-08-02	431	433	428	430	22,000	2,150
2017-08-01	427	433	426	431	87,000	2,155
2017-07-31	430	430	424	424	62,000	2,120
2017-07-28	427	430	426	430	59,000	2,150
2017-07-27	433	433	427	428	48,000	2,140
2017-07-26	430	432	428	430	48,000	2,150
2017-07-25	432	432	426	429	67,000	2,145
2017-07-24	429	433	427	433	43,000	2,165
2017-07-21	428	431	427	428	41,000	2,140
2017-07-20	425	430	425	429	39,000	2,145
2017-07-19	424	428	423	425	51,000	2,125
2017-07-18	421	425	421	422	41,000	2,110
2017-07-14	422	427	422	424	26,000	2,120
2017-07-13	426	428	421	422	50,000	2,110
2017-07-12	431	431	424	424	47,000	2,120
2017-07-11	430	431	427	427	38,000	2,135
2017-07-10	426	430	426	428	39,000	2,140
2017-07-07	426	433	423	423	81,000	2,115
2017-07-06	427	430	426	426	47,000	2,130
2017-07-05	426	430	426	426	49,000	2,130
2017-07-04	426	429	423	424	42,000	2,120
2017-07-03	428	433	425	425	33,000	2,125
2017-06-30	435	435	426	426	38,000	2,130
2017-06-29	427	436	427	434	53,000	2,170
2017-06-28	432	434	425	426	71,000	2,130
2017-06-27	434	436	432	434	42,000	2,170
2017-06-26	442	444	434	434	46,000	2,170
2017-06-23	436	442	433	439	40,000	2,195
2017-06-22	444	444	436	437	30,000	2,185
2017-06-21	443	443	438	439	18,000	2,195
2017-06-20	432	444	432	443	56,000	2,215
2017-06-19	428	435	427	432	26,000	2,160
2017-06-16	443	444	430	431	84,000	2,155
2017-06-15	442	442	440	440	51,000	2,200
2017-06-14	444	447	442	442	45,000	2,210
2017-06-13	448	449	441	441	56,000	2,205
2017-06-12	447	449	442	444	55,000	2,220
2017-06-09	442	450	442	444	127,000	2,220
2017-06-08	443	448	441	443	87,000	2,215
2017-06-07	448	449	441	443	84,000	2,215
2017-06-06	450	458	446	446	58,000	2,230
2017-06-05	455	461	449	450	119,000	2,250
2017-06-02	455	456	450	455	77,000	2,275
2017-06-01	448	453	448	449	45,000	2,245
2017-05-31	449	454	446	448	54,000	2,240
2017-05-30	446	451	441	451	33,000	2,255
2017-05-29	455	456	444	446	66,000	2,230
2017-05-26	464	464	455	458	59,000	2,290
2017-05-25	470	472	465	465	55,000	2,325
2017-05-24	474	474	466	473	75,000	2,365
2017-05-23	467	473	467	470	54,000	2,350
2017-05-22	463	469	463	467	63,000	2,335
2017-05-19	462	465	460	463	76,000	2,315
2017-05-18	464	471	461	463	68,000	2,315
2017-05-17	476	476	465	472	107,000	2,360
2017-05-16	481	481	472	477	98,000	2,385
2017-05-15	480	480	473	478	76,000	2,390
2017-05-12	485	489	470	480	327,000	2,400
2017-05-11	517	521	506	512	150,000	2,560
2017-05-10	511	525	508	523	105,000	2,615
2017-05-09	514	517	513	515	91,000	2,575
2017-05-08	515	524	514	521	170,000	2,605
2017-05-02	511	514	505	506	76,000	2,530
2017-05-01	518	518	503	511	86,000	2,555
2017-04-28	505	515	500	511	149,000	2,555
2017-04-27	510	510	495	505	118,000	2,525
2017-04-26	519	519	510	514	111,000	2,570
2017-04-25	509	515	506	509	90,000	2,545
2017-04-24	502	515	490	512	91,000	2,560
2017-04-21	483	497	483	494	82,000	2,470
2017-04-20	488	489	482	484	106,000	2,420
2017-04-19	492	494	487	488	70,000	2,440
2017-04-18	490	498	488	488	59,000	2,440
2017-04-17	495	506	481	486	102,000	2,430
2017-04-14	480	495	466	493	128,000	2,465
2017-04-13	485	488	474	479	70,000	2,395
2017-04-12	483	488	469	485	87,000	2,425
2017-04-11	480	486	480	481	53,000	2,405
2017-04-10	472	490	471	485	77,000	2,425
2017-04-07	473	481	470	470	58,000	2,350
2017-04-06	474	475	455	471	156,000	2,355
2017-04-05	476	484	473	478	80,000	2,390
2017-04-04	486	488	475	482	139,000	2,410
2017-04-03	502	502	480	486	126,000	2,430
2017-03-31	524	530	504	504	106,000	2,520
2017-03-30	526	530	517	517	61,000	2,585
2017-03-29	525	530	520	530	50,000	2,650
2017-03-28	521	533	519	532	164,000	2,660
2017-03-27	528	528	516	518	72,000	2,590
2017-03-24	524	535	524	532	99,000	2,660
2017-03-23	525	530	522	528	27,000	2,640
2017-03-22	525	534	524	529	72,000	2,645
2017-03-21	538	539	531	535	110,000	2,675
2017-03-17	521	544	509	544	180,000	2,720
2017-03-16	530	530	522	526	76,000	2,630
2017-03-15	533	534	521	530	100,000	2,650
2017-03-14	540	541	529	534	60,000	2,670
2017-03-13	536	543	536	543	50,000	2,715
2017-03-10	541	541	530	535	134,000	2,675
2017-03-09	529	539	525	531	85,000	2,655
2017-03-08	523	530	523	528	37,000	2,640
2017-03-07	530	532	522	527	62,000	2,635
2017-03-06	535	536	530	530	47,000	2,650
2017-03-03	534	534	527	529	46,000	2,645
2017-03-02	533	540	532	538	138,000	2,690
2017-03-01	525	540	522	533	128,000	2,665
2017-02-28	513	522	510	517	101,000	2,585
2017-02-27	525	529	514	515	86,000	2,575
2017-02-24	532	533	525	527	98,000	2,635
2017-02-23	527	539	521	532	133,000	2,660
2017-02-22	549	549	530	532	70,000	2,660
2017-02-21	541	553	539	546	83,000	2,730
2017-02-20	541	549	534	545	46,000	2,725
2017-02-17	534	548	534	541	80,000	2,705
2017-02-16	535	541	531	537	70,000	2,685
2017-02-15	550	555	538	538	120,000	2,690
2017-02-14	546	573	543	544	293,000	2,720
2017-02-13	500	544	500	544	219,000	2,720
2017-02-10	481	498	481	498	170,000	2,490
2017-02-09	479	486	479	484	70,000	2,420
2017-02-08	490	490	478	485	114,000	2,425
2017-02-07	480	492	473	489	248,000	2,445
2017-02-06	465	478	464	475	163,000	2,375
2017-02-03	460	465	457	460	52,000	2,300
2017-02-02	463	463	447	450	59,000	2,250
2017-02-01	462	462	454	460	69,000	2,300
2017-01-31	468	470	462	462	32,000	2,310
2017-01-30	465	477	465	470	65,000	2,350
2017-01-27	473	473	467	468	42,000	2,340
2017-01-26	466	472	465	472	64,000	2,360
2017-01-25	466	467	462	465	60,000	2,325
2017-01-24	462	467	456	467	33,000	2,335
2017-01-23	466	466	459	461	29,000	2,305
2017-01-20	455	466	454	466	53,000	2,330
2017-01-19	453	459	453	457	54,000	2,285
2017-01-18	450	455	438	453	67,000	2,265
2017-01-17	461	461	453	456	71,000	2,280
2017-01-16	464	464	456	461	81,000	2,305
2017-01-13	467	473	462	470	52,000	2,350
2017-01-12	466	474	461	464	103,000	2,320
2017-01-11	470	474	469	469	38,000	2,345
2017-01-10	467	470	461	469	65,000	2,345
2017-01-06	465	467	461	467	58,000	2,335
2017-01-05	474	474	468	472	62,000	2,360
2017-01-04	469	474	466	474	90,000	2,370

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30