1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2019年

5902 ホッカンホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0952,0982,0532,09010,2002,090
2019-12-272,0902,1152,0792,10514,3002,105
2019-12-262,0152,1002,0082,10019,9002,100
2019-12-252,0242,0251,9952,00810,1002,008
2019-12-242,0202,0341,9992,00910,0002,009
2019-12-232,0342,0442,0172,01711,6002,017
2019-12-201,9792,0451,9632,04552,9002,045
2019-12-191,9781,9791,9611,9798,1001,979
2019-12-181,9701,9921,9521,99228,7001,992
2019-12-171,9861,9891,9601,98226,6001,982
2019-12-161,9871,9891,9591,96514,8001,965
2019-12-131,9601,9861,9471,97446,4001,974
2019-12-121,9581,9691,9481,96211,4001,962
2019-12-111,9511,9601,9151,95812,8001,958
2019-12-101,9691,9691,9511,9517,3001,951
2019-12-091,9481,9661,9441,9618,1001,961
2019-12-061,9551,9551,9281,9348,4001,934
2019-12-051,9351,9501,9251,9489,5001,948
2019-12-041,9151,9291,8901,91020,9001,910
2019-12-031,9511,9511,9291,94013,8001,940
2019-12-021,9581,9751,9401,96012,8001,960
2019-11-291,9501,9601,9381,9599,0001,959
2019-11-281,9601,9681,9421,9508,3001,950
2019-11-271,9181,9661,9181,96116,6001,961
2019-11-261,9341,9381,9021,91013,3001,910
2019-11-251,9311,9381,9071,91915,4001,919
2019-11-221,9361,9371,9191,9198,2001,919
2019-11-211,8871,9331,8551,92811,6001,928
2019-11-201,8931,9111,8681,89817,3001,898
2019-11-191,8881,9031,8561,8948,5001,894
2019-11-181,8791,9121,8461,90416,8001,904
2019-11-151,8381,8681,8111,86814,2001,868
2019-11-141,8421,8421,8141,83018,9001,830
2019-11-131,8351,8421,8181,82813,9001,828
2019-11-121,8251,8391,8081,83518,3001,835
2019-11-111,8001,8151,7761,80817,3001,808
2019-11-081,8001,8001,7681,80020,8001,800
2019-11-071,8251,8361,8121,8288,4001,828
2019-11-061,8251,8291,8131,8299,2001,829
2019-11-051,8091,8241,7951,81918,3001,819
2019-11-011,7451,7811,7321,78110,6001,781
2019-10-311,7831,7971,7441,75219,3001,752
2019-10-301,7841,8091,7451,75654,7001,756
2019-10-291,8271,8291,7001,79321,4001,793
2019-10-281,7741,8101,7741,81019,9001,810
2019-10-251,7411,7731,7221,77317,2001,773
2019-10-241,7281,7331,6941,73120,3001,731
2019-10-231,7221,7221,6871,71019,1001,710
2019-10-211,6861,7211,6751,71816,1001,718
2019-10-181,6721,6871,6601,67311,3001,673
2019-10-171,6671,6721,6481,65915,9001,659
2019-10-161,6531,6751,6531,66715,4001,667
2019-10-151,6441,6611,6161,63128,8001,631
2019-10-111,5871,6141,5811,61311,3001,613
2019-10-101,5851,6031,5421,58322,6001,583
2019-10-091,5891,6151,5701,60616,5001,606
2019-10-081,5351,5971,5351,59117,2001,591
2019-10-071,5271,5351,5151,5357,5001,535
2019-10-041,5041,5141,4911,51411,1001,514
2019-10-031,5211,5211,4921,50420,4001,504
2019-10-021,5561,5671,5331,55619,5001,556
2019-10-011,5211,5671,5211,56712,8001,567
2019-09-301,5471,5691,5121,52116,3001,521
2019-09-271,5911,6011,5531,56917,9001,569
2019-09-261,5751,6101,5751,59327,2001,593
2019-09-251,5811,5811,5531,5759,2001,575
2019-09-241,5581,5821,5581,58122,0001,581
2019-09-201,5271,5771,5021,57654,5001,576
2019-09-191,4901,5291,4651,52734,7001,527
2019-09-181,5231,5411,4631,47445,2001,474
2019-09-171,5731,5731,5121,52430,1001,524
2019-09-131,5201,5651,4851,55939,4001,559
2019-09-121,5591,5601,5131,52824,5001,528
2019-09-111,5081,5561,5021,55623,6001,556
2019-09-101,4811,5071,4711,49721,2001,497
2019-09-091,5111,5111,4661,46917,4001,469
2019-09-061,5171,5171,4941,5116,4001,511
2019-09-051,4841,5201,4841,51719,9001,517
2019-09-041,4791,4841,4601,4767,3001,476
2019-09-031,4711,4901,4711,4854,8001,485
2019-09-021,4881,5001,4621,4766,2001,476
2019-08-301,4421,4901,4421,49012,1001,490
2019-08-291,4321,4401,4171,4317,1001,431
2019-08-281,4201,4351,4101,43410,3001,434
2019-08-271,4411,4671,4051,40516,0001,405
2019-08-261,4601,4601,4221,44018,4001,440
2019-08-231,4851,4881,4621,46614,1001,466
2019-08-221,5081,5091,4751,48512,4001,485
2019-08-211,5141,5141,4881,49810,4001,498
2019-08-201,5261,5411,5151,5394,8001,539
2019-08-191,5151,5261,5141,5158,8001,515
2019-08-161,5041,5191,4921,51112,3001,511
2019-08-151,4861,5201,4761,51717,1001,517
2019-08-141,5221,5261,5021,52610,0001,526
2019-08-131,5101,5111,4841,49219,7001,492
2019-08-091,5641,5641,5221,52214,1001,522
2019-08-081,5941,6111,5431,54623,2001,546
2019-08-071,5921,6101,5801,59513,1001,595
2019-08-061,6101,6411,5521,58522,3001,585
2019-08-051,6511,6511,6061,62116,9001,621
2019-08-021,7001,7001,6561,65719,0001,657
2019-08-011,7091,7281,6791,7267,6001,726
2019-07-311,7031,7301,6981,70812,7001,708
2019-07-301,7001,7311,6981,73013,2001,730
2019-07-291,7001,7031,6881,7008,5001,700
2019-07-261,7071,7071,6841,7005,5001,700
2019-07-251,7081,7151,6961,7105,9001,710
2019-07-241,7081,7161,6951,6997,7001,699
2019-07-231,6981,7191,6961,7087,2001,708
2019-07-221,7121,7221,6901,6939,2001,693
2019-07-191,7001,7271,6961,7136,2001,713
2019-07-181,7431,7431,6821,69021,2001,690
2019-07-171,7451,7551,7351,7437,7001,743
2019-07-161,7531,7661,7361,7499,4001,749
2019-07-121,7251,7501,7251,7466,2001,746
2019-07-111,7261,7481,7261,7357,8001,735
2019-07-101,7221,7431,7191,73112,4001,731
2019-07-091,7551,7651,7261,7286,4001,728
2019-07-081,7641,7721,7571,7616,5001,761
2019-07-051,7611,7651,7511,7654,9001,765
2019-07-041,7401,7631,7401,7606,4001,760
2019-07-031,7191,7591,7051,74544,8001,745
2019-07-021,7811,8111,7661,79921,5001,799
2019-07-011,7341,7811,7311,78114,0001,781
2019-06-281,7291,7401,7031,7048,6001,704
2019-06-271,7041,7471,7041,7365,2001,736
2019-06-261,7411,7411,7031,70312,4001,703
2019-06-251,7561,7671,7381,7435,7001,743
2019-06-241,7481,7661,7361,7506,8001,750
2019-06-211,7271,8221,7191,76842,4001,768
2019-06-201,7151,7321,7141,7217,5001,721
2019-06-191,7101,7321,7101,71510,1001,715
2019-06-181,7311,7461,7051,7055,9001,705
2019-06-171,7481,7481,7161,72116,2001,721
2019-06-141,7531,7531,7291,72924,9001,729
2019-06-131,7911,7931,7621,7668,6001,766
2019-06-121,7771,8191,7651,7877,1001,787
2019-06-111,7781,7831,7701,7776,7001,777
2019-06-101,7951,7951,7601,7689,0001,768
2019-06-071,7541,7591,7241,7553,7001,755
2019-06-061,7731,7761,7401,7427,9001,742
2019-06-051,7801,7921,7681,7737,8001,773
2019-06-041,7021,7481,6991,74310,7001,743
2019-06-031,7011,7071,6731,6858,6001,685
2019-05-311,7441,7441,7061,70613,5001,706
2019-05-301,7461,7631,7461,7547,6001,754
2019-05-291,7601,7831,7331,7679,2001,767
2019-05-281,7881,7881,7611,7637,9001,763
2019-05-271,8191,8191,7901,7995,0001,799
2019-05-241,7781,8161,7761,8069,9001,806
2019-05-231,8211,8221,7891,7895,8001,789
2019-05-221,8371,8371,8081,8225,8001,822
2019-05-211,8341,8371,8131,8236,0001,823
2019-05-201,8231,8391,8211,8304,9001,830
2019-05-171,8001,8311,7831,8239,3001,823
2019-05-161,8001,8001,7381,7609,6001,760
2019-05-151,8471,8471,7431,79521,4001,795
2019-05-141,6631,7401,6621,73516,0001,735
2019-05-131,7051,7131,6611,66111,1001,661
2019-05-101,7081,7521,6871,69915,0001,699
2019-05-091,7501,7561,7061,70715,8001,707
2019-05-081,8001,8001,7551,75915,2001,759
2019-05-071,8441,8441,8091,8117,7001,811
2019-04-261,8231,8551,8041,8449,1001,844
2019-04-251,8161,8331,8001,8239,9001,823
2019-04-241,8611,8611,7961,80012,3001,800
2019-04-231,7891,8741,7891,8689,5001,868
2019-04-221,8031,8031,7861,7896,9001,789
2019-04-191,8361,8521,8111,8149,1001,814
2019-04-181,8771,8771,8271,84110,9001,841
2019-04-171,8981,9101,8701,8778,8001,877
2019-04-161,9241,9471,8951,8978,6001,897
2019-04-151,8861,9251,8861,92510,8001,925
2019-04-121,8851,8931,8551,8719,6001,871
2019-04-111,8921,9011,8851,8853,3001,885
2019-04-101,9011,9121,8901,8947,5001,894
2019-04-091,9071,9181,9061,9156,9001,915
2019-04-081,9281,9341,9041,9254,6001,925
2019-04-051,9451,9571,9241,9365,1001,936
2019-04-041,9511,9681,9431,9434,7001,943
2019-04-031,9641,9841,9521,9627,8001,962
2019-04-021,9971,9971,9701,9799,6001,979
2019-04-011,9342,0101,9331,98318,5001,983
2019-03-291,9401,9491,9031,92113,8001,921
2019-03-281,9821,9821,9261,93016,5001,930
2019-03-271,9991,9991,9451,98828,3001,988
2019-03-261,9802,0391,9682,03980,9002,039
2019-03-251,9881,9881,9501,95145,8001,951
2019-03-221,9732,0001,9702,00024,7002,000
2019-03-201,9611,9851,9611,97215,3001,972
2019-03-191,9951,9951,9461,96016,6001,960
2019-03-181,9102,0111,9032,00627,1002,006
2019-03-151,8651,9191,8601,91026,6001,910
2019-03-141,8251,8401,8231,8408,8001,840
2019-03-131,8191,8441,8081,82410,3001,824
2019-03-121,7811,8381,7811,83612,6001,836
2019-03-111,7551,7821,7551,77017,9001,770
2019-03-081,7911,7921,7571,75720,6001,757
2019-03-071,8231,8241,7931,80320,6001,803
2019-03-061,8581,8581,8311,83516,4001,835
2019-03-051,8401,8761,8321,8758,8001,875
2019-03-041,8471,8821,8351,86216,9001,862
2019-03-011,7941,8331,7831,82020,0001,820
2019-02-281,7871,7991,7701,78813,3001,788
2019-02-271,7781,7921,7611,78110,7001,781
2019-02-261,7791,7931,7511,77912,8001,779
2019-02-251,7551,7771,7551,7718,1001,771
2019-02-221,7521,7541,7281,7418,8001,741
2019-02-211,7701,7801,7521,7528,3001,752
2019-02-201,7881,7881,7501,7629,3001,762
2019-02-191,7881,7941,7671,7915,7001,791
2019-02-181,7771,7911,7581,7899,8001,789
2019-02-151,7371,7511,7211,7497,6001,749
2019-02-141,7401,7531,7341,7537,1001,753
2019-02-131,7711,7711,7301,7369,1001,736
2019-02-121,7381,7811,7201,76018,6001,760
2019-02-081,6971,7331,6871,72818,9001,728
2019-02-071,7191,7381,6971,73320,2001,733
2019-02-061,7001,7391,6911,71811,4001,718
2019-02-051,6851,6991,6701,6907,8001,690
2019-02-041,6311,7041,6311,69215,3001,692
2019-02-011,6211,6391,6211,62413,9001,624
2019-01-311,6261,6521,6201,62518,4001,625
2019-01-301,6871,6871,6231,62324,3001,623
2019-01-291,6731,6901,6661,67416,0001,674
2019-01-281,6921,6971,6711,6719,4001,671
2019-01-251,7001,7121,6621,67013,2001,670
2019-01-241,6981,6981,6901,6923,8001,692
2019-01-231,7081,7121,6921,6985,7001,698
2019-01-221,7521,7521,7091,7173,8001,717
2019-01-211,7241,7511,7111,74010,5001,740
2019-01-181,7281,7601,7061,70712,3001,707
2019-01-171,7231,7751,7121,7286,7001,728
2019-01-161,7421,7551,7171,72110,1001,721
2019-01-151,7041,7751,7041,74724,1001,747
2019-01-111,6981,7311,6851,69610,1001,696
2019-01-101,7161,7161,6791,69820,0001,698
2019-01-091,7561,7601,7161,72513,3001,725
2019-01-081,7821,8151,7581,76120,5001,761
2019-01-071,7851,8241,7681,78216,0001,782
2019-01-041,7141,7511,6801,72618,8001,726

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