1. HOME >
  2. 株価時系列 >
  3. 5902 >
  4. 2020年

5902 ホッカンホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4151,4151,3771,40129,5001,401
2020-12-291,4191,4201,3961,41920,7001,419
2020-12-281,4361,4361,3961,41630,4001,416
2020-12-251,4441,4451,4131,41819,6001,418
2020-12-241,4241,4441,4121,43219,9001,432
2020-12-231,4101,4331,3911,43113,4001,431
2020-12-221,4431,4431,3861,41635,4001,416
2020-12-211,4691,4691,4281,44316,1001,443
2020-12-181,4261,4721,4241,47240,0001,472
2020-12-171,4211,4341,4111,42610,9001,426
2020-12-161,4421,4491,4221,42316,5001,423
2020-12-151,4501,4501,4361,44217,3001,442
2020-12-141,4311,4541,4301,45019,5001,450
2020-12-111,4031,4311,3891,43016,5001,430
2020-12-101,4251,4251,3991,40313,7001,403
2020-12-091,4031,4211,4001,42010,4001,420
2020-12-081,3961,4111,3871,40213,2001,402
2020-12-071,4271,4271,3821,38823,3001,388
2020-12-041,4031,4351,4031,41814,2001,418
2020-12-031,3971,4121,3911,40312,8001,403
2020-12-021,4041,4261,3971,40123,4001,401
2020-12-011,3871,4111,3751,39028,9001,390
2020-11-301,4311,4311,3801,38019,7001,380
2020-11-271,4411,4501,4191,43119,3001,431
2020-11-261,4101,4491,4101,44312,1001,443
2020-11-251,4281,4531,4071,40723,0001,407
2020-11-241,4361,4371,4121,41619,6001,416
2020-11-201,4031,4251,4011,40115,3001,401
2020-11-191,4341,4341,4051,40516,8001,405
2020-11-181,4341,4531,4211,42824,2001,428
2020-11-171,4621,4621,4331,44720,5001,447
2020-11-161,4351,4561,4261,45527,9001,455
2020-11-131,4501,4501,4201,43018,7001,430
2020-11-121,4781,4781,4421,46415,4001,464
2020-11-111,4841,4951,4521,47846,9001,478
2020-11-101,4971,4971,4461,46628,5001,466
2020-11-091,4401,4921,4311,49228,3001,492
2020-11-061,4461,4501,4201,44527,6001,445
2020-11-051,3571,4571,3501,45063,3001,450
2020-11-041,3571,3631,3421,36021,8001,360
2020-11-021,3381,3701,3331,33922,1001,339
2020-10-301,3601,3601,3281,33626,8001,336
2020-10-291,3541,3731,3511,35514,0001,355
2020-10-281,3861,3961,3581,37215,4001,372
2020-10-271,3961,3961,3761,38919,8001,389
2020-10-261,4001,4081,3961,39811,9001,398
2020-10-231,3941,4231,3881,40114,8001,401
2020-10-221,4261,4261,3971,40312,2001,403
2020-10-211,3991,4351,3911,42027,6001,420
2020-10-201,4401,4451,3851,38527,4001,385
2020-10-191,4381,4631,4381,45011,4001,450
2020-10-161,4141,4411,4131,44111,0001,441
2020-10-151,4351,4411,4131,41318,1001,413
2020-10-141,4501,4551,4391,43911,5001,439
2020-10-131,4521,4561,4411,4455,2001,445
2020-10-121,4351,4491,4341,4476,2001,447
2020-10-091,4411,4441,4271,44114,5001,441
2020-10-081,4421,4521,4351,44112,0001,441
2020-10-071,4501,4571,4301,44213,8001,442
2020-10-061,4521,4531,4411,44715,6001,447
2020-10-051,4301,4601,4241,44714,7001,447
2020-10-021,4461,4481,4051,42528,3001,425
2020-09-301,4801,4931,4381,43918,1001,439
2020-09-291,4511,4781,4401,47819,6001,478
2020-09-281,4411,4771,4381,47737,3001,477
2020-09-251,4541,4831,4221,42281,6001,422
2020-09-241,4781,4781,4351,44635,0001,446
2020-09-231,5011,5071,4621,47936,9001,479
2020-09-181,5391,5531,5111,51424,8001,514
2020-09-171,5711,5791,5201,54520,9001,545
2020-09-161,5871,6121,5571,56729,5001,567
2020-09-151,6081,6211,5761,58720,0001,587
2020-09-141,5721,5991,5581,59942,8001,599
2020-09-111,5381,5591,5181,53221,3001,532
2020-09-101,5751,5841,5171,52017,2001,520
2020-09-091,5331,5791,5171,57128,9001,571
2020-09-081,4991,5551,4881,55554,2001,555
2020-09-071,4301,4721,4281,47234,0001,472
2020-09-041,4151,4361,4141,42822,8001,428
2020-09-031,4331,4371,4211,42120,3001,421
2020-09-021,4241,4431,4111,42027,9001,420
2020-09-011,4321,4321,4071,40723,0001,407
2020-08-311,4441,4471,4211,42124,4001,421
2020-08-281,4381,4561,4151,42129,1001,421
2020-08-271,4741,4741,4021,45241,0001,452
2020-08-261,4871,4871,4721,47418,4001,474
2020-08-251,4901,4951,4801,48713,8001,487
2020-08-241,5231,5231,4761,47818,5001,478
2020-08-211,5161,5221,5001,5184,7001,518
2020-08-201,5281,5321,4851,49622,2001,496
2020-08-191,5691,5701,5341,54010,8001,540
2020-08-181,5801,5961,5661,5697,7001,569
2020-08-171,6031,6031,5751,5788,2001,578
2020-08-141,6021,6041,5771,5958,2001,595
2020-08-131,6471,6471,5911,60216,7001,602
2020-08-121,5771,6221,5761,60813,4001,608
2020-08-111,5411,5901,5411,58924,8001,589
2020-08-071,5601,5921,5311,54043,5001,540
2020-08-061,7571,7651,7391,7606,7001,760
2020-08-051,7421,7671,7131,7678,2001,767
2020-08-041,7601,7601,7341,7584,4001,758
2020-08-031,7291,7381,6921,7388,5001,738
2020-07-311,7911,7911,6991,6999,3001,699
2020-07-301,8221,8271,7911,7915,9001,791
2020-07-291,8121,8161,7921,8165,0001,816
2020-07-281,8581,8581,8001,8129,7001,812
2020-07-271,7971,8531,7641,85312,2001,853
2020-07-221,8181,8241,7781,7788,9001,778
2020-07-211,7871,8181,7561,8187,1001,818
2020-07-201,8131,8131,7731,7926,9001,792
2020-07-171,7861,8071,7731,7978,0001,797
2020-07-161,8071,8071,7721,7757,4001,775
2020-07-151,7631,8111,7441,80725,4001,807
2020-07-141,7291,7451,7181,73718,5001,737
2020-07-131,6741,7281,6741,71815,3001,718
2020-07-101,7001,7231,6651,66528,4001,665
2020-07-091,7511,7511,7131,71315,6001,713
2020-07-081,7811,8091,7311,73118,4001,731
2020-07-071,8011,8081,7741,79820,8001,798
2020-07-061,7871,8181,7871,80712,5001,807
2020-07-031,7771,7781,7341,77810,9001,778
2020-07-021,7701,8221,7581,77817,3001,778
2020-07-011,8471,8471,7601,76322,0001,763
2020-06-301,8511,8731,8181,81918,1001,819
2020-06-291,8131,8611,7911,85123,1001,851
2020-06-261,7241,8301,7101,82640,5001,826
2020-06-251,7001,7001,6801,69311,2001,693
2020-06-241,6951,7171,6911,7019,3001,701
2020-06-231,7161,7171,6811,69810,6001,698
2020-06-221,6951,7091,6801,70617,0001,706
2020-06-191,7261,7351,6731,67336,8001,673
2020-06-181,6901,7301,6821,72915,4001,729
2020-06-171,7341,7341,6851,69018,2001,690
2020-06-161,6881,7391,6631,73921,6001,739
2020-06-151,6921,7011,6541,65429,1001,654
2020-06-121,6461,7011,6241,69427,8001,694
2020-06-111,7001,7001,6631,69619,0001,696
2020-06-101,7371,7371,6901,70017,5001,700
2020-06-091,7291,7411,7091,74117,2001,741
2020-06-081,7351,7351,6801,73115,2001,731
2020-06-051,7281,7281,6871,70014,0001,700
2020-06-041,7331,7331,6921,73017,3001,730
2020-06-031,7081,7291,6871,72918,2001,729
2020-06-021,7291,7291,6891,70714,6001,707
2020-06-011,7161,7311,6771,69817,1001,698
2020-05-291,7451,7491,6971,71621,3001,716
2020-05-281,7391,7581,7011,75833,1001,758
2020-05-271,6851,7201,6681,69933,8001,699
2020-05-261,6381,6791,6251,65822,6001,658
2020-05-251,5941,6121,5701,6127,2001,612
2020-05-221,5691,5691,5371,5638,2001,563
2020-05-211,5651,5821,5561,5699,9001,569
2020-05-201,5641,5641,5461,56210,4001,562
2020-05-191,5601,5631,5261,56110,4001,561
2020-05-181,5291,5551,5051,53411,1001,534
2020-05-151,5321,5401,5001,5268,3001,526
2020-05-141,5651,5651,5051,51614,9001,516
2020-05-131,5531,5651,5491,5659,7001,565
2020-05-121,5621,5731,5421,5518,2001,551
2020-05-111,5431,5791,5431,5729,3001,572
2020-05-081,5251,5421,5061,54212,4001,542
2020-05-071,5091,5121,4811,5018,6001,501
2020-05-011,5431,5441,4881,49922,0001,499
2020-04-301,6071,6151,5271,53232,4001,532
2020-04-281,5711,6001,5481,60018,0001,600
2020-04-271,5661,5751,5411,57115,4001,571
2020-04-241,5001,5521,4921,52619,0001,526
2020-04-231,4801,5111,4801,50014,9001,500
2020-04-221,4801,4941,4621,47716,7001,477
2020-04-211,4981,5151,4771,50325,4001,503
2020-04-201,5301,5391,5061,5269,8001,526
2020-04-171,5451,5841,5071,52719,7001,527
2020-04-161,4981,5341,4971,53422,8001,534
2020-04-151,5341,5341,4801,49317,5001,493
2020-04-141,5141,5281,4891,52823,0001,528
2020-04-131,5441,5441,4861,49311,4001,493
2020-04-101,4951,5341,4901,53213,6001,532
2020-04-091,5071,5131,4721,49515,6001,495
2020-04-081,4711,5141,4701,51425,2001,514
2020-04-071,4781,4781,4091,47117,2001,471
2020-04-061,3411,4421,3131,44227,3001,442
2020-04-031,3971,4301,3401,35214,2001,352
2020-04-021,4781,4861,3801,38024,3001,380
2020-04-011,5031,5171,4701,48723,1001,487
2020-03-311,5851,6101,5001,54346,6001,543
2020-03-301,7591,7661,6371,70546,3001,705
2020-03-271,7831,8061,7361,80663,0001,806
2020-03-261,6631,7431,6251,74332,9001,743
2020-03-251,6391,6681,5821,66823,7001,668
2020-03-241,5161,5901,5161,59021,0001,590
2020-03-231,4251,5241,4061,50836,5001,508
2020-03-191,4261,4851,3861,42534,3001,425
2020-03-181,4751,4941,3861,39641,2001,396
2020-03-171,3101,4811,3001,47451,2001,474
2020-03-161,3501,3601,3261,33051,2001,330
2020-03-131,2811,3541,2431,32545,6001,325
2020-03-121,3801,3881,3351,34136,8001,341
2020-03-111,3951,4311,3801,39825,9001,398
2020-03-101,3701,4091,3261,39731,8001,397
2020-03-091,4481,4681,3951,40730,0001,407
2020-03-061,5071,5211,4621,46233,8001,462
2020-03-051,6041,6041,5381,54119,9001,541
2020-03-041,5621,6071,5601,57013,6001,570
2020-03-031,6181,6381,5701,57020,6001,570
2020-03-021,5601,6611,5571,60225,5001,602
2020-02-281,6161,6261,5581,56936,7001,569
2020-02-271,6721,6951,6511,65128,9001,651
2020-02-261,7001,7041,6681,67118,8001,671
2020-02-251,7541,7541,6651,71433,6001,714
2020-02-211,8001,8231,8001,81410,7001,814
2020-02-201,8311,8381,8091,8147,1001,814
2020-02-191,8471,8471,8271,8305,1001,830
2020-02-181,8801,8801,8431,8479,2001,847
2020-02-171,8971,8971,8601,8828,1001,882
2020-02-141,8921,9111,8711,9069,7001,906
2020-02-131,8781,9321,8591,8927,8001,892
2020-02-121,9021,9071,8781,87915,3001,879
2020-02-101,9581,9621,9051,9059,6001,905
2020-02-071,9591,9951,9421,97010,0001,970
2020-02-061,9431,9741,9331,94116,3001,941
2020-02-051,9161,9331,9011,91111,8001,911
2020-02-041,8981,9161,8921,9164,4001,916
2020-02-031,9101,9341,8801,9008,3001,900
2020-01-311,9501,9661,9501,9564,4001,956
2020-01-301,9141,9351,8971,93510,9001,935
2020-01-291,9161,9261,8921,9179,8001,917
2020-01-281,8851,9351,8621,91516,2001,915
2020-01-271,9231,9461,9001,90114,6001,901
2020-01-241,9461,9731,9211,96120,8001,961
2020-01-232,0352,0551,9631,96318,7001,963
2020-01-222,0412,0612,0352,0409,4002,040
2020-01-212,0542,0732,0482,0605,4002,060
2020-01-202,0412,0652,0392,0545,8002,054
2020-01-172,0502,0532,0162,04111,4002,041
2020-01-162,0802,0802,0382,0438,8002,043
2020-01-152,0462,0862,0352,08215,0002,082
2020-01-142,0522,0521,9952,04617,0002,046
2020-01-102,0492,0692,0382,0527,6002,052
2020-01-092,0442,0502,0262,0375,5002,037
2020-01-082,0462,0461,9932,00618,3002,006
2020-01-072,0432,0792,0242,06614,9002,066
2020-01-062,0562,0702,0242,03516,8002,035

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