6745 ホーチキ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 380 | 380 | 380 | 380 | 17,000 | 345.46 |
| 1983-12-27 | 376 | 380 | 376 | 380 | 7,000 | 345.46 |
| 1983-12-26 | 390 | 390 | 381 | 381 | 34,000 | 346.36 |
| 1983-12-24 | 385 | 390 | 381 | 385 | 26,000 | 350 |
| 1983-12-23 | 399 | 400 | 384 | 390 | 89,000 | 354.55 |
| 1983-12-22 | 375 | 400 | 375 | 400 | 85,000 | 363.64 |
| 1983-12-21 | 379 | 381 | 375 | 375 | 82,000 | 340.91 |
| 1983-12-20 | 356 | 370 | 356 | 370 | 29,000 | 336.36 |
| 1983-12-19 | 350 | 355 | 350 | 355 | 23,000 | 322.73 |
| 1983-12-17 | 365 | 370 | 365 | 366 | 13,000 | 332.73 |
| 1983-12-16 | 355 | 360 | 355 | 360 | 19,000 | 327.27 |
| 1983-12-15 | 351 | 353 | 351 | 353 | 6,000 | 320.91 |
| 1983-12-14 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1983-12-13 | 348 | 348 | 344 | 344 | 10,000 | 312.73 |
| 1983-12-12 | 350 | 350 | 348 | 348 | 2,000 | 316.36 |
| 1983-12-09 | 354 | 354 | 348 | 348 | 25,000 | 316.36 |
| 1983-12-08 | 358 | 365 | 353 | 353 | 24,000 | 320.91 |
| 1983-12-07 | 350 | 358 | 350 | 358 | 24,000 | 325.46 |
| 1983-12-06 | 345 | 347 | 345 | 345 | 57,000 | 313.64 |
| 1983-12-05 | 357 | 357 | 350 | 350 | 26,000 | 318.18 |
| 1983-12-03 | 359 | 359 | 359 | 359 | 11,000 | 326.36 |
| 1983-12-02 | 361 | 361 | 360 | 360 | 11,000 | 327.27 |
| 1983-12-01 | 356 | 356 | 356 | 356 | 14,000 | 323.64 |
| 1983-11-29 | 372 | 380 | 370 | 380 | 55,000 | 345.46 |
| 1983-11-26 | 349 | 350 | 346 | 350 | 29,000 | 318.18 |
| 1983-11-22 | 342 | 343 | 342 | 343 | 132,000 | 311.82 |
| 1983-11-21 | 340 | 341 | 340 | 341 | 11,000 | 310 |
| 1983-11-19 | 340 | 341 | 340 | 340 | 13,000 | 309.09 |
| 1983-11-18 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1983-11-17 | 339 | 339 | 330 | 335 | 23,000 | 304.55 |
| 1983-11-16 | 335 | 335 | 335 | 335 | 6,000 | 304.55 |
| 1983-11-15 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
| 1983-11-14 | 347 | 347 | 347 | 347 | 5,000 | 315.46 |
| 1983-11-09 | 349 | 349 | 349 | 349 | 10,000 | 317.27 |
| 1983-11-04 | 359 | 359 | 359 | 359 | 9,000 | 326.36 |
| 1983-11-01 | 385 | 389 | 381 | 383 | 25,000 | 348.18 |
| 1983-10-31 | 352 | 380 | 351 | 380 | 111,000 | 345.46 |
| 1983-10-29 | 345 | 360 | 345 | 352 | 19,000 | 320 |
| 1983-10-28 | 335 | 340 | 335 | 340 | 10,000 | 309.09 |
| 1983-10-27 | 332 | 332 | 332 | 332 | 4,000 | 301.82 |
| 1983-10-26 | 331 | 331 | 331 | 331 | 6,000 | 300.91 |
| 1983-10-25 | 335 | 335 | 331 | 331 | 14,000 | 300.91 |
| 1983-10-22 | 332 | 332 | 331 | 331 | 14,000 | 300.91 |
| 1983-10-21 | 333 | 333 | 333 | 333 | 4,000 | 302.73 |
| 1983-10-20 | 331 | 335 | 331 | 334 | 24,000 | 303.64 |
| 1983-10-19 | 335 | 335 | 330 | 330 | 20,000 | 300 |
| 1983-10-18 | 345 | 345 | 337 | 337 | 24,000 | 306.36 |
| 1983-10-14 | 340 | 340 | 335 | 335 | 12,000 | 304.55 |
| 1983-10-13 | 341 | 342 | 335 | 335 | 16,000 | 304.55 |
| 1983-10-12 | 336 | 340 | 335 | 340 | 26,000 | 309.09 |
| 1983-10-11 | 340 | 340 | 340 | 340 | 8,000 | 309.09 |
| 1983-10-07 | 335 | 335 | 335 | 335 | 13,000 | 304.55 |
| 1983-10-06 | 335 | 335 | 335 | 335 | 17,000 | 304.55 |
| 1983-10-03 | 345 | 350 | 345 | 350 | 47,000 | 318.18 |
| 1983-09-29 | 376 | 376 | 370 | 370 | 22,000 | 336.36 |
| 1983-09-28 | 370 | 375 | 365 | 375 | 18,000 | 340.91 |
| 1983-09-27 | 362 | 363 | 360 | 360 | 12,000 | 327.27 |
| 1983-09-26 | 361 | 361 | 360 | 360 | 7,000 | 327.27 |
| 1983-09-24 | 370 | 370 | 360 | 360 | 18,000 | 327.27 |
| 1983-09-22 | 370 | 370 | 370 | 370 | 35,000 | 336.36 |
| 1983-09-20 | 330 | 330 | 330 | 330 | 23,000 | 300 |
| 1983-09-19 | 360 | 360 | 350 | 350 | 27,000 | 318.18 |
| 1983-09-14 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1983-09-13 | 380 | 380 | 380 | 380 | 21,000 | 345.46 |
| 1983-09-12 | 390 | 390 | 384 | 388 | 63,000 | 352.73 |
| 1983-09-09 | 399 | 399 | 399 | 399 | 2,000 | 362.73 |
| 1983-09-08 | 410 | 410 | 400 | 402 | 112,000 | 365.46 |
| 1983-09-07 | 405 | 424 | 400 | 420 | 280,000 | 381.82 |
| 1983-09-05 | 415 | 445 | 404 | 420 | 362,000 | 381.82 |
| 1983-09-03 | 371 | 406 | 369 | 400 | 197,000 | 363.64 |
| 1983-09-02 | 342 | 371 | 342 | 369 | 105,000 | 335.46 |
| 1983-08-31 | 315 | 317 | 315 | 317 | 9,000 | 288.18 |
| 1983-08-30 | 305 | 305 | 305 | 305 | 6,000 | 277.27 |
| 1983-08-29 | 304 | 304 | 304 | 304 | 1,000 | 276.36 |
| 1983-08-27 | 305 | 306 | 303 | 303 | 16,000 | 275.46 |
| 1983-08-26 | 305 | 305 | 304 | 305 | 17,000 | 277.27 |
| 1983-08-25 | 308 | 308 | 300 | 303 | 40,000 | 275.46 |
| 1983-08-24 | 310 | 310 | 308 | 308 | 24,000 | 280 |
| 1983-08-23 | 311 | 311 | 310 | 311 | 5,000 | 282.73 |
| 1983-08-22 | 330 | 330 | 310 | 310 | 39,000 | 281.82 |
| 1983-08-20 | 330 | 330 | 330 | 330 | 6,000 | 300 |
| 1983-08-19 | 330 | 330 | 330 | 330 | 10,000 | 300 |
| 1983-08-18 | 330 | 330 | 330 | 330 | 15,000 | 300 |
| 1983-08-17 | 335 | 340 | 335 | 335 | 10,000 | 304.55 |
| 1983-08-16 | 328 | 329 | 328 | 329 | 17,000 | 299.09 |
| 1983-08-15 | 329 | 329 | 325 | 329 | 19,000 | 299.09 |
| 1983-08-12 | 326 | 329 | 320 | 320 | 32,000 | 290.91 |
| 1983-08-11 | 305 | 315 | 305 | 315 | 21,000 | 286.36 |
| 1983-08-10 | 304 | 304 | 295 | 295 | 58,000 | 268.18 |
| 1983-08-09 | 324 | 324 | 310 | 310 | 12,000 | 281.82 |
| 1983-08-08 | 330 | 330 | 325 | 325 | 20,000 | 295.46 |
| 1983-08-05 | 340 | 340 | 340 | 340 | 10,000 | 309.09 |
| 1983-08-04 | 369 | 369 | 360 | 360 | 21,000 | 327.27 |
| 1983-08-03 | 377 | 377 | 361 | 370 | 42,000 | 336.36 |
| 1983-08-01 | 414 | 414 | 395 | 395 | 117,000 | 359.09 |
| 1983-07-30 | 399 | 410 | 395 | 410 | 183,000 | 372.73 |
| 1983-07-29 | 410 | 414 | 372 | 372 | 199,000 | 338.18 |
| 1983-07-28 | 415 | 424 | 405 | 420 | 577,000 | 381.82 |
| 1983-07-27 | 335 | 409 | 334 | 409 | 668,000 | 371.82 |
| 1983-07-26 | 293 | 329 | 287 | 329 | 179,000 | 299.09 |
| 1983-07-25 | 276 | 294 | 276 | 294 | 48,000 | 267.27 |
| 1983-07-23 | 275 | 275 | 275 | 275 | 44,000 | 250 |
| 1983-07-21 | 275 | 275 | 275 | 275 | 6,000 | 250 |
| 1983-07-20 | 275 | 275 | 275 | 275 | 4,000 | 250 |
| 1983-07-19 | 272 | 272 | 272 | 272 | 11,000 | 247.27 |
| 1983-07-18 | 280 | 280 | 276 | 276 | 14,000 | 250.91 |
| 1983-07-15 | 280 | 285 | 280 | 285 | 7,000 | 259.09 |
| 1983-07-13 | 276 | 276 | 276 | 276 | 1,000 | 250.91 |
| 1983-07-11 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-07-09 | 280 | 280 | 276 | 276 | 12,000 | 250.91 |
| 1983-07-08 | 280 | 280 | 280 | 280 | 5,000 | 254.55 |
| 1983-07-07 | 277 | 277 | 277 | 277 | 4,000 | 251.82 |
| 1983-07-06 | 278 | 279 | 278 | 279 | 12,000 | 253.64 |
| 1983-07-05 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-07-04 | 280 | 280 | 279 | 279 | 2,000 | 253.64 |
| 1983-07-01 | 279 | 279 | 279 | 279 | 6,000 | 253.64 |
| 1983-06-30 | 282 | 282 | 282 | 282 | 3,000 | 256.36 |
| 1983-06-29 | 286 | 286 | 286 | 286 | 13,000 | 260 |
| 1983-06-27 | 286 | 286 | 286 | 286 | 7,000 | 260 |
| 1983-06-25 | 287 | 287 | 287 | 287 | 1,000 | 260.91 |
| 1983-06-24 | 286 | 286 | 285 | 285 | 17,000 | 259.09 |
| 1983-06-23 | 280 | 280 | 280 | 280 | 11,000 | 254.55 |
| 1983-06-21 | 286 | 290 | 286 | 290 | 10,000 | 263.64 |
| 1983-06-20 | 286 | 286 | 286 | 286 | 2,000 | 260 |
| 1983-06-17 | 286 | 286 | 286 | 286 | 5,000 | 260 |
| 1983-06-16 | 286 | 286 | 284 | 286 | 11,000 | 260 |
| 1983-06-15 | 286 | 286 | 281 | 281 | 9,000 | 255.46 |
| 1983-06-14 | 286 | 286 | 286 | 286 | 26,000 | 260 |
| 1983-06-13 | 297 | 297 | 286 | 286 | 13,000 | 260 |
| 1983-06-11 | 287 | 295 | 287 | 295 | 14,000 | 268.18 |
| 1983-06-10 | 289 | 290 | 286 | 286 | 6,000 | 260 |
| 1983-06-09 | 297 | 298 | 286 | 286 | 6,000 | 260 |
| 1983-06-08 | 297 | 298 | 294 | 298 | 48,000 | 270.91 |
| 1983-06-07 | 300 | 300 | 295 | 295 | 82,000 | 268.18 |
| 1983-06-06 | 294 | 309 | 292 | 300 | 88,000 | 272.73 |
| 1983-06-04 | 293 | 294 | 286 | 294 | 93,000 | 267.27 |
| 1983-06-03 | 277 | 295 | 277 | 294 | 75,000 | 267.27 |
| 1983-06-02 | 275 | 277 | 272 | 277 | 10,000 | 251.82 |
| 1983-06-01 | 272 | 277 | 272 | 275 | 7,000 | 250 |
| 1983-05-31 | 270 | 272 | 270 | 272 | 16,000 | 247.27 |
| 1983-05-30 | 268 | 268 | 266 | 266 | 4,000 | 241.82 |
| 1983-05-28 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 1983-05-26 | 269 | 269 | 269 | 269 | 6,000 | 244.55 |
| 1983-05-25 | 265 | 265 | 265 | 265 | 17,000 | 240.91 |
| 1983-05-24 | 265 | 265 | 265 | 265 | 13,000 | 240.91 |
| 1983-05-23 | 269 | 269 | 269 | 269 | 1,000 | 244.55 |
| 1983-05-19 | 267 | 267 | 267 | 267 | 1,000 | 242.73 |
| 1983-05-18 | 279 | 279 | 265 | 265 | 10,000 | 240.91 |
| 1983-05-16 | 280 | 285 | 280 | 280 | 11,000 | 254.55 |
| 1983-05-14 | 276 | 276 | 276 | 276 | 1,000 | 250.91 |
| 1983-05-12 | 294 | 295 | 270 | 270 | 28,000 | 245.46 |
| 1983-05-11 | 270 | 299 | 270 | 299 | 70,000 | 271.82 |
| 1983-05-10 | 261 | 265 | 261 | 265 | 7,000 | 240.91 |
| 1983-05-09 | 265 | 265 | 256 | 256 | 11,000 | 232.73 |
| 1983-05-07 | 264 | 265 | 264 | 265 | 3,000 | 240.91 |
| 1983-05-06 | 265 | 265 | 265 | 265 | 6,000 | 240.91 |
| 1983-05-04 | 262 | 265 | 260 | 265 | 4,000 | 240.91 |
| 1983-05-02 | 256 | 260 | 256 | 260 | 11,000 | 236.36 |
| 1983-04-30 | 261 | 261 | 260 | 260 | 6,000 | 236.36 |
| 1983-04-28 | 256 | 256 | 256 | 256 | 16,000 | 232.73 |
| 1983-04-27 | 256 | 256 | 256 | 256 | 10,000 | 232.73 |
| 1983-04-26 | 257 | 257 | 257 | 257 | 5,000 | 233.64 |
| 1983-04-25 | 257 | 257 | 256 | 256 | 5,000 | 232.73 |
| 1983-04-22 | 255 | 255 | 255 | 255 | 1,000 | 231.82 |
| 1983-04-21 | 256 | 256 | 256 | 256 | 1,000 | 232.73 |
| 1983-04-19 | 255 | 255 | 255 | 255 | 4,000 | 231.82 |
| 1983-04-18 | 255 | 255 | 255 | 255 | 5,000 | 231.82 |
| 1983-04-15 | 263 | 264 | 260 | 260 | 7,000 | 236.36 |
| 1983-04-14 | 261 | 263 | 260 | 263 | 3,000 | 239.09 |
| 1983-04-13 | 255 | 260 | 255 | 260 | 8,000 | 236.36 |
| 1983-04-09 | 261 | 261 | 255 | 260 | 5,000 | 236.36 |
| 1983-04-08 | 255 | 260 | 255 | 260 | 8,000 | 236.36 |
| 1983-04-05 | 251 | 251 | 251 | 251 | 4,000 | 228.18 |
| 1983-04-04 | 260 | 260 | 260 | 260 | 11,000 | 236.36 |
| 1983-03-31 | 269 | 269 | 269 | 269 | 2,000 | 244.55 |
| 1983-03-30 | 270 | 270 | 269 | 269 | 3,000 | 244.55 |
| 1983-03-29 | 269 | 269 | 269 | 269 | 8,000 | 244.55 |
| 1983-03-28 | 270 | 270 | 270 | 270 | 14,000 | 245.46 |
| 1983-03-26 | 269 | 270 | 269 | 269 | 11,000 | 244.55 |
| 1983-03-25 | 268 | 270 | 268 | 270 | 5,000 | 245.46 |
| 1983-03-24 | 266 | 266 | 266 | 266 | 10,000 | 241.82 |
| 1983-03-23 | 265 | 273 | 265 | 273 | 55,000 | 248.18 |
| 1983-03-22 | 270 | 270 | 270 | 270 | 6,000 | 245.46 |
| 1983-03-18 | 272 | 272 | 272 | 272 | 13,000 | 247.27 |
| 1983-03-16 | 274 | 274 | 270 | 273 | 19,000 | 248.18 |
| 1983-03-15 | 274 | 274 | 270 | 273 | 49,000 | 248.18 |
| 1983-03-14 | 250 | 265 | 250 | 265 | 76,000 | 240.91 |
| 1983-03-12 | 260 | 260 | 250 | 250 | 34,000 | 227.27 |
| 1983-03-11 | 257 | 262 | 254 | 260 | 61,000 | 236.36 |
| 1983-03-10 | 238 | 253 | 238 | 252 | 25,000 | 229.09 |
| 1983-03-09 | 235 | 240 | 234 | 240 | 6,000 | 218.18 |
| 1983-03-08 | 230 | 231 | 230 | 230 | 7,000 | 209.09 |
| 1983-03-07 | 230 | 230 | 230 | 230 | 3,000 | 209.09 |
| 1983-03-05 | 226 | 226 | 226 | 226 | 9,000 | 205.46 |
| 1983-03-02 | 221 | 225 | 221 | 225 | 7,000 | 204.55 |
| 1983-03-01 | 220 | 220 | 220 | 220 | 4,000 | 200 |
| 1983-02-26 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 1983-02-24 | 215 | 215 | 215 | 215 | 3,000 | 195.46 |
| 1983-02-23 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1983-02-22 | 211 | 215 | 211 | 215 | 5,000 | 195.46 |
| 1983-02-18 | 205 | 205 | 205 | 205 | 6,000 | 186.36 |
| 1983-02-16 | 204 | 204 | 204 | 204 | 2,000 | 185.46 |
| 1983-02-15 | 203 | 203 | 203 | 203 | 1,000 | 184.55 |
| 1983-02-10 | 200 | 200 | 200 | 200 | 13,000 | 181.82 |
| 1983-02-08 | 209 | 209 | 209 | 209 | 1,000 | 190 |
| 1983-02-07 | 208 | 208 | 208 | 208 | 6,000 | 189.09 |
| 1983-02-03 | 209 | 209 | 209 | 209 | 2,000 | 190 |
| 1983-02-02 | 210 | 210 | 210 | 210 | 1,000 | 190.91 |
| 1983-02-01 | 211 | 211 | 211 | 211 | 1,000 | 191.82 |
| 1983-01-28 | 211 | 211 | 211 | 211 | 12,000 | 191.82 |
| 1983-01-06 | 235 | 235 | 235 | 235 | 1,000 | 213.64 |
| 1983-01-05 | 235 | 235 | 235 | 235 | 9,000 | 213.64 |
分割・併合履歴 ： [1990-03-27]1株→1.1株