6745 ホーチキ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-12-27 | 386 | 386 | 386 | 386 | 15,000 | 350.91 |
| 1984-12-25 | 376 | 380 | 376 | 380 | 14,000 | 345.46 |
| 1984-12-24 | 380 | 390 | 379 | 390 | 16,000 | 354.55 |
| 1984-12-22 | 380 | 384 | 380 | 384 | 12,000 | 349.09 |
| 1984-12-21 | 380 | 385 | 380 | 384 | 18,000 | 349.09 |
| 1984-12-20 | 382 | 382 | 380 | 380 | 5,000 | 345.46 |
| 1984-12-19 | 386 | 386 | 380 | 385 | 20,000 | 350 |
| 1984-12-18 | 385 | 392 | 385 | 390 | 41,000 | 354.55 |
| 1984-12-17 | 391 | 391 | 390 | 390 | 5,000 | 354.55 |
| 1984-12-15 | 389 | 389 | 389 | 389 | 5,000 | 353.64 |
| 1984-12-14 | 390 | 390 | 385 | 385 | 26,000 | 350 |
| 1984-12-13 | 394 | 394 | 390 | 390 | 22,000 | 354.55 |
| 1984-12-12 | 399 | 399 | 399 | 399 | 1,000 | 362.73 |
| 1984-12-11 | 403 | 403 | 400 | 400 | 61,000 | 363.64 |
| 1984-12-10 | 405 | 406 | 403 | 403 | 23,000 | 366.36 |
| 1984-12-07 | 406 | 406 | 405 | 406 | 3,000 | 369.09 |
| 1984-12-06 | 402 | 406 | 402 | 406 | 7,000 | 369.09 |
| 1984-12-05 | 400 | 400 | 400 | 400 | 8,000 | 363.64 |
| 1984-12-04 | 410 | 410 | 410 | 410 | 20,000 | 372.73 |
| 1984-12-01 | 412 | 412 | 412 | 412 | 2,000 | 374.55 |
| 1984-11-30 | 413 | 415 | 412 | 412 | 17,000 | 374.55 |
| 1984-11-29 | 416 | 420 | 412 | 412 | 29,000 | 374.55 |
| 1984-11-28 | 411 | 411 | 411 | 411 | 7,000 | 373.64 |
| 1984-11-27 | 408 | 410 | 402 | 402 | 18,000 | 365.46 |
| 1984-11-26 | 411 | 412 | 407 | 407 | 31,000 | 370 |
| 1984-11-24 | 410 | 410 | 410 | 410 | 5,000 | 372.73 |
| 1984-11-22 | 403 | 411 | 403 | 410 | 10,000 | 372.73 |
| 1984-11-21 | 401 | 403 | 400 | 400 | 31,000 | 363.64 |
| 1984-11-20 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1984-11-19 | 430 | 430 | 428 | 428 | 18,000 | 389.09 |
| 1984-11-17 | 431 | 431 | 424 | 424 | 5,000 | 385.46 |
| 1984-11-16 | 435 | 437 | 430 | 435 | 22,000 | 395.46 |
| 1984-11-14 | 430 | 435 | 430 | 431 | 51,000 | 391.82 |
| 1984-11-12 | 408 | 410 | 406 | 410 | 24,000 | 372.73 |
| 1984-11-09 | 404 | 408 | 403 | 403 | 33,000 | 366.36 |
| 1984-11-08 | 405 | 410 | 402 | 402 | 35,000 | 365.46 |
| 1984-11-07 | 415 | 420 | 406 | 409 | 78,000 | 371.82 |
| 1984-11-06 | 406 | 410 | 405 | 410 | 35,000 | 372.73 |
| 1984-11-05 | 421 | 431 | 420 | 420 | 57,000 | 381.82 |
| 1984-11-02 | 445 | 445 | 426 | 426 | 171,000 | 387.27 |
| 1984-11-01 | 431 | 465 | 431 | 435 | 519,000 | 395.46 |
| 1984-10-31 | 415 | 415 | 400 | 401 | 439,000 | 364.55 |
| 1984-10-30 | 400 | 410 | 390 | 410 | 113,000 | 372.73 |
| 1984-10-26 | 425 | 425 | 420 | 420 | 22,000 | 381.82 |
| 1984-10-25 | 431 | 435 | 410 | 429 | 29,000 | 390 |
| 1984-10-24 | 440 | 440 | 435 | 435 | 28,000 | 395.46 |
| 1984-10-23 | 445 | 445 | 440 | 440 | 32,000 | 400 |
| 1984-10-22 | 460 | 460 | 440 | 440 | 359,000 | 400 |
| 1984-10-20 | 450 | 455 | 450 | 455 | 39,000 | 413.64 |
| 1984-10-19 | 474 | 474 | 474 | 474 | 11,000 | 430.91 |
| 1984-10-18 | 480 | 480 | 470 | 470 | 126,000 | 427.27 |
| 1984-10-17 | 455 | 491 | 450 | 490 | 205,000 | 445.46 |
| 1984-10-16 | 451 | 455 | 446 | 450 | 59,000 | 409.09 |
| 1984-10-15 | 449 | 472 | 445 | 446 | 208,000 | 405.46 |
| 1984-10-12 | 420 | 450 | 420 | 450 | 120,000 | 409.09 |
| 1984-10-11 | 434 | 434 | 414 | 420 | 74,000 | 381.82 |
| 1984-10-09 | 463 | 465 | 439 | 439 | 193,000 | 399.09 |
| 1984-10-08 | 469 | 479 | 458 | 467 | 392,000 | 424.55 |
| 1984-10-06 | 439 | 470 | 435 | 469 | 499,000 | 426.36 |
| 1984-10-05 | 394 | 445 | 388 | 432 | 607,000 | 392.73 |
| 1984-10-04 | 398 | 400 | 388 | 398 | 202,000 | 361.82 |
| 1984-10-03 | 350 | 363 | 345 | 363 | 59,000 | 330 |
| 1984-10-02 | 345 | 346 | 345 | 346 | 14,000 | 314.55 |
| 1984-10-01 | 344 | 350 | 342 | 350 | 16,000 | 318.18 |
| 1984-09-29 | 345 | 345 | 345 | 345 | 11,000 | 313.64 |
| 1984-09-27 | 350 | 350 | 350 | 350 | 8,000 | 318.18 |
| 1984-09-26 | 350 | 350 | 350 | 350 | 15,000 | 318.18 |
| 1984-09-25 | 351 | 351 | 350 | 350 | 10,000 | 318.18 |
| 1984-09-22 | 354 | 354 | 350 | 350 | 6,000 | 318.18 |
| 1984-09-21 | 355 | 355 | 353 | 355 | 11,000 | 322.73 |
| 1984-09-20 | 355 | 355 | 355 | 355 | 10,000 | 322.73 |
| 1984-09-19 | 354 | 354 | 350 | 351 | 22,000 | 319.09 |
| 1984-09-18 | 355 | 355 | 350 | 350 | 15,000 | 318.18 |
| 1984-09-14 | 355 | 355 | 350 | 350 | 8,000 | 318.18 |
| 1984-09-13 | 358 | 358 | 353 | 353 | 8,000 | 320.91 |
| 1984-09-12 | 353 | 359 | 353 | 359 | 5,000 | 326.36 |
| 1984-09-11 | 353 | 353 | 353 | 353 | 6,000 | 320.91 |
| 1984-09-10 | 359 | 359 | 355 | 355 | 5,000 | 322.73 |
| 1984-09-07 | 358 | 358 | 355 | 355 | 3,000 | 322.73 |
| 1984-09-06 | 359 | 359 | 359 | 359 | 2,000 | 326.36 |
| 1984-09-05 | 360 | 360 | 360 | 360 | 7,000 | 327.27 |
| 1984-09-04 | 358 | 360 | 355 | 360 | 22,000 | 327.27 |
| 1984-09-03 | 360 | 360 | 359 | 360 | 7,000 | 327.27 |
| 1984-09-01 | 353 | 353 | 351 | 353 | 11,000 | 320.91 |
| 1984-08-31 | 350 | 350 | 350 | 350 | 5,000 | 318.18 |
| 1984-08-30 | 351 | 351 | 350 | 350 | 6,000 | 318.18 |
| 1984-08-29 | 350 | 350 | 350 | 350 | 11,000 | 318.18 |
| 1984-08-28 | 351 | 351 | 351 | 351 | 1,000 | 319.09 |
| 1984-08-27 | 352 | 352 | 352 | 352 | 1,000 | 320 |
| 1984-08-25 | 351 | 351 | 351 | 351 | 4,000 | 319.09 |
| 1984-08-24 | 351 | 351 | 351 | 351 | 2,000 | 319.09 |
| 1984-08-23 | 360 | 363 | 355 | 363 | 16,000 | 330 |
| 1984-08-22 | 365 | 365 | 363 | 363 | 16,000 | 330 |
| 1984-08-21 | 369 | 369 | 366 | 366 | 9,000 | 332.73 |
| 1984-08-20 | 380 | 380 | 368 | 369 | 47,000 | 335.46 |
| 1984-08-18 | 355 | 375 | 355 | 375 | 65,000 | 340.91 |
| 1984-08-17 | 337 | 337 | 334 | 335 | 58,000 | 304.55 |
| 1984-08-16 | 332 | 337 | 332 | 337 | 12,000 | 306.36 |
| 1984-08-15 | 330 | 330 | 330 | 330 | 14,000 | 300 |
| 1984-08-14 | 327 | 330 | 327 | 330 | 2,000 | 300 |
| 1984-08-13 | 330 | 330 | 330 | 330 | 7,000 | 300 |
| 1984-08-10 | 327 | 327 | 325 | 326 | 9,000 | 296.36 |
| 1984-08-09 | 326 | 327 | 325 | 325 | 13,000 | 295.46 |
| 1984-08-08 | 328 | 328 | 326 | 326 | 6,000 | 296.36 |
| 1984-08-07 | 328 | 328 | 328 | 328 | 2,000 | 298.18 |
| 1984-08-06 | 331 | 331 | 331 | 331 | 1,000 | 300.91 |
| 1984-08-04 | 326 | 326 | 326 | 326 | 4,000 | 296.36 |
| 1984-08-03 | 326 | 326 | 324 | 324 | 6,000 | 294.55 |
| 1984-08-02 | 325 | 325 | 325 | 325 | 5,000 | 295.46 |
| 1984-08-01 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-07-30 | 329 | 329 | 328 | 328 | 4,000 | 298.18 |
| 1984-07-28 | 328 | 328 | 328 | 328 | 8,000 | 298.18 |
| 1984-07-27 | 328 | 328 | 327 | 328 | 9,000 | 298.18 |
| 1984-07-26 | 328 | 328 | 328 | 328 | 6,000 | 298.18 |
| 1984-07-19 | 335 | 336 | 335 | 335 | 5,000 | 304.55 |
| 1984-07-18 | 333 | 335 | 333 | 335 | 3,000 | 304.55 |
| 1984-07-17 | 333 | 333 | 333 | 333 | 1,000 | 302.73 |
| 1984-07-16 | 337 | 338 | 337 | 337 | 8,000 | 306.36 |
| 1984-07-12 | 338 | 338 | 338 | 338 | 1,000 | 307.27 |
| 1984-07-11 | 336 | 337 | 333 | 337 | 6,000 | 306.36 |
| 1984-07-10 | 334 | 336 | 334 | 336 | 9,000 | 305.46 |
| 1984-07-09 | 322 | 334 | 320 | 334 | 20,000 | 303.64 |
| 1984-07-07 | 319 | 320 | 319 | 320 | 13,000 | 290.91 |
| 1984-07-06 | 320 | 320 | 315 | 320 | 21,000 | 290.91 |
| 1984-07-05 | 320 | 320 | 317 | 320 | 19,000 | 290.91 |
| 1984-07-04 | 320 | 320 | 320 | 320 | 12,000 | 290.91 |
| 1984-07-03 | 317 | 320 | 317 | 320 | 11,000 | 290.91 |
| 1984-07-02 | 320 | 320 | 318 | 318 | 14,000 | 289.09 |
| 1984-06-30 | 317 | 319 | 315 | 319 | 11,000 | 290 |
| 1984-06-29 | 320 | 320 | 315 | 315 | 28,000 | 286.36 |
| 1984-06-28 | 325 | 325 | 325 | 325 | 43,000 | 295.46 |
| 1984-06-27 | 340 | 340 | 340 | 340 | 9,000 | 309.09 |
| 1984-06-25 | 335 | 336 | 335 | 335 | 4,000 | 304.55 |
| 1984-06-23 | 335 | 335 | 335 | 335 | 4,000 | 304.55 |
| 1984-06-22 | 340 | 340 | 340 | 340 | 3,000 | 309.09 |
| 1984-06-21 | 340 | 340 | 340 | 340 | 4,000 | 309.09 |
| 1984-06-20 | 344 | 344 | 340 | 340 | 3,000 | 309.09 |
| 1984-06-19 | 348 | 348 | 345 | 345 | 7,000 | 313.64 |
| 1984-06-18 | 341 | 345 | 341 | 345 | 8,000 | 313.64 |
| 1984-06-15 | 341 | 341 | 341 | 341 | 3,000 | 310 |
| 1984-06-14 | 341 | 341 | 340 | 340 | 7,000 | 309.09 |
| 1984-06-13 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1984-06-12 | 336 | 340 | 336 | 340 | 20,000 | 309.09 |
| 1984-06-11 | 340 | 340 | 340 | 340 | 11,000 | 309.09 |
| 1984-06-07 | 345 | 345 | 340 | 340 | 8,000 | 309.09 |
| 1984-06-06 | 341 | 341 | 340 | 340 | 5,000 | 309.09 |
| 1984-06-05 | 336 | 340 | 336 | 340 | 2,000 | 309.09 |
| 1984-06-04 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-06-01 | 348 | 348 | 348 | 348 | 1,000 | 316.36 |
| 1984-05-31 | 364 | 364 | 348 | 348 | 16,000 | 316.36 |
| 1984-05-30 | 364 | 364 | 364 | 364 | 8,000 | 330.91 |
| 1984-05-29 | 360 | 365 | 360 | 365 | 4,000 | 331.82 |
| 1984-05-26 | 341 | 341 | 341 | 341 | 2,000 | 310 |
| 1984-05-25 | 345 | 345 | 335 | 335 | 6,000 | 304.55 |
| 1984-05-24 | 345 | 345 | 340 | 340 | 5,000 | 309.09 |
| 1984-05-21 | 360 | 360 | 355 | 355 | 12,000 | 322.73 |
| 1984-05-19 | 361 | 362 | 360 | 360 | 7,000 | 327.27 |
| 1984-05-18 | 361 | 362 | 361 | 361 | 10,000 | 328.18 |
| 1984-05-17 | 363 | 368 | 363 | 363 | 46,000 | 330 |
| 1984-05-16 | 361 | 361 | 360 | 360 | 19,000 | 327.27 |
| 1984-05-15 | 370 | 370 | 365 | 366 | 6,000 | 332.73 |
| 1984-05-14 | 375 | 375 | 370 | 370 | 4,000 | 336.36 |
| 1984-05-11 | 384 | 384 | 375 | 375 | 8,000 | 340.91 |
| 1984-05-10 | 378 | 385 | 378 | 385 | 4,000 | 350 |
| 1984-05-09 | 376 | 378 | 376 | 378 | 5,000 | 343.64 |
| 1984-05-08 | 375 | 375 | 375 | 375 | 8,000 | 340.91 |
| 1984-05-07 | 380 | 380 | 380 | 380 | 6,000 | 345.46 |
| 1984-05-04 | 385 | 389 | 385 | 385 | 10,000 | 350 |
| 1984-05-02 | 392 | 392 | 389 | 389 | 21,000 | 353.64 |
| 1984-05-01 | 395 | 395 | 390 | 390 | 26,000 | 354.55 |
| 1984-04-28 | 394 | 399 | 394 | 399 | 14,000 | 362.73 |
| 1984-04-27 | 391 | 391 | 391 | 391 | 12,000 | 355.46 |
| 1984-04-26 | 394 | 395 | 394 | 395 | 4,000 | 359.09 |
| 1984-04-25 | 390 | 400 | 390 | 399 | 37,000 | 362.73 |
| 1984-04-24 | 399 | 399 | 390 | 390 | 59,000 | 354.55 |
| 1984-04-23 | 388 | 402 | 388 | 400 | 56,000 | 363.64 |
| 1984-04-21 | 380 | 385 | 380 | 385 | 2,000 | 350 |
| 1984-04-20 | 373 | 374 | 373 | 374 | 7,000 | 340 |
| 1984-04-19 | 370 | 375 | 370 | 372 | 19,000 | 338.18 |
| 1984-04-18 | 367 | 370 | 366 | 368 | 8,000 | 334.55 |
| 1984-04-17 | 370 | 370 | 370 | 370 | 10,000 | 336.36 |
| 1984-04-16 | 366 | 370 | 366 | 370 | 12,000 | 336.36 |
| 1984-04-12 | 366 | 367 | 366 | 367 | 17,000 | 333.64 |
| 1984-04-11 | 367 | 367 | 367 | 367 | 1,000 | 333.64 |
| 1984-04-10 | 370 | 370 | 366 | 366 | 15,000 | 332.73 |
| 1984-04-09 | 366 | 366 | 366 | 366 | 3,000 | 332.73 |
| 1984-04-07 | 366 | 366 | 365 | 365 | 9,000 | 331.82 |
| 1984-04-06 | 375 | 375 | 370 | 375 | 15,000 | 340.91 |
| 1984-04-05 | 372 | 375 | 370 | 375 | 8,000 | 340.91 |
| 1984-04-04 | 370 | 371 | 369 | 370 | 9,000 | 336.36 |
| 1984-04-03 | 370 | 370 | 365 | 370 | 17,000 | 336.36 |
| 1984-04-02 | 366 | 370 | 365 | 365 | 4,000 | 331.82 |
| 1984-03-31 | 372 | 372 | 365 | 365 | 15,000 | 331.82 |
| 1984-03-30 | 368 | 368 | 368 | 368 | 15,000 | 334.55 |
| 1984-03-29 | 369 | 369 | 369 | 369 | 4,000 | 335.46 |
| 1984-03-28 | 369 | 370 | 368 | 370 | 24,000 | 336.36 |
| 1984-03-27 | 373 | 373 | 368 | 368 | 10,000 | 334.55 |
| 1984-03-26 | 368 | 368 | 368 | 368 | 9,000 | 334.55 |
| 1984-03-24 | 365 | 366 | 365 | 365 | 13,000 | 331.82 |
| 1984-03-23 | 367 | 367 | 366 | 366 | 9,000 | 332.73 |
| 1984-03-22 | 367 | 367 | 367 | 367 | 3,000 | 333.64 |
| 1984-03-21 | 367 | 370 | 367 | 370 | 5,000 | 336.36 |
| 1984-03-19 | 367 | 367 | 366 | 366 | 8,000 | 332.73 |
| 1984-03-17 | 378 | 378 | 377 | 377 | 3,000 | 342.73 |
| 1984-03-16 | 375 | 375 | 375 | 375 | 19,000 | 340.91 |
| 1984-03-15 | 389 | 389 | 380 | 380 | 6,000 | 345.46 |
| 1984-03-14 | 389 | 389 | 389 | 389 | 4,000 | 353.64 |
| 1984-03-13 | 392 | 394 | 392 | 394 | 33,000 | 358.18 |
| 1984-03-09 | 363 | 363 | 362 | 362 | 3,000 | 329.09 |
| 1984-03-08 | 362 | 363 | 362 | 362 | 11,000 | 329.09 |
| 1984-03-07 | 362 | 362 | 362 | 362 | 36,000 | 329.09 |
| 1984-03-06 | 388 | 388 | 377 | 377 | 20,000 | 342.73 |
| 1984-03-05 | 388 | 390 | 388 | 390 | 16,000 | 354.55 |
| 1984-03-03 | 398 | 399 | 392 | 392 | 14,000 | 356.36 |
| 1984-03-02 | 398 | 402 | 398 | 402 | 12,000 | 365.46 |
| 1984-03-01 | 396 | 397 | 396 | 397 | 15,000 | 360.91 |
| 1984-02-29 | 400 | 400 | 395 | 395 | 11,000 | 359.09 |
| 1984-02-28 | 404 | 404 | 400 | 404 | 18,000 | 367.27 |
| 1984-02-27 | 395 | 399 | 395 | 399 | 19,000 | 362.73 |
| 1984-02-25 | 395 | 395 | 395 | 395 | 13,000 | 359.09 |
| 1984-02-23 | 395 | 395 | 395 | 395 | 13,000 | 359.09 |
| 1984-02-22 | 395 | 396 | 395 | 396 | 8,000 | 360 |
| 1984-02-21 | 400 | 401 | 400 | 400 | 40,000 | 363.64 |
| 1984-02-20 | 414 | 414 | 403 | 403 | 29,000 | 366.36 |
| 1984-02-18 | 413 | 413 | 410 | 411 | 17,000 | 373.64 |
| 1984-02-17 | 414 | 425 | 410 | 410 | 138,000 | 372.73 |
| 1984-02-16 | 406 | 415 | 405 | 411 | 66,000 | 373.64 |
| 1984-02-15 | 410 | 414 | 405 | 405 | 66,000 | 368.18 |
| 1984-02-14 | 425 | 425 | 410 | 410 | 77,000 | 372.73 |
| 1984-02-13 | 410 | 430 | 410 | 427 | 221,000 | 388.18 |
| 1984-02-10 | 401 | 403 | 395 | 400 | 58,000 | 363.64 |
| 1984-02-09 | 406 | 406 | 400 | 400 | 45,000 | 363.64 |
| 1984-02-08 | 413 | 413 | 408 | 410 | 35,000 | 372.73 |
| 1984-02-07 | 405 | 415 | 405 | 406 | 149,000 | 369.09 |
| 1984-02-06 | 396 | 410 | 394 | 405 | 49,000 | 368.18 |
| 1984-02-04 | 398 | 400 | 395 | 395 | 19,000 | 359.09 |
| 1984-02-03 | 392 | 400 | 392 | 400 | 33,000 | 363.64 |
| 1984-02-01 | 389 | 390 | 381 | 381 | 23,000 | 346.36 |
| 1984-01-31 | 390 | 390 | 384 | 390 | 17,000 | 354.55 |
| 1984-01-30 | 396 | 399 | 388 | 388 | 43,000 | 352.73 |
| 1984-01-27 | 400 | 400 | 400 | 400 | 7,000 | 363.64 |
| 1984-01-26 | 410 | 410 | 400 | 401 | 61,000 | 364.55 |
| 1984-01-25 | 410 | 414 | 400 | 405 | 138,000 | 368.18 |
| 1984-01-24 | 397 | 414 | 395 | 405 | 368,000 | 368.18 |
| 1984-01-23 | 371 | 392 | 371 | 392 | 130,000 | 356.36 |
| 1984-01-21 | 367 | 370 | 366 | 370 | 15,000 | 336.36 |
| 1984-01-20 | 370 | 370 | 365 | 365 | 10,000 | 331.82 |
| 1984-01-19 | 369 | 370 | 365 | 370 | 15,000 | 336.36 |
| 1984-01-18 | 375 | 378 | 364 | 364 | 28,000 | 330.91 |
| 1984-01-11 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1984-01-10 | 380 | 380 | 380 | 380 | 29,000 | 345.46 |
| 1984-01-09 | 385 | 385 | 380 | 380 | 3,000 | 345.46 |
| 1984-01-07 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-01-06 | 390 | 390 | 380 | 380 | 19,000 | 345.46 |
| 1984-01-05 | 390 | 390 | 385 | 385 | 35,000 | 350 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
