6745 ホーチキ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	455	455	445	445	9,000	404.55
1985-12-27	452	455	452	455	3,000	413.64
1985-12-26	450	450	445	445	15,000	404.55
1985-12-25	439	441	431	441	54,000	400.91
1985-12-24	438	444	438	441	66,000	400.91
1985-12-23	446	450	438	450	46,000	409.09
1985-12-21	437	441	436	441	11,000	400.91
1985-12-20	441	446	440	442	27,000	401.82
1985-12-19	451	452	441	446	33,000	405.46
1985-12-18	450	450	445	450	34,000	409.09
1985-12-17	467	467	450	450	20,000	409.09
1985-12-16	465	470	465	470	25,000	427.27
1985-12-13	480	480	469	475	31,000	431.82
1985-12-12	470	480	470	475	46,000	431.82
1985-12-11	485	485	460	465	43,000	422.73
1985-12-10	469	485	463	485	64,000	440.91
1985-12-09	461	461	450	455	50,000	413.64
1985-12-07	475	475	470	470	29,000	427.27
1985-12-06	491	492	477	477	60,000	433.64
1985-12-05	487	492	482	492	185,000	447.27
1985-12-04	496	499	475	478	287,000	434.55
1985-12-03	496	506	491	491	697,000	446.36
1985-12-02	490	494	475	491	582,000	446.36
1985-11-30	469	489	460	489	478,000	444.55
1985-11-29	455	465	442	465	291,000	422.73
1985-11-28	435	460	435	455	375,000	413.64
1985-11-27	420	439	415	435	192,000	395.46
1985-11-26	400	419	400	419	20,000	380.91
1985-11-25	393	408	393	400	24,000	363.64
1985-11-22	392	392	386	390	19,000	354.55
1985-11-21	400	400	387	390	31,000	354.55
1985-11-20	398	398	398	398	8,000	361.82
1985-11-19	399	399	398	398	3,000	361.82
1985-11-14	400	400	400	400	3,000	363.64
1985-11-13	409	409	400	400	6,000	363.64
1985-11-12	410	410	409	409	3,000	371.82
1985-11-11	410	410	400	400	15,000	363.64
1985-11-08	390	410	390	410	18,000	372.73
1985-11-07	381	381	379	380	13,000	345.46
1985-11-06	390	390	390	390	4,000	354.55
1985-11-05	381	381	381	381	7,000	346.36
1985-11-02	381	381	381	381	19,000	346.36
1985-11-01	390	390	385	388	9,000	352.73
1985-10-31	391	391	391	391	2,000	355.46
1985-10-30	391	391	388	388	9,000	352.73
1985-10-29	392	392	391	391	12,000	355.46
1985-10-28	390	390	388	390	10,000	354.55
1985-10-25	390	392	390	392	9,000	356.36
1985-10-24	388	388	388	388	16,000	352.73
1985-10-23	401	401	386	386	5,000	350.91
1985-10-22	405	405	401	401	16,000	364.55
1985-10-21	405	406	405	406	12,000	369.09
1985-10-19	403	408	403	408	16,000	370.91
1985-10-18	402	408	400	400	21,000	363.64
1985-10-17	398	400	398	400	25,000	363.64
1985-10-16	395	395	395	395	7,000	359.09
1985-10-15	401	401	395	395	17,000	359.09
1985-10-14	390	420	390	400	45,000	363.64
1985-10-11	409	409	395	395	25,000	359.09
1985-10-09	399	399	395	399	9,000	362.73
1985-10-08	390	390	380	381	17,000	346.36
1985-10-07	392	392	390	390	16,000	354.55
1985-10-05	395	395	391	391	9,000	355.46
1985-10-04	396	396	391	391	27,000	355.46
1985-10-03	400	400	395	395	13,000	359.09
1985-10-02	395	395	395	395	9,000	359.09
1985-10-01	399	400	395	395	22,000	359.09
1985-09-30	399	400	399	400	7,000	363.64
1985-09-28	398	398	395	398	9,000	361.82
1985-09-27	398	398	398	398	9,000	361.82
1985-09-26	396	396	396	396	4,000	360
1985-09-25	402	402	391	391	20,000	355.46
1985-09-24	411	412	402	402	24,000	365.46
1985-09-21	406	406	406	406	1,000	369.09
1985-09-20	398	400	398	400	23,000	363.64
1985-09-19	400	400	395	397	14,000	360.91
1985-09-18	395	399	390	399	41,000	362.73
1985-09-17	406	406	390	390	19,000	354.55
1985-09-13	401	401	401	401	22,000	364.55
1985-09-12	403	403	400	401	20,000	364.55
1985-09-11	400	405	400	401	37,000	364.55
1985-09-10	420	420	405	405	16,000	368.18
1985-09-09	441	445	430	430	66,000	390.91
1985-09-07	431	444	430	444	95,000	403.64
1985-09-06	402	430	401	430	71,000	390.91
1985-09-05	385	400	384	400	67,000	363.64
1985-09-04	386	387	385	385	9,000	350
1985-09-03	399	399	390	390	5,000	354.55
1985-09-02	400	400	399	400	5,000	363.64
1985-08-31	400	400	398	400	6,000	363.64
1985-08-30	400	400	390	390	14,000	354.55
1985-08-29	385	390	385	390	14,000	354.55
1985-08-28	390	391	383	385	34,000	350
1985-08-27	398	402	398	400	43,000	363.64
1985-08-26	398	398	390	391	14,000	355.46
1985-08-24	398	398	390	390	9,000	354.55
1985-08-23	397	400	397	398	15,000	361.82
1985-08-21	396	396	396	396	9,000	360
1985-08-20	386	386	386	386	9,000	350.91
1985-08-19	397	405	397	405	3,000	368.18
1985-08-17	397	397	397	397	3,000	360.91
1985-08-16	382	384	381	384	5,000	349.09
1985-08-15	386	386	380	380	13,000	345.46
1985-08-14	392	392	380	380	13,000	345.46
1985-08-13	394	396	385	392	20,000	356.36
1985-08-12	395	395	394	394	10,000	358.18
1985-08-09	393	394	393	394	10,000	358.18
1985-08-08	400	410	395	395	32,000	359.09
1985-08-07	419	419	400	400	33,000	363.64
1985-08-06	425	425	415	415	17,000	377.27
1985-08-05	428	428	425	425	11,000	386.36
1985-08-03	429	429	428	428	26,000	389.09
1985-08-02	415	425	412	425	37,000	386.36
1985-08-01	414	414	392	392	28,000	356.36
1985-07-31	415	415	412	414	73,000	376.36
1985-07-30	430	430	430	430	17,000	390.91
1985-07-29	433	440	433	433	26,000	393.64
1985-07-27	457	457	440	440	36,000	400
1985-07-26	447	450	435	450	58,000	409.09
1985-07-25	457	457	449	450	69,000	409.09
1985-07-24	460	464	450	462	295,000	420
1985-07-23	440	455	436	450	243,000	409.09
1985-07-22	435	435	430	435	48,000	395.46
1985-07-20	429	436	420	436	37,000	396.36
1985-07-19	432	433	425	430	44,000	390.91
1985-07-18	440	445	431	431	69,000	391.82
1985-07-17	438	438	430	436	65,000	396.36
1985-07-16	435	440	431	435	82,000	395.46
1985-07-15	454	454	425	435	144,000	395.46
1985-07-12	420	455	414	455	343,000	413.64
1985-07-11	384	412	384	412	20,000	374.55
1985-07-10	395	395	381	381	12,000	346.36
1985-07-09	400	405	400	405	27,000	368.18
1985-07-08	411	418	411	412	17,000	374.55
1985-07-06	407	421	407	421	106,000	382.73
1985-07-05	399	414	398	410	106,000	372.73
1985-07-04	390	395	380	395	60,000	359.09
1985-07-03	379	385	377	381	32,000	346.36
1985-07-01	375	375	374	375	9,000	340.91
1985-06-29	385	385	385	385	1,000	350
1985-06-28	375	375	375	375	3,000	340.91
1985-06-27	375	375	372	372	5,000	338.18
1985-06-26	375	375	375	375	8,000	340.91
1985-06-25	371	371	371	371	6,000	337.27
1985-06-24	370	370	369	369	19,000	335.46
1985-06-21	384	385	384	385	8,000	350
1985-06-19	385	385	370	370	7,000	336.36
1985-06-18	390	390	390	390	4,000	354.55
1985-06-17	385	390	385	390	5,000	354.55
1985-06-15	384	384	383	383	3,000	348.18
1985-06-14	383	383	383	383	4,000	348.18
1985-06-13	395	400	380	380	32,000	345.46
1985-06-11	380	380	380	380	3,000	345.46
1985-06-07	367	377	367	367	18,000	333.64
1985-06-06	362	364	361	364	4,000	330.91
1985-06-05	360	363	360	361	15,000	328.18
1985-06-04	372	372	361	361	17,000	328.18
1985-06-03	372	372	372	372	3,000	338.18
1985-06-01	373	374	373	374	2,000	340
1985-05-31	370	370	370	370	9,000	336.36
1985-05-30	369	371	369	371	8,000	337.27
1985-05-29	373	374	370	370	21,000	336.36
1985-05-27	369	370	361	361	16,000	328.18
1985-05-25	370	370	370	370	13,000	336.36
1985-05-24	370	370	366	370	33,000	336.36
1985-05-23	370	372	368	372	22,000	338.18
1985-05-22	370	370	370	370	13,000	336.36
1985-05-21	370	370	365	366	19,000	332.73
1985-05-20	370	375	370	370	15,000	336.36
1985-05-18	365	372	365	372	13,000	338.18
1985-05-17	370	375	368	375	21,000	340.91
1985-05-16	380	380	368	370	112,000	336.36
1985-05-14	390	390	390	390	4,000	354.55
1985-05-13	399	399	399	399	2,000	362.73
1985-05-10	394	399	394	399	30,000	362.73
1985-05-09	400	400	394	394	50,000	358.18
1985-05-08	395	410	392	400	346,000	363.64
1985-05-07	395	395	390	390	21,000	354.55
1985-05-04	381	381	381	381	1,000	346.36
1985-05-02	370	380	370	380	31,000	345.46
1985-05-01	370	370	370	370	5,000	336.36
1985-04-30	368	380	368	380	6,000	345.46
1985-04-26	366	366	366	366	5,000	332.73
1985-04-25	366	366	363	363	9,000	330
1985-04-24	370	370	362	362	20,000	329.09
1985-04-23	363	365	363	365	25,000	331.82
1985-04-22	367	367	362	362	12,000	329.09
1985-04-20	365	369	365	365	15,000	331.82
1985-04-19	370	370	370	370	3,000	336.36
1985-04-18	375	376	370	370	11,000	336.36
1985-04-17	375	375	375	375	9,000	340.91
1985-04-16	375	376	375	375	17,000	340.91
1985-04-15	375	380	374	375	31,000	340.91
1985-04-12	390	390	383	383	8,000	348.18
1985-04-09	395	398	390	398	8,000	361.82
1985-04-06	400	400	390	399	5,000	362.73
1985-04-05	405	405	400	400	12,000	363.64
1985-04-04	396	398	396	398	34,000	361.82
1985-04-03	380	380	376	376	16,000	341.82
1985-04-02	390	390	390	390	1,000	354.55
1985-04-01	386	386	380	380	20,000	345.46
1985-03-29	385	385	385	385	5,000	350
1985-03-28	385	400	385	400	16,000	363.64
1985-03-26	400	400	400	400	9,000	363.64
1985-03-25	381	390	381	390	12,000	354.55
1985-03-22	380	381	380	380	8,000	345.46
1985-03-20	374	380	373	379	14,000	344.55
1985-03-19	380	380	370	370	16,000	336.36
1985-03-18	390	390	380	380	27,000	345.46
1985-03-15	396	396	390	394	13,000	358.18
1985-03-14	400	400	395	396	35,000	360
1985-03-13	399	399	398	398	11,000	361.82
1985-03-11	400	400	400	400	1,000	363.64
1985-03-08	403	403	400	400	8,000	363.64
1985-03-07	404	404	404	404	2,000	367.27
1985-03-06	404	404	404	404	1,000	367.27
1985-03-05	400	404	396	404	20,000	367.27
1985-03-04	397	397	397	397	11,000	360.91
1985-03-01	402	402	402	402	9,000	365.46
1985-02-28	405	405	405	405	8,000	368.18
1985-02-27	409	409	405	405	8,000	368.18
1985-02-26	409	409	409	409	13,000	371.82
1985-02-25	413	413	409	409	9,000	371.82
1985-02-23	409	409	409	409	4,000	371.82
1985-02-22	409	409	409	409	5,000	371.82
1985-02-21	403	406	403	405	11,000	368.18
1985-02-20	405	410	405	405	18,000	368.18
1985-02-19	405	410	405	410	12,000	372.73
1985-02-18	405	405	401	405	17,000	368.18
1985-02-16	410	413	403	403	33,000	366.36
1985-02-15	405	406	400	405	12,000	368.18
1985-02-14	407	407	406	406	8,000	369.09
1985-02-13	406	407	406	407	7,000	370
1985-02-12	410	410	405	405	25,000	368.18
1985-02-08	420	420	409	409	61,000	371.82
1985-02-07	425	425	415	415	30,000	377.27
1985-02-05	435	439	434	434	33,000	394.55
1985-02-04	442	442	438	440	27,000	400
1985-02-02	435	438	430	437	41,000	397.27
1985-02-01	415	420	411	420	119,000	381.82
1985-01-31	408	410	408	410	41,000	372.73
1985-01-30	408	408	400	405	31,000	368.18
1985-01-29	409	410	409	410	9,000	372.73
1985-01-28	415	415	410	410	19,000	372.73
1985-01-26	419	420	415	416	9,000	378.18
1985-01-25	425	425	415	416	39,000	378.18
1985-01-24	429	430	415	420	36,000	381.82
1985-01-23	437	437	429	429	30,000	390
1985-01-22	440	441	435	439	45,000	399.09
1985-01-21	457	457	440	440	49,000	400
1985-01-19	465	475	455	455	288,000	413.64
1985-01-18	423	465	420	465	391,000	422.73
1985-01-17	425	430	423	423	46,000	384.55
1985-01-16	440	440	435	435	85,000	395.46
1985-01-14	435	442	431	440	184,000	400
1985-01-11	419	433	415	433	174,000	393.64
1985-01-10	409	412	409	412	42,000	374.55
1985-01-09	391	393	390	390	56,000	354.55
1985-01-08	391	393	390	392	16,000	356.36
1985-01-07	391	391	390	390	10,000	354.55
1985-01-05	389	389	389	389	8,000	353.64
1985-01-04	390	390	389	390	38,000	354.55

分割・併合履歴： [1990-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31