6745 ホーチキ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	545	545	530	530	7,000	481.82
1986-12-26	545	545	545	545	4,000	495.46
1986-12-25	551	551	550	550	12,000	500
1986-12-24	551	551	551	551	2,000	500.91
1986-12-23	565	565	551	551	6,000	500.91
1986-12-22	565	570	560	560	51,000	509.09
1986-12-19	560	565	560	565	19,000	513.64
1986-12-18	570	570	557	560	10,000	509.09
1986-12-17	566	566	560	560	28,000	509.09
1986-12-16	555	555	550	550	17,000	500
1986-12-15	571	580	560	580	14,000	527.27
1986-12-12	580	580	570	570	11,000	518.18
1986-12-11	591	591	575	575	18,000	522.73
1986-12-10	581	585	581	585	3,000	531.82
1986-12-09	580	580	575	575	9,000	522.73
1986-12-08	600	600	575	575	13,000	522.73
1986-12-06	580	580	580	580	3,000	527.27
1986-12-05	580	580	580	580	5,000	527.27
1986-12-04	600	600	599	600	6,000	545.46
1986-12-03	607	607	604	604	2,000	549.09
1986-12-02	605	605	597	597	16,000	542.73
1986-12-01	615	620	605	610	23,000	554.55
1986-11-29	620	625	615	615	9,000	559.09
1986-11-28	590	612	590	612	24,000	556.36
1986-11-27	584	590	584	590	19,000	536.36
1986-11-26	571	598	570	594	15,000	540
1986-11-25	550	565	550	565	30,000	513.64
1986-11-22	531	540	530	540	18,000	490.91
1986-11-21	518	528	518	528	10,000	480
1986-11-20	518	518	518	518	5,000	470.91
1986-11-19	518	518	510	518	5,000	470.91
1986-11-17	501	509	501	509	2,000	462.73
1986-11-14	503	506	500	500	40,000	454.55
1986-11-13	512	512	505	505	12,000	459.09
1986-11-12	502	502	502	502	2,000	456.36
1986-11-11	540	540	500	500	14,000	454.55
1986-11-10	540	540	540	540	2,000	490.91
1986-11-07	540	550	539	539	65,000	490
1986-11-06	560	560	550	550	4,000	500
1986-11-05	551	551	550	550	8,000	500
1986-11-04	555	560	555	555	15,000	504.55
1986-11-01	560	560	560	560	9,000	509.09
1986-10-31	547	560	547	560	18,000	509.09
1986-10-29	540	542	535	535	12,000	486.36
1986-10-28	540	540	540	540	9,000	490.91
1986-10-27	550	550	550	550	3,000	500
1986-10-25	528	531	527	530	10,000	481.82
1986-10-24	490	518	490	518	23,000	470.91
1986-10-23	475	476	475	476	6,000	432.73
1986-10-22	490	490	490	490	12,000	445.46
1986-10-21	521	521	490	490	17,000	445.46
1986-10-20	529	529	520	520	5,000	472.73
1986-10-17	530	530	530	530	5,000	481.82
1986-10-16	500	500	500	500	4,000	454.55
1986-10-15	500	500	490	490	13,000	445.46
1986-10-14	490	495	490	495	2,000	450
1986-10-09	486	486	486	486	7,000	441.82
1986-10-08	472	486	472	485	9,000	440.91
1986-10-07	470	472	470	472	8,000	429.09
1986-10-06	480	480	470	470	14,000	427.27
1986-10-04	460	460	450	450	26,000	409.09
1986-10-03	470	470	470	470	20,000	427.27
1986-10-02	489	489	489	489	4,000	444.55
1986-10-01	508	508	507	507	5,000	460.91
1986-09-30	528	528	528	528	6,000	480
1986-09-27	535	535	535	535	8,000	486.36
1986-09-26	558	563	558	560	14,000	509.09
1986-09-25	560	560	560	560	14,000	509.09
1986-09-24	535	540	531	540	8,000	490.91
1986-09-22	537	537	530	530	11,000	481.82
1986-09-19	530	535	530	531	22,000	482.73
1986-09-17	589	589	589	589	4,000	535.46
1986-09-12	601	601	589	589	9,000	535.46
1986-09-11	615	615	600	600	5,000	545.46
1986-09-10	610	615	610	615	17,000	559.09
1986-09-09	610	610	610	610	4,000	554.55
1986-09-08	613	613	600	600	13,000	545.46
1986-09-06	613	613	611	611	41,000	555.46
1986-09-05	612	613	610	611	21,000	555.46
1986-09-04	616	616	611	611	10,000	555.46
1986-09-03	620	620	618	618	14,000	561.82
1986-09-02	620	620	620	620	7,000	563.64
1986-09-01	640	650	640	645	13,000	586.36
1986-08-30	631	650	630	650	18,000	590.91
1986-08-29	622	626	620	620	13,000	563.64
1986-08-28	625	626	620	620	9,000	563.64
1986-08-26	660	660	660	660	6,000	600
1986-08-22	640	650	640	650	9,000	590.91
1986-08-21	690	690	689	689	18,000	626.36
1986-08-20	693	693	693	693	43,000	630
1986-08-19	621	621	621	621	16,000	564.55
1986-08-18	617	620	605	611	19,000	555.46
1986-08-15	621	625	616	616	18,000	560
1986-08-14	649	660	631	631	36,000	573.64
1986-08-13	655	655	650	650	18,000	590.91
1986-08-12	655	660	649	649	21,000	590
1986-08-11	655	655	655	655	4,000	595.46
1986-08-08	659	660	649	649	16,000	590
1986-08-07	670	670	649	650	12,000	590.91
1986-08-06	661	661	661	661	7,000	600.91
1986-08-05	631	631	631	631	1,000	573.64
1986-08-04	640	640	631	633	13,000	575.46
1986-08-02	640	640	640	640	10,000	581.82
1986-08-01	680	680	667	667	20,000	606.36
1986-07-31	671	671	667	667	18,000	606.36
1986-07-30	678	680	670	670	20,000	609.09
1986-07-29	690	693	680	688	28,000	625.46
1986-07-28	690	691	690	691	3,000	628.18
1986-07-26	680	693	680	685	17,000	622.73
1986-07-25	693	693	680	680	14,000	618.18
1986-07-24	692	693	690	693	33,000	630
1986-07-23	700	700	683	693	19,000	630
1986-07-22	695	702	680	690	18,000	627.27
1986-07-21	710	710	680	705	25,000	640.91
1986-07-19	706	720	700	715	22,000	650
1986-07-18	706	728	705	719	24,000	653.64
1986-07-17	725	725	701	702	14,000	638.18
1986-07-16	720	730	715	715	78,000	650
1986-07-15	732	732	715	720	14,000	654.55
1986-07-14	715	735	715	725	20,000	659.09
1986-07-11	731	731	725	725	24,000	659.09
1986-07-10	730	731	715	725	18,000	659.09
1986-07-09	736	740	722	725	26,000	659.09
1986-07-08	731	746	730	746	16,000	678.18
1986-07-07	758	760	722	722	41,000	656.36
1986-07-05	726	755	726	750	64,000	681.82
1986-07-04	749	750	718	718	87,000	652.73
1986-07-03	735	762	715	762	94,000	692.73
1986-07-02	710	735	710	725	45,000	659.09
1986-07-01	700	700	696	700	39,000	636.36
1986-06-30	690	690	675	680	34,000	618.18
1986-06-28	681	690	681	682	8,000	620
1986-06-27	685	700	685	685	47,000	622.73
1986-06-26	700	700	696	696	16,000	632.73
1986-06-25	700	700	691	700	22,000	636.36
1986-06-24	691	692	685	685	21,000	622.73
1986-06-23	691	700	690	690	21,000	627.27
1986-06-21	686	690	686	690	6,000	627.27
1986-06-20	700	710	685	685	49,000	622.73
1986-06-19	700	710	695	700	41,000	636.36
1986-06-18	700	705	681	690	62,000	627.27
1986-06-17	710	710	698	705	29,000	640.91
1986-06-16	720	725	712	712	29,000	647.27
1986-06-13	707	720	707	716	11,000	650.91
1986-06-12	719	729	706	706	35,000	641.82
1986-06-11	725	729	720	720	35,000	654.55
1986-06-10	725	726	695	705	57,000	640.91
1986-06-09	737	740	735	736	35,000	669.09
1986-06-07	739	743	736	736	27,000	669.09
1986-06-06	745	749	735	739	36,000	671.82
1986-06-05	735	770	730	755	94,000	686.36
1986-06-04	780	780	750	765	201,000	695.46
1986-06-03	750	785	740	785	407,000	713.64
1986-06-02	718	735	718	730	268,000	663.64
1986-05-31	671	710	670	700	132,000	636.36
1986-05-29	679	680	665	665	19,000	604.55
1986-05-28	670	680	660	680	50,000	618.18
1986-05-27	660	685	660	685	26,000	622.73
1986-05-26	665	665	655	655	31,000	595.46
1986-05-24	670	670	655	665	42,000	604.55
1986-05-23	670	675	666	666	26,000	605.46
1986-05-22	672	673	665	665	24,000	604.55
1986-05-21	680	680	671	672	19,000	610.91
1986-05-20	665	675	660	660	43,000	600
1986-05-19	662	680	662	665	37,000	604.55
1986-05-17	666	667	664	666	12,000	605.46
1986-05-16	685	685	665	667	42,000	606.36
1986-05-15	690	690	675	675	33,000	613.64
1986-05-14	660	679	660	670	42,000	609.09
1986-05-13	659	659	651	653	93,000	593.64
1986-05-12	690	690	665	671	46,000	610
1986-05-09	719	719	685	690	111,000	627.27
1986-05-08	710	720	704	709	145,000	644.55
1986-05-07	720	720	699	700	136,000	636.36
1986-05-06	710	717	702	717	122,000	651.82
1986-05-02	700	713	690	700	134,000	636.36
1986-05-01	714	720	680	680	142,000	618.18
1986-04-30	678	708	678	708	123,000	643.64
1986-04-28	676	689	671	678	83,000	616.36
1986-04-26	690	695	666	666	110,000	605.46
1986-04-25	710	710	680	680	101,000	618.18
1986-04-24	702	720	690	709	521,000	644.55
1986-04-23	673	700	670	700	324,000	636.36
1986-04-22	657	675	650	670	331,000	609.09
1986-04-21	650	660	646	649	116,000	590
1986-04-19	648	648	641	646	24,000	587.27
1986-04-18	655	655	638	638	91,000	580
1986-04-17	676	676	635	635	291,000	577.27
1986-04-16	633	669	625	666	330,000	605.46
1986-04-15	629	630	601	628	201,000	570.91
1986-04-14	627	635	620	625	72,000	568.18
1986-04-11	639	639	625	632	237,000	574.55
1986-04-10	620	646	615	640	758,000	581.82
1986-04-09	600	620	592	610	317,000	554.55
1986-04-08	585	604	584	590	319,000	536.36
1986-04-07	572	581	571	581	23,000	528.18
1986-04-05	589	589	565	569	43,000	517.27
1986-04-04	589	589	561	579	186,000	526.36
1986-04-03	580	600	555	555	228,000	504.55
1986-04-02	551	630	551	630	446,000	572.73
1986-04-01	535	548	525	548	71,000	498.18
1986-03-31	550	550	535	535	20,000	486.36
1986-03-29	517	530	515	520	46,000	472.73
1986-03-28	534	534	516	516	41,000	469.09
1986-03-27	536	536	505	505	32,000	459.09
1986-03-26	540	550	536	536	40,000	487.27
1986-03-25	540	560	540	540	31,000	490.91
1986-03-24	568	570	541	541	32,000	491.82
1986-03-22	568	570	560	568	38,000	516.36
1986-03-20	585	589	556	570	207,000	518.18
1986-03-19	541	590	541	589	173,000	535.46
1986-03-18	568	569	550	550	57,000	500
1986-03-17	576	579	560	560	227,000	509.09
1986-03-15	556	576	555	576	176,000	523.64
1986-03-14	554	560	540	546	219,000	496.36
1986-03-13	529	565	529	554	337,000	503.64
1986-03-12	520	530	516	521	94,000	473.64
1986-03-11	510	520	509	517	63,000	470
1986-03-10	506	520	506	520	35,000	472.73
1986-03-07	524	524	509	509	29,000	462.73
1986-03-06	520	530	516	516	62,000	469.09
1986-03-05	520	520	500	501	45,000	455.46
1986-03-04	517	521	511	520	71,000	472.73
1986-03-03	529	529	505	515	55,000	468.18
1986-03-01	525	530	517	530	34,000	481.82
1986-02-28	520	530	505	505	147,000	459.09
1986-02-27	530	530	515	515	48,000	468.18
1986-02-26	530	535	520	520	103,000	472.73
1986-02-25	520	540	520	520	174,000	472.73
1986-02-24	519	520	510	510	66,000	463.64
1986-02-22	504	520	502	520	33,000	472.73
1986-02-21	502	508	501	503	106,000	457.27
1986-02-20	505	508	490	508	45,000	461.82
1986-02-19	500	515	499	505	114,000	459.09
1986-02-18	510	510	478	482	63,000	438.18
1986-02-17	520	520	495	510	81,000	463.64
1986-02-15	522	530	510	515	61,000	468.18
1986-02-14	540	540	510	522	152,000	474.55
1986-02-13	558	560	520	522	330,000	474.55
1986-02-12	520	560	511	560	600,000	509.09
1986-02-10	487	515	487	510	503,000	463.64
1986-02-07	486	494	480	481	152,000	437.27
1986-02-06	461	490	458	485	146,000	440.91
1986-02-05	455	456	450	456	43,000	414.55
1986-02-04	451	456	450	455	23,000	413.64
1986-02-03	445	450	440	447	44,000	406.36
1986-02-01	443	443	441	441	4,000	400.91
1986-01-31	440	445	435	440	38,000	400
1986-01-30	440	440	435	440	37,000	400
1986-01-29	443	443	429	430	56,000	390.91
1986-01-28	441	441	440	441	10,000	400.91
1986-01-27	455	455	440	440	20,000	400
1986-01-25	450	450	450	450	11,000	409.09
1986-01-24	450	450	450	450	5,000	409.09
1986-01-23	460	460	450	450	18,000	409.09
1986-01-22	450	460	450	460	25,000	418.18
1986-01-21	450	450	429	429	23,000	390
1986-01-20	457	457	440	445	27,000	404.55
1986-01-18	460	461	456	457	11,000	415.46
1986-01-17	465	465	455	455	21,000	413.64
1986-01-16	489	489	460	460	23,000	418.18
1986-01-14	495	495	473	483	88,000	439.09
1986-01-13	460	490	460	490	80,000	445.46
1986-01-10	447	455	442	455	46,000	413.64
1986-01-09	450	450	439	442	15,000	401.82
1986-01-08	458	458	453	453	12,000	411.82
1986-01-07	463	463	453	458	14,000	416.36
1986-01-06	463	468	463	464	11,000	421.82
1986-01-04	451	463	451	463	7,000	420.91

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