6745 ホーチキ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1992-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 33,000 | 1,510 |
| 1992-12-22 | 1,500 | 1,520 | 1,500 | 1,520 | 32,000 | 1,520 |
| 1992-12-21 | 1,530 | 1,530 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1992-12-18 | 1,510 | 1,540 | 1,510 | 1,540 | 77,000 | 1,540 |
| 1992-12-17 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1992-12-15 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 1,490 |
| 1992-12-14 | 1,490 | 1,510 | 1,490 | 1,490 | 99,000 | 1,490 |
| 1992-12-11 | 1,480 | 1,490 | 1,480 | 1,490 | 40,000 | 1,490 |
| 1992-12-10 | 1,470 | 1,500 | 1,470 | 1,500 | 142,000 | 1,500 |
| 1992-12-09 | 1,390 | 1,470 | 1,390 | 1,440 | 80,000 | 1,440 |
| 1992-12-08 | 1,390 | 1,400 | 1,390 | 1,390 | 20,000 | 1,390 |
| 1992-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1992-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-12-03 | 1,390 | 1,410 | 1,390 | 1,410 | 25,000 | 1,410 |
| 1992-12-01 | 1,360 | 1,390 | 1,360 | 1,390 | 9,000 | 1,390 |
| 1992-11-30 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 1,390 |
| 1992-11-27 | 1,400 | 1,410 | 1,400 | 1,410 | 16,000 | 1,410 |
| 1992-11-26 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1992-11-25 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1992-11-24 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1992-11-19 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1992-11-18 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 | 1,360 |
| 1992-11-17 | 1,360 | 1,360 | 1,360 | 1,360 | 20,000 | 1,360 |
| 1992-11-16 | 1,370 | 1,400 | 1,360 | 1,400 | 9,000 | 1,400 |
| 1992-11-13 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 | 1,380 |
| 1992-11-12 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1992-11-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1992-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-11-06 | 1,390 | 1,400 | 1,380 | 1,380 | 18,000 | 1,380 |
| 1992-11-05 | 1,390 | 1,400 | 1,390 | 1,400 | 31,000 | 1,400 |
| 1992-11-04 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 | 1,390 |
| 1992-11-02 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 1,390 |
| 1992-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-10-29 | 1,390 | 1,390 | 1,380 | 1,390 | 12,000 | 1,390 |
| 1992-10-28 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1992-10-27 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1992-10-26 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1992-10-23 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1992-10-16 | 1,380 | 1,430 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1992-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1992-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 17,000 | 1,400 |
| 1992-10-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-10-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1992-09-30 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1992-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-09-25 | 1,370 | 1,370 | 1,350 | 1,360 | 7,000 | 1,360 |
| 1992-09-24 | 1,400 | 1,400 | 1,340 | 1,370 | 32,000 | 1,370 |
| 1992-09-22 | 1,390 | 1,420 | 1,390 | 1,400 | 8,000 | 1,400 |
| 1992-09-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-09-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1992-09-17 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1992-09-16 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1992-09-14 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1992-09-11 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 | 1,420 |
| 1992-09-10 | 1,420 | 1,430 | 1,400 | 1,400 | 43,000 | 1,400 |
| 1992-09-09 | 1,440 | 1,440 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1992-09-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1992-09-04 | 1,420 | 1,440 | 1,420 | 1,440 | 14,000 | 1,440 |
| 1992-09-03 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1992-09-02 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1992-09-01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1992-08-31 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1992-08-28 | 1,480 | 1,480 | 1,450 | 1,480 | 48,000 | 1,480 |
| 1992-08-27 | 1,450 | 1,460 | 1,440 | 1,460 | 49,000 | 1,460 |
| 1992-08-26 | 1,450 | 1,450 | 1,430 | 1,440 | 11,000 | 1,440 |
| 1992-08-25 | 1,450 | 1,460 | 1,430 | 1,430 | 18,000 | 1,430 |
| 1992-08-24 | 1,450 | 1,480 | 1,450 | 1,450 | 15,000 | 1,450 |
| 1992-08-21 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 1992-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1992-08-18 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1992-08-17 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1992-08-14 | 1,400 | 1,420 | 1,400 | 1,410 | 17,000 | 1,410 |
| 1992-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1992-08-06 | 1,460 | 1,460 | 1,460 | 1,460 | 16,000 | 1,460 |
| 1992-08-05 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1992-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-07-30 | 1,420 | 1,460 | 1,420 | 1,460 | 6,000 | 1,460 |
| 1992-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 17,000 | 1,400 |
| 1992-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1992-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 1,400 |
| 1992-07-24 | 1,410 | 1,430 | 1,410 | 1,410 | 19,000 | 1,410 |
| 1992-07-23 | 1,400 | 1,400 | 1,380 | 1,400 | 42,000 | 1,400 |
| 1992-07-22 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1992-07-20 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1992-07-17 | 1,440 | 1,440 | 1,420 | 1,430 | 22,000 | 1,430 |
| 1992-07-16 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1992-07-15 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1992-07-14 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-07-13 | 1,460 | 1,460 | 1,450 | 1,460 | 10,000 | 1,460 |
| 1992-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1992-07-09 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1992-07-08 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1992-07-07 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1992-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1992-07-03 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 | 1,450 |
| 1992-07-02 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 1,430 |
| 1992-06-30 | 1,430 | 1,430 | 1,420 | 1,420 | 20,000 | 1,420 |
| 1992-06-29 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1992-06-26 | 1,400 | 1,410 | 1,400 | 1,400 | 30,000 | 1,400 |
| 1992-06-25 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1992-06-24 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-06-23 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1992-06-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-06-17 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-06-15 | 1,390 | 1,400 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1992-06-11 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 | 1,400 |
| 1992-06-10 | 1,450 | 1,450 | 1,400 | 1,400 | 58,000 | 1,400 |
| 1992-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-06-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-06-05 | 1,430 | 1,440 | 1,430 | 1,430 | 56,000 | 1,430 |
| 1992-06-03 | 1,410 | 1,440 | 1,400 | 1,440 | 31,000 | 1,440 |
| 1992-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-05-29 | 1,420 | 1,430 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1992-05-28 | 1,400 | 1,420 | 1,400 | 1,420 | 18,000 | 1,420 |
| 1992-05-27 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1992-05-26 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1992-05-25 | 1,460 | 1,460 | 1,430 | 1,450 | 23,000 | 1,450 |
| 1992-05-22 | 1,380 | 1,440 | 1,380 | 1,420 | 120,000 | 1,420 |
| 1992-05-21 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 1,380 |
| 1992-05-20 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1992-05-18 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1992-05-15 | 1,360 | 1,380 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1992-05-14 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1992-05-13 | 1,320 | 1,380 | 1,320 | 1,380 | 51,000 | 1,380 |
| 1992-05-12 | 1,320 | 1,320 | 1,320 | 1,320 | 50,000 | 1,320 |
| 1992-05-11 | 1,320 | 1,330 | 1,320 | 1,320 | 25,000 | 1,320 |
| 1992-05-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-05-07 | 1,350 | 1,350 | 1,340 | 1,340 | 15,000 | 1,340 |
| 1992-05-06 | 1,310 | 1,330 | 1,300 | 1,330 | 4,000 | 1,330 |
| 1992-05-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-04-30 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1992-04-28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1992-04-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1992-04-24 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1992-04-23 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 1,320 |
| 1992-04-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-04-21 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1992-04-20 | 1,360 | 1,360 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1992-04-17 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1992-04-16 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1992-04-15 | 1,380 | 1,400 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1992-04-13 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1992-04-10 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 1,400 |
| 1992-04-09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-04-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-04-03 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1992-03-31 | 1,510 | 1,510 | 1,480 | 1,500 | 13,000 | 1,500 |
| 1992-03-25 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1992-03-24 | 1,580 | 1,600 | 1,570 | 1,600 | 58,000 | 1,600 |
| 1992-03-23 | 1,490 | 1,540 | 1,490 | 1,540 | 14,000 | 1,540 |
| 1992-03-19 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 1,490 |
| 1992-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1992-03-17 | 1,490 | 1,510 | 1,490 | 1,510 | 20,000 | 1,510 |
| 1992-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1992-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1992-03-10 | 1,510 | 1,540 | 1,510 | 1,510 | 30,000 | 1,510 |
| 1992-03-09 | 1,530 | 1,540 | 1,530 | 1,540 | 20,000 | 1,540 |
| 1992-03-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-03-05 | 1,480 | 1,480 | 1,480 | 1,480 | 20,000 | 1,480 |
| 1992-03-03 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1992-03-02 | 1,540 | 1,540 | 1,540 | 1,540 | 10,000 | 1,540 |
| 1992-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-02-27 | 1,530 | 1,550 | 1,530 | 1,550 | 33,000 | 1,550 |
| 1992-02-26 | 1,410 | 1,500 | 1,410 | 1,500 | 32,000 | 1,500 |
| 1992-02-25 | 1,370 | 1,420 | 1,370 | 1,420 | 24,000 | 1,420 |
| 1992-02-24 | 1,410 | 1,410 | 1,370 | 1,370 | 25,000 | 1,370 |
| 1992-02-21 | 1,430 | 1,450 | 1,420 | 1,450 | 14,000 | 1,450 |
| 1992-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-02-17 | 1,490 | 1,490 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1992-02-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-02-12 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1992-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1992-02-07 | 1,550 | 1,570 | 1,530 | 1,550 | 22,000 | 1,550 |
| 1992-02-05 | 1,550 | 1,620 | 1,550 | 1,620 | 56,000 | 1,620 |
| 1992-02-04 | 1,580 | 1,580 | 1,580 | 1,580 | 40,000 | 1,580 |
| 1992-02-03 | 1,580 | 1,590 | 1,580 | 1,590 | 323,000 | 1,590 |
| 1992-01-31 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 1,600 |
| 1992-01-29 | 1,590 | 1,590 | 1,570 | 1,570 | 302,000 | 1,570 |
| 1992-01-28 | 1,570 | 1,610 | 1,570 | 1,600 | 32,000 | 1,600 |
| 1992-01-27 | 1,490 | 1,550 | 1,480 | 1,550 | 58,000 | 1,550 |
| 1992-01-24 | 1,480 | 1,490 | 1,480 | 1,480 | 29,000 | 1,480 |
| 1992-01-23 | 1,460 | 1,480 | 1,460 | 1,480 | 9,000 | 1,480 |
| 1992-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1992-01-21 | 1,420 | 1,420 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1992-01-20 | 1,490 | 1,490 | 1,430 | 1,430 | 44,000 | 1,430 |
| 1992-01-17 | 1,450 | 1,470 | 1,450 | 1,470 | 50,000 | 1,470 |
| 1992-01-16 | 1,450 | 1,450 | 1,430 | 1,440 | 16,000 | 1,440 |
| 1992-01-14 | 1,460 | 1,460 | 1,460 | 1,460 | 310,000 | 1,460 |
| 1992-01-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1992-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1992-01-08 | 1,510 | 1,510 | 1,500 | 1,510 | 21,000 | 1,510 |
| 1992-01-07 | 1,500 | 1,510 | 1,500 | 1,510 | 17,000 | 1,510 |
| 1992-01-06 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
分割・併合履歴 ： [1990-03-27]1株→1.1株