6745 ホーチキ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1995-12-28 | 726 | 750 | 725 | 726 | 16,000 | 726 |
| 1995-12-27 | 735 | 735 | 725 | 725 | 16,000 | 725 |
| 1995-12-26 | 749 | 749 | 735 | 735 | 7,000 | 735 |
| 1995-12-25 | 740 | 760 | 730 | 759 | 34,000 | 759 |
| 1995-12-22 | 745 | 745 | 730 | 730 | 7,000 | 730 |
| 1995-12-21 | 746 | 747 | 745 | 746 | 15,000 | 746 |
| 1995-12-20 | 745 | 750 | 745 | 746 | 9,000 | 746 |
| 1995-12-19 | 765 | 765 | 765 | 765 | 22,000 | 765 |
| 1995-12-18 | 760 | 760 | 749 | 755 | 28,000 | 755 |
| 1995-12-15 | 721 | 750 | 721 | 740 | 4,000 | 740 |
| 1995-12-14 | 765 | 767 | 750 | 750 | 55,000 | 750 |
| 1995-12-13 | 721 | 748 | 721 | 745 | 24,000 | 745 |
| 1995-12-12 | 725 | 730 | 725 | 725 | 21,000 | 725 |
| 1995-12-11 | 740 | 740 | 725 | 725 | 22,000 | 725 |
| 1995-12-08 | 710 | 740 | 710 | 730 | 38,000 | 730 |
| 1995-12-07 | 680 | 680 | 680 | 680 | 22,000 | 680 |
| 1995-12-06 | 683 | 685 | 680 | 680 | 11,000 | 680 |
| 1995-12-05 | 683 | 685 | 683 | 685 | 10,000 | 685 |
| 1995-12-04 | 680 | 690 | 678 | 685 | 29,000 | 685 |
| 1995-12-01 | 689 | 690 | 676 | 677 | 11,000 | 677 |
| 1995-11-30 | 675 | 676 | 671 | 671 | 5,000 | 671 |
| 1995-11-29 | 686 | 686 | 673 | 676 | 18,000 | 676 |
| 1995-11-28 | 677 | 677 | 676 | 676 | 3,000 | 676 |
| 1995-11-27 | 678 | 688 | 664 | 664 | 13,000 | 664 |
| 1995-11-24 | 690 | 690 | 685 | 688 | 30,000 | 688 |
| 1995-11-22 | 689 | 690 | 689 | 690 | 4,000 | 690 |
| 1995-11-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1995-11-20 | 675 | 680 | 675 | 680 | 6,000 | 680 |
| 1995-11-17 | 664 | 680 | 664 | 680 | 2,000 | 680 |
| 1995-11-16 | 663 | 663 | 663 | 663 | 7,000 | 663 |
| 1995-11-15 | 670 | 670 | 663 | 663 | 3,000 | 663 |
| 1995-11-14 | 670 | 670 | 661 | 661 | 4,000 | 661 |
| 1995-11-09 | 677 | 677 | 677 | 677 | 7,000 | 677 |
| 1995-11-08 | 663 | 670 | 662 | 670 | 6,000 | 670 |
| 1995-11-07 | 668 | 668 | 661 | 663 | 9,000 | 663 |
| 1995-11-06 | 679 | 679 | 661 | 661 | 6,000 | 661 |
| 1995-11-02 | 682 | 682 | 675 | 680 | 5,000 | 680 |
| 1995-11-01 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1995-10-31 | 680 | 687 | 680 | 680 | 13,000 | 680 |
| 1995-10-30 | 673 | 680 | 673 | 680 | 2,000 | 680 |
| 1995-10-27 | 669 | 673 | 669 | 673 | 24,000 | 673 |
| 1995-10-26 | 674 | 674 | 673 | 673 | 25,000 | 673 |
| 1995-10-25 | 680 | 680 | 674 | 674 | 11,000 | 674 |
| 1995-10-24 | 673 | 674 | 673 | 673 | 9,000 | 673 |
| 1995-10-23 | 671 | 673 | 671 | 673 | 5,000 | 673 |
| 1995-10-20 | 673 | 673 | 670 | 673 | 12,000 | 673 |
| 1995-10-19 | 670 | 670 | 660 | 666 | 14,000 | 666 |
| 1995-10-18 | 675 | 675 | 666 | 666 | 2,000 | 666 |
| 1995-10-17 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1995-10-16 | 670 | 670 | 666 | 670 | 9,000 | 670 |
| 1995-10-13 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1995-10-12 | 690 | 690 | 670 | 670 | 21,000 | 670 |
| 1995-10-11 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1995-10-09 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1995-10-06 | 694 | 694 | 690 | 690 | 2,000 | 690 |
| 1995-10-05 | 694 | 695 | 694 | 695 | 4,000 | 695 |
| 1995-10-04 | 699 | 706 | 690 | 695 | 5,000 | 695 |
| 1995-10-03 | 706 | 706 | 699 | 699 | 6,000 | 699 |
| 1995-10-02 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1995-09-29 | 706 | 706 | 700 | 700 | 13,000 | 700 |
| 1995-09-28 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1995-09-27 | 720 | 721 | 720 | 721 | 3,000 | 721 |
| 1995-09-26 | 719 | 720 | 719 | 720 | 12,000 | 720 |
| 1995-09-25 | 740 | 740 | 725 | 725 | 14,000 | 725 |
| 1995-09-22 | 724 | 724 | 724 | 724 | 9,000 | 724 |
| 1995-09-21 | 729 | 729 | 705 | 724 | 12,000 | 724 |
| 1995-09-20 | 749 | 749 | 749 | 749 | 8,000 | 749 |
| 1995-09-19 | 724 | 725 | 724 | 725 | 4,000 | 725 |
| 1995-09-18 | 749 | 749 | 731 | 731 | 13,000 | 731 |
| 1995-09-14 | 749 | 749 | 730 | 730 | 75,000 | 730 |
| 1995-09-13 | 745 | 746 | 735 | 742 | 37,000 | 742 |
| 1995-09-12 | 745 | 745 | 740 | 740 | 10,000 | 740 |
| 1995-09-11 | 740 | 755 | 740 | 749 | 6,000 | 749 |
| 1995-09-08 | 721 | 740 | 720 | 740 | 15,000 | 740 |
| 1995-09-07 | 721 | 721 | 720 | 720 | 12,000 | 720 |
| 1995-09-06 | 719 | 732 | 719 | 720 | 24,000 | 720 |
| 1995-09-05 | 720 | 722 | 715 | 720 | 22,000 | 720 |
| 1995-09-04 | 720 | 730 | 715 | 720 | 21,000 | 720 |
| 1995-09-01 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1995-08-31 | 712 | 715 | 706 | 715 | 26,000 | 715 |
| 1995-08-30 | 729 | 729 | 715 | 715 | 6,000 | 715 |
| 1995-08-29 | 705 | 712 | 705 | 712 | 6,000 | 712 |
| 1995-08-28 | 700 | 705 | 700 | 705 | 28,000 | 705 |
| 1995-08-25 | 710 | 710 | 705 | 705 | 12,000 | 705 |
| 1995-08-24 | 700 | 700 | 685 | 685 | 14,000 | 685 |
| 1995-08-23 | 690 | 690 | 684 | 689 | 33,000 | 689 |
| 1995-08-22 | 685 | 690 | 685 | 690 | 28,000 | 690 |
| 1995-08-21 | 675 | 685 | 675 | 685 | 11,000 | 685 |
| 1995-08-18 | 670 | 675 | 665 | 665 | 17,000 | 665 |
| 1995-08-17 | 675 | 675 | 669 | 669 | 32,000 | 669 |
| 1995-08-16 | 650 | 670 | 650 | 669 | 134,000 | 669 |
| 1995-08-15 | 606 | 649 | 605 | 649 | 22,000 | 649 |
| 1995-08-14 | 600 | 612 | 600 | 603 | 14,000 | 603 |
| 1995-08-11 | 620 | 620 | 615 | 620 | 4,000 | 620 |
| 1995-08-10 | 624 | 624 | 620 | 620 | 13,000 | 620 |
| 1995-08-09 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 1995-08-08 | 629 | 629 | 629 | 629 | 15,000 | 629 |
| 1995-08-07 | 629 | 635 | 629 | 629 | 9,000 | 629 |
| 1995-08-04 | 625 | 629 | 625 | 629 | 4,000 | 629 |
| 1995-08-03 | 606 | 634 | 601 | 624 | 25,000 | 624 |
| 1995-08-02 | 594 | 594 | 594 | 594 | 13,000 | 594 |
| 1995-08-01 | 600 | 600 | 580 | 594 | 46,000 | 594 |
| 1995-07-31 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1995-07-28 | 610 | 610 | 595 | 600 | 43,000 | 600 |
| 1995-07-27 | 610 | 629 | 610 | 620 | 6,000 | 620 |
| 1995-07-26 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1995-07-25 | 656 | 656 | 645 | 645 | 19,000 | 645 |
| 1995-07-24 | 650 | 650 | 650 | 650 | 25,000 | 650 |
| 1995-07-21 | 645 | 651 | 645 | 650 | 12,000 | 650 |
| 1995-07-20 | 635 | 645 | 630 | 645 | 23,000 | 645 |
| 1995-07-19 | 669 | 669 | 645 | 645 | 14,000 | 645 |
| 1995-07-18 | 660 | 673 | 656 | 670 | 48,000 | 670 |
| 1995-07-17 | 640 | 650 | 640 | 650 | 49,000 | 650 |
| 1995-07-14 | 660 | 660 | 641 | 641 | 20,000 | 641 |
| 1995-07-13 | 640 | 650 | 639 | 640 | 19,000 | 640 |
| 1995-07-12 | 639 | 639 | 630 | 634 | 33,000 | 634 |
| 1995-07-11 | 635 | 640 | 610 | 620 | 59,000 | 620 |
| 1995-07-10 | 632 | 635 | 630 | 635 | 42,000 | 635 |
| 1995-07-07 | 570 | 600 | 570 | 592 | 40,000 | 592 |
| 1995-07-06 | 552 | 565 | 552 | 565 | 19,000 | 565 |
| 1995-07-05 | 535 | 550 | 535 | 550 | 11,000 | 550 |
| 1995-07-04 | 562 | 562 | 560 | 560 | 5,000 | 560 |
| 1995-07-03 | 556 | 565 | 556 | 565 | 4,000 | 565 |
| 1995-06-30 | 565 | 565 | 555 | 555 | 5,000 | 555 |
| 1995-06-29 | 565 | 565 | 565 | 565 | 24,000 | 565 |
| 1995-06-28 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1995-06-27 | 569 | 569 | 562 | 567 | 14,000 | 567 |
| 1995-06-26 | 561 | 570 | 561 | 566 | 20,000 | 566 |
| 1995-06-23 | 555 | 555 | 545 | 553 | 40,000 | 553 |
| 1995-06-22 | 544 | 548 | 544 | 545 | 10,000 | 545 |
| 1995-06-21 | 540 | 542 | 540 | 542 | 4,000 | 542 |
| 1995-06-20 | 553 | 553 | 550 | 550 | 4,000 | 550 |
| 1995-06-19 | 550 | 553 | 550 | 553 | 9,000 | 553 |
| 1995-06-16 | 560 | 561 | 550 | 550 | 36,000 | 550 |
| 1995-06-15 | 559 | 560 | 559 | 560 | 15,000 | 560 |
| 1995-06-14 | 555 | 560 | 555 | 560 | 18,000 | 560 |
| 1995-06-13 | 560 | 560 | 550 | 559 | 34,000 | 559 |
| 1995-06-12 | 600 | 600 | 550 | 550 | 25,000 | 550 |
| 1995-06-09 | 620 | 620 | 601 | 601 | 40,000 | 601 |
| 1995-06-07 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 1995-06-06 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 1995-06-05 | 638 | 639 | 630 | 630 | 9,000 | 630 |
| 1995-06-02 | 640 | 640 | 639 | 639 | 17,000 | 639 |
| 1995-06-01 | 650 | 650 | 640 | 640 | 12,000 | 640 |
| 1995-05-31 | 649 | 650 | 640 | 640 | 4,000 | 640 |
| 1995-05-30 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1995-05-29 | 651 | 651 | 650 | 650 | 22,000 | 650 |
| 1995-05-26 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 1995-05-25 | 691 | 691 | 680 | 680 | 18,000 | 680 |
| 1995-05-24 | 690 | 690 | 681 | 681 | 4,000 | 681 |
| 1995-05-23 | 699 | 699 | 690 | 690 | 4,000 | 690 |
| 1995-05-22 | 725 | 725 | 710 | 710 | 7,000 | 710 |
| 1995-05-19 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1995-05-18 | 700 | 700 | 699 | 699 | 22,000 | 699 |
| 1995-05-17 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1995-05-16 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1995-05-15 | 751 | 751 | 730 | 730 | 10,000 | 730 |
| 1995-05-11 | 770 | 770 | 751 | 751 | 3,000 | 751 |
| 1995-05-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-05-09 | 772 | 772 | 770 | 770 | 2,000 | 770 |
| 1995-05-08 | 800 | 800 | 772 | 772 | 39,000 | 772 |
| 1995-05-02 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-05-01 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-04-28 | 770 | 770 | 760 | 770 | 17,000 | 770 |
| 1995-04-27 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1995-04-26 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 1995-04-25 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1995-04-24 | 770 | 770 | 766 | 766 | 7,000 | 766 |
| 1995-04-21 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1995-04-20 | 769 | 775 | 769 | 775 | 24,000 | 775 |
| 1995-04-19 | 765 | 765 | 761 | 761 | 3,000 | 761 |
| 1995-04-18 | 775 | 775 | 765 | 765 | 9,000 | 765 |
| 1995-04-17 | 762 | 770 | 762 | 770 | 7,000 | 770 |
| 1995-04-14 | 765 | 766 | 765 | 766 | 4,000 | 766 |
| 1995-04-13 | 766 | 768 | 765 | 768 | 11,000 | 768 |
| 1995-04-12 | 760 | 765 | 760 | 761 | 13,000 | 761 |
| 1995-04-11 | 755 | 760 | 755 | 760 | 15,000 | 760 |
| 1995-04-10 | 781 | 781 | 752 | 755 | 8,000 | 755 |
| 1995-04-06 | 812 | 812 | 791 | 791 | 3,000 | 791 |
| 1995-04-05 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 1995-04-04 | 812 | 820 | 812 | 812 | 8,000 | 812 |
| 1995-03-31 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1995-03-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-03-29 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1995-03-28 | 780 | 800 | 780 | 800 | 18,000 | 800 |
| 1995-03-27 | 790 | 795 | 780 | 780 | 11,000 | 780 |
| 1995-03-24 | 781 | 800 | 779 | 800 | 22,000 | 800 |
| 1995-03-23 | 780 | 786 | 780 | 780 | 19,000 | 780 |
| 1995-03-22 | 799 | 799 | 780 | 780 | 9,000 | 780 |
| 1995-03-20 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1995-03-17 | 841 | 841 | 830 | 830 | 12,000 | 830 |
| 1995-03-16 | 850 | 850 | 830 | 830 | 13,000 | 830 |
| 1995-03-15 | 860 | 870 | 850 | 850 | 10,000 | 850 |
| 1995-03-14 | 879 | 879 | 865 | 865 | 155,000 | 865 |
| 1995-03-13 | 882 | 883 | 878 | 878 | 146,000 | 878 |
| 1995-03-10 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1995-03-09 | 880 | 888 | 875 | 875 | 17,000 | 875 |
| 1995-03-08 | 910 | 910 | 870 | 870 | 16,000 | 870 |
| 1995-03-07 | 920 | 920 | 910 | 910 | 9,000 | 910 |
| 1995-03-06 | 915 | 930 | 915 | 930 | 11,000 | 930 |
| 1995-03-03 | 935 | 935 | 935 | 935 | 9,000 | 935 |
| 1995-03-02 | 950 | 950 | 949 | 949 | 8,000 | 949 |
| 1995-03-01 | 959 | 959 | 945 | 945 | 27,000 | 945 |
| 1995-02-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-02-27 | 980 | 980 | 948 | 948 | 19,000 | 948 |
| 1995-02-24 | 1,000 | 1,000 | 996 | 1,000 | 11,000 | 1,000 |
| 1995-02-23 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1995-02-22 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1995-02-21 | 991 | 1,000 | 991 | 1,000 | 10,000 | 1,000 |
| 1995-02-20 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 1995-02-17 | 1,000 | 1,010 | 995 | 1,010 | 18,000 | 1,010 |
| 1995-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-02-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-02-13 | 1,020 | 1,020 | 1,010 | 1,010 | 27,000 | 1,010 |
| 1995-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1995-02-08 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1995-02-06 | 1,040 | 1,050 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1995-02-03 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1995-02-02 | 1,040 | 1,070 | 1,040 | 1,070 | 14,000 | 1,070 |
| 1995-02-01 | 1,090 | 1,090 | 1,040 | 1,040 | 43,000 | 1,040 |
| 1995-01-31 | 1,040 | 1,070 | 1,040 | 1,070 | 19,000 | 1,070 |
| 1995-01-30 | 1,080 | 1,080 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1995-01-27 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1995-01-26 | 1,090 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-01-25 | 1,050 | 1,080 | 1,010 | 1,080 | 27,000 | 1,080 |
| 1995-01-24 | 991 | 1,010 | 991 | 1,010 | 3,000 | 1,010 |
| 1995-01-23 | 1,050 | 1,050 | 990 | 990 | 10,000 | 990 |
| 1995-01-20 | 1,050 | 1,070 | 1,020 | 1,050 | 17,000 | 1,050 |
| 1995-01-19 | 1,030 | 1,030 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1995-01-18 | 1,080 | 1,080 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1995-01-17 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 | 1,040 |
| 1995-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-01-12 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1995-01-10 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-01-09 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-01-05 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1995-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1990-03-27]1株→1.1株