6745 ホーチキ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1996-12-27 | 613 | 633 | 613 | 614 | 16,000 | 614 |
| 1996-12-26 | 606 | 613 | 606 | 613 | 6,000 | 613 |
| 1996-12-25 | 665 | 665 | 600 | 600 | 25,000 | 600 |
| 1996-12-20 | 700 | 700 | 695 | 695 | 10,000 | 695 |
| 1996-12-19 | 735 | 735 | 735 | 735 | 17,000 | 735 |
| 1996-12-18 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-12-17 | 750 | 750 | 735 | 735 | 2,000 | 735 |
| 1996-12-16 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-12-13 | 751 | 756 | 751 | 756 | 17,000 | 756 |
| 1996-12-12 | 761 | 761 | 761 | 761 | 14,000 | 761 |
| 1996-12-10 | 811 | 811 | 811 | 811 | 24,000 | 811 |
| 1996-12-09 | 771 | 771 | 761 | 761 | 3,000 | 761 |
| 1996-12-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-12-05 | 768 | 772 | 768 | 772 | 9,000 | 772 |
| 1996-12-04 | 778 | 778 | 771 | 771 | 13,000 | 771 |
| 1996-12-03 | 789 | 789 | 778 | 778 | 10,000 | 778 |
| 1996-12-02 | 779 | 789 | 779 | 789 | 2,000 | 789 |
| 1996-11-29 | 778 | 778 | 778 | 778 | 30,000 | 778 |
| 1996-11-28 | 788 | 788 | 778 | 778 | 6,000 | 778 |
| 1996-11-27 | 780 | 780 | 778 | 778 | 12,000 | 778 |
| 1996-11-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-11-25 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1996-11-22 | 795 | 795 | 780 | 780 | 13,000 | 780 |
| 1996-11-21 | 790 | 795 | 790 | 795 | 25,000 | 795 |
| 1996-11-20 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1996-11-19 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1996-11-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-11-15 | 801 | 801 | 800 | 800 | 19,000 | 800 |
| 1996-11-14 | 810 | 810 | 800 | 800 | 18,000 | 800 |
| 1996-11-13 | 820 | 820 | 800 | 800 | 2,000 | 800 |
| 1996-11-12 | 820 | 822 | 810 | 810 | 57,000 | 810 |
| 1996-11-11 | 835 | 835 | 825 | 830 | 21,000 | 830 |
| 1996-11-08 | 817 | 830 | 817 | 830 | 4,000 | 830 |
| 1996-11-07 | 818 | 818 | 818 | 818 | 5,000 | 818 |
| 1996-11-06 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1996-11-05 | 860 | 860 | 840 | 840 | 8,000 | 840 |
| 1996-11-01 | 850 | 855 | 850 | 850 | 8,000 | 850 |
| 1996-10-31 | 849 | 850 | 849 | 849 | 5,000 | 849 |
| 1996-10-28 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1996-10-25 | 868 | 868 | 850 | 850 | 18,000 | 850 |
| 1996-10-24 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-10-23 | 851 | 860 | 850 | 850 | 12,000 | 850 |
| 1996-10-22 | 863 | 863 | 850 | 850 | 2,000 | 850 |
| 1996-10-21 | 873 | 873 | 853 | 853 | 6,000 | 853 |
| 1996-10-17 | 842 | 843 | 842 | 843 | 5,000 | 843 |
| 1996-10-16 | 838 | 838 | 838 | 838 | 10,000 | 838 |
| 1996-10-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-11 | 830 | 830 | 830 | 830 | 19,000 | 830 |
| 1996-10-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-08 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1996-10-04 | 854 | 854 | 854 | 854 | 5,000 | 854 |
| 1996-10-03 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1996-10-02 | 865 | 865 | 859 | 859 | 14,000 | 859 |
| 1996-10-01 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1996-09-30 | 860 | 860 | 856 | 858 | 5,000 | 858 |
| 1996-09-27 | 849 | 850 | 835 | 836 | 7,000 | 836 |
| 1996-09-26 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1996-09-25 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1996-09-24 | 816 | 830 | 816 | 825 | 12,000 | 825 |
| 1996-09-20 | 836 | 839 | 826 | 826 | 12,000 | 826 |
| 1996-09-19 | 840 | 840 | 806 | 816 | 9,000 | 816 |
| 1996-09-18 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1996-09-17 | 859 | 859 | 850 | 850 | 2,000 | 850 |
| 1996-09-13 | 849 | 849 | 849 | 849 | 9,000 | 849 |
| 1996-09-12 | 859 | 859 | 859 | 859 | 8,000 | 859 |
| 1996-09-06 | 875 | 899 | 875 | 899 | 4,000 | 899 |
| 1996-09-05 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 1996-09-04 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1996-09-03 | 879 | 879 | 875 | 875 | 7,000 | 875 |
| 1996-09-02 | 882 | 882 | 875 | 875 | 2,000 | 875 |
| 1996-08-30 | 883 | 883 | 882 | 882 | 11,000 | 882 |
| 1996-08-29 | 900 | 900 | 882 | 882 | 5,000 | 882 |
| 1996-08-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-08-27 | 890 | 900 | 890 | 900 | 29,000 | 900 |
| 1996-08-26 | 890 | 900 | 890 | 900 | 15,000 | 900 |
| 1996-08-23 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1996-08-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-08-21 | 893 | 900 | 890 | 890 | 37,000 | 890 |
| 1996-08-20 | 918 | 918 | 898 | 903 | 65,000 | 903 |
| 1996-08-16 | 928 | 928 | 928 | 928 | 3,000 | 928 |
| 1996-08-15 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1996-08-14 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1996-08-13 | 886 | 887 | 886 | 887 | 3,000 | 887 |
| 1996-08-12 | 886 | 886 | 885 | 885 | 8,000 | 885 |
| 1996-08-09 | 890 | 890 | 885 | 885 | 6,000 | 885 |
| 1996-08-07 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1996-08-06 | 886 | 890 | 886 | 890 | 4,000 | 890 |
| 1996-08-05 | 891 | 891 | 885 | 885 | 2,000 | 885 |
| 1996-08-02 | 920 | 920 | 919 | 919 | 8,000 | 919 |
| 1996-08-01 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-07-31 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 1996-07-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-07-26 | 940 | 940 | 929 | 940 | 9,000 | 940 |
| 1996-07-25 | 932 | 932 | 929 | 929 | 21,000 | 929 |
| 1996-07-24 | 914 | 914 | 910 | 912 | 9,000 | 912 |
| 1996-07-23 | 910 | 912 | 910 | 912 | 15,000 | 912 |
| 1996-07-22 | 916 | 916 | 910 | 911 | 21,000 | 911 |
| 1996-07-19 | 929 | 929 | 905 | 906 | 11,000 | 906 |
| 1996-07-18 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 1996-07-17 | 941 | 946 | 920 | 920 | 21,000 | 920 |
| 1996-07-16 | 951 | 951 | 930 | 950 | 14,000 | 950 |
| 1996-07-15 | 989 | 989 | 975 | 981 | 32,000 | 981 |
| 1996-07-12 | 945 | 990 | 942 | 990 | 174,000 | 990 |
| 1996-07-11 | 940 | 942 | 940 | 942 | 52,000 | 942 |
| 1996-07-10 | 937 | 940 | 937 | 939 | 25,000 | 939 |
| 1996-07-09 | 936 | 938 | 936 | 936 | 7,000 | 936 |
| 1996-07-08 | 930 | 935 | 930 | 935 | 12,000 | 935 |
| 1996-07-05 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1996-07-04 | 931 | 940 | 931 | 940 | 33,000 | 940 |
| 1996-07-03 | 931 | 931 | 920 | 930 | 8,000 | 930 |
| 1996-07-02 | 940 | 948 | 931 | 931 | 8,000 | 931 |
| 1996-07-01 | 939 | 940 | 930 | 940 | 18,000 | 940 |
| 1996-06-28 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 1996-06-27 | 930 | 931 | 930 | 930 | 6,000 | 930 |
| 1996-06-26 | 939 | 940 | 926 | 926 | 20,000 | 926 |
| 1996-06-25 | 939 | 939 | 930 | 930 | 15,000 | 930 |
| 1996-06-24 | 920 | 920 | 920 | 920 | 15,000 | 920 |
| 1996-06-21 | 939 | 939 | 920 | 920 | 24,000 | 920 |
| 1996-06-20 | 940 | 940 | 936 | 940 | 22,000 | 940 |
| 1996-06-19 | 939 | 940 | 920 | 940 | 25,000 | 940 |
| 1996-06-18 | 925 | 940 | 925 | 940 | 38,000 | 940 |
| 1996-06-17 | 915 | 930 | 913 | 920 | 38,000 | 920 |
| 1996-06-14 | 915 | 915 | 910 | 915 | 39,000 | 915 |
| 1996-06-13 | 911 | 915 | 910 | 910 | 36,000 | 910 |
| 1996-06-12 | 914 | 915 | 910 | 910 | 12,000 | 910 |
| 1996-06-11 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1996-06-10 | 910 | 915 | 910 | 910 | 29,000 | 910 |
| 1996-06-07 | 910 | 913 | 910 | 913 | 15,000 | 913 |
| 1996-06-06 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-06-05 | 910 | 920 | 910 | 920 | 17,000 | 920 |
| 1996-06-04 | 905 | 915 | 905 | 910 | 17,000 | 910 |
| 1996-06-03 | 919 | 919 | 905 | 905 | 41,000 | 905 |
| 1996-05-31 | 915 | 920 | 910 | 920 | 19,000 | 920 |
| 1996-05-30 | 911 | 915 | 911 | 911 | 6,000 | 911 |
| 1996-05-29 | 910 | 916 | 910 | 915 | 10,000 | 915 |
| 1996-05-28 | 910 | 915 | 910 | 910 | 6,000 | 910 |
| 1996-05-27 | 914 | 914 | 910 | 910 | 15,000 | 910 |
| 1996-05-24 | 914 | 914 | 910 | 914 | 26,000 | 914 |
| 1996-05-23 | 919 | 919 | 905 | 905 | 14,000 | 905 |
| 1996-05-22 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1996-05-21 | 945 | 947 | 940 | 940 | 5,000 | 940 |
| 1996-05-20 | 948 | 948 | 946 | 947 | 6,000 | 947 |
| 1996-05-17 | 940 | 940 | 920 | 939 | 22,000 | 939 |
| 1996-05-16 | 931 | 935 | 930 | 935 | 19,000 | 935 |
| 1996-05-15 | 908 | 921 | 908 | 921 | 34,000 | 921 |
| 1996-05-14 | 899 | 916 | 899 | 907 | 83,000 | 907 |
| 1996-05-13 | 917 | 917 | 880 | 898 | 48,000 | 898 |
| 1996-05-10 | 915 | 917 | 915 | 917 | 28,000 | 917 |
| 1996-05-09 | 920 | 920 | 917 | 917 | 287,000 | 917 |
| 1996-05-08 | 919 | 931 | 915 | 920 | 25,000 | 920 |
| 1996-05-07 | 920 | 930 | 920 | 925 | 11,000 | 925 |
| 1996-05-02 | 949 | 949 | 940 | 940 | 6,000 | 940 |
| 1996-05-01 | 958 | 958 | 950 | 950 | 17,000 | 950 |
| 1996-04-30 | 912 | 960 | 910 | 960 | 41,000 | 960 |
| 1996-04-26 | 910 | 940 | 910 | 939 | 63,000 | 939 |
| 1996-04-25 | 901 | 910 | 900 | 900 | 66,000 | 900 |
| 1996-04-24 | 900 | 905 | 890 | 900 | 50,000 | 900 |
| 1996-04-23 | 890 | 893 | 885 | 885 | 21,000 | 885 |
| 1996-04-22 | 890 | 900 | 870 | 890 | 15,000 | 890 |
| 1996-04-19 | 875 | 880 | 871 | 880 | 11,000 | 880 |
| 1996-04-18 | 877 | 877 | 871 | 875 | 14,000 | 875 |
| 1996-04-17 | 875 | 880 | 875 | 876 | 26,000 | 876 |
| 1996-04-16 | 866 | 880 | 866 | 875 | 13,000 | 875 |
| 1996-04-15 | 850 | 856 | 850 | 856 | 12,000 | 856 |
| 1996-04-12 | 840 | 840 | 840 | 840 | 15,000 | 840 |
| 1996-04-11 | 840 | 840 | 830 | 831 | 3,000 | 831 |
| 1996-04-10 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1996-04-09 | 828 | 830 | 825 | 830 | 8,000 | 830 |
| 1996-04-08 | 820 | 828 | 820 | 828 | 6,000 | 828 |
| 1996-04-05 | 816 | 823 | 816 | 816 | 14,000 | 816 |
| 1996-04-04 | 811 | 815 | 811 | 815 | 27,000 | 815 |
| 1996-04-03 | 830 | 830 | 811 | 811 | 10,000 | 811 |
| 1996-04-02 | 809 | 810 | 800 | 810 | 15,000 | 810 |
| 1996-04-01 | 811 | 811 | 800 | 810 | 23,000 | 810 |
| 1996-03-29 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1996-03-28 | 800 | 800 | 800 | 800 | 22,000 | 800 |
| 1996-03-27 | 800 | 800 | 796 | 796 | 23,000 | 796 |
| 1996-03-26 | 790 | 805 | 790 | 800 | 12,000 | 800 |
| 1996-03-25 | 800 | 805 | 800 | 805 | 23,000 | 805 |
| 1996-03-22 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-03-21 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-03-19 | 799 | 799 | 780 | 780 | 11,000 | 780 |
| 1996-03-18 | 799 | 800 | 799 | 799 | 8,000 | 799 |
| 1996-03-15 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 1996-03-13 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1996-03-12 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-03-11 | 760 | 770 | 760 | 760 | 8,000 | 760 |
| 1996-03-08 | 781 | 781 | 780 | 780 | 16,000 | 780 |
| 1996-03-07 | 784 | 784 | 783 | 783 | 5,000 | 783 |
| 1996-03-06 | 791 | 794 | 791 | 794 | 4,000 | 794 |
| 1996-03-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-03-04 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 1996-03-01 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1996-02-29 | 799 | 799 | 790 | 790 | 11,000 | 790 |
| 1996-02-28 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1996-02-27 | 801 | 805 | 800 | 800 | 20,000 | 800 |
| 1996-02-26 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1996-02-23 | 820 | 820 | 815 | 815 | 11,000 | 815 |
| 1996-02-22 | 810 | 810 | 800 | 810 | 12,000 | 810 |
| 1996-02-21 | 806 | 809 | 806 | 809 | 6,000 | 809 |
| 1996-02-20 | 807 | 807 | 801 | 805 | 7,000 | 805 |
| 1996-02-19 | 820 | 820 | 806 | 806 | 6,000 | 806 |
| 1996-02-16 | 847 | 847 | 800 | 800 | 36,000 | 800 |
| 1996-02-15 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 1996-02-14 | 851 | 852 | 851 | 851 | 5,000 | 851 |
| 1996-02-13 | 883 | 883 | 870 | 870 | 6,000 | 870 |
| 1996-02-09 | 885 | 885 | 883 | 885 | 24,000 | 885 |
| 1996-02-08 | 888 | 888 | 870 | 886 | 30,000 | 886 |
| 1996-02-07 | 865 | 890 | 860 | 890 | 88,000 | 890 |
| 1996-02-06 | 854 | 860 | 853 | 855 | 87,000 | 855 |
| 1996-02-05 | 855 | 860 | 851 | 859 | 32,000 | 859 |
| 1996-02-02 | 855 | 865 | 850 | 850 | 104,000 | 850 |
| 1996-02-01 | 840 | 864 | 840 | 855 | 118,000 | 855 |
| 1996-01-31 | 820 | 850 | 820 | 840 | 47,000 | 840 |
| 1996-01-30 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1996-01-29 | 788 | 800 | 788 | 800 | 18,000 | 800 |
| 1996-01-26 | 785 | 785 | 781 | 781 | 10,000 | 781 |
| 1996-01-25 | 785 | 785 | 785 | 785 | 10,000 | 785 |
| 1996-01-24 | 761 | 761 | 760 | 761 | 3,000 | 761 |
| 1996-01-23 | 782 | 785 | 760 | 760 | 18,000 | 760 |
| 1996-01-22 | 790 | 790 | 782 | 782 | 35,000 | 782 |
| 1996-01-19 | 775 | 785 | 770 | 782 | 98,000 | 782 |
| 1996-01-18 | 771 | 772 | 771 | 772 | 16,000 | 772 |
| 1996-01-17 | 770 | 775 | 765 | 770 | 29,000 | 770 |
| 1996-01-16 | 764 | 764 | 760 | 760 | 3,000 | 760 |
| 1996-01-12 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-01-11 | 770 | 770 | 751 | 755 | 95,000 | 755 |
| 1996-01-10 | 770 | 775 | 761 | 770 | 34,000 | 770 |
| 1996-01-09 | 770 | 775 | 767 | 775 | 27,000 | 775 |
| 1996-01-08 | 757 | 780 | 757 | 770 | 21,000 | 770 |
| 1996-01-05 | 755 | 760 | 755 | 755 | 18,000 | 755 |
| 1996-01-04 | 746 | 750 | 745 | 750 | 6,000 | 750 |
分割・併合履歴 ： [1990-03-27]1株→1.1株