6745 ホーチキ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-12-29 | 380 | 385 | 380 | 380 | 6,000 | 380 |
| 1997-12-26 | 405 | 405 | 380 | 380 | 6,000 | 380 |
| 1997-12-24 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-12-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-12-18 | 440 | 440 | 410 | 410 | 11,000 | 410 |
| 1997-12-17 | 460 | 460 | 439 | 439 | 12,000 | 439 |
| 1997-12-16 | 457 | 457 | 440 | 440 | 12,000 | 440 |
| 1997-12-15 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1997-12-12 | 435 | 435 | 435 | 435 | 19,000 | 435 |
| 1997-12-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-12-05 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-12-04 | 455 | 457 | 455 | 457 | 2,000 | 457 |
| 1997-12-03 | 448 | 455 | 448 | 455 | 4,000 | 455 |
| 1997-12-02 | 450 | 450 | 448 | 448 | 6,000 | 448 |
| 1997-12-01 | 448 | 448 | 443 | 443 | 12,000 | 443 |
| 1997-11-28 | 424 | 424 | 410 | 423 | 17,000 | 423 |
| 1997-11-27 | 425 | 425 | 424 | 424 | 7,000 | 424 |
| 1997-11-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-11-25 | 450 | 451 | 435 | 435 | 12,000 | 435 |
| 1997-11-21 | 445 | 452 | 445 | 451 | 6,000 | 451 |
| 1997-11-20 | 443 | 450 | 440 | 450 | 7,000 | 450 |
| 1997-11-19 | 442 | 443 | 442 | 443 | 3,000 | 443 |
| 1997-11-18 | 447 | 447 | 442 | 442 | 13,000 | 442 |
| 1997-11-17 | 430 | 430 | 426 | 427 | 21,000 | 427 |
| 1997-11-14 | 424 | 425 | 423 | 425 | 16,000 | 425 |
| 1997-11-13 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1997-11-12 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 1997-11-11 | 422 | 430 | 422 | 427 | 3,000 | 427 |
| 1997-11-10 | 442 | 442 | 427 | 427 | 5,000 | 427 |
| 1997-11-07 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1997-11-06 | 468 | 469 | 468 | 468 | 8,000 | 468 |
| 1997-11-05 | 480 | 480 | 475 | 475 | 9,000 | 475 |
| 1997-11-04 | 485 | 485 | 481 | 481 | 13,000 | 481 |
| 1997-10-31 | 460 | 470 | 460 | 470 | 23,000 | 470 |
| 1997-10-30 | 470 | 470 | 460 | 460 | 40,000 | 460 |
| 1997-10-29 | 479 | 479 | 475 | 479 | 16,000 | 479 |
| 1997-10-28 | 455 | 455 | 445 | 445 | 13,000 | 445 |
| 1997-10-27 | 460 | 460 | 445 | 450 | 9,000 | 450 |
| 1997-10-24 | 435 | 445 | 434 | 445 | 18,000 | 445 |
| 1997-10-23 | 439 | 439 | 435 | 435 | 40,000 | 435 |
| 1997-10-22 | 435 | 439 | 435 | 439 | 26,000 | 439 |
| 1997-10-21 | 435 | 435 | 430 | 435 | 43,000 | 435 |
| 1997-10-20 | 435 | 435 | 425 | 435 | 18,000 | 435 |
| 1997-10-17 | 430 | 430 | 430 | 430 | 18,000 | 430 |
| 1997-10-16 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1997-10-15 | 426 | 426 | 423 | 425 | 23,000 | 425 |
| 1997-10-14 | 438 | 438 | 438 | 438 | 43,000 | 438 |
| 1997-10-13 | 410 | 410 | 408 | 408 | 8,000 | 408 |
| 1997-10-09 | 410 | 411 | 408 | 408 | 19,000 | 408 |
| 1997-10-08 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1997-10-07 | 399 | 410 | 399 | 410 | 4,000 | 410 |
| 1997-10-06 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-10-03 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 1997-10-02 | 410 | 410 | 405 | 405 | 20,000 | 405 |
| 1997-10-01 | 440 | 440 | 410 | 410 | 5,000 | 410 |
| 1997-09-30 | 430 | 435 | 430 | 435 | 12,000 | 435 |
| 1997-09-29 | 430 | 430 | 410 | 410 | 11,000 | 410 |
| 1997-09-26 | 424 | 430 | 410 | 425 | 19,000 | 425 |
| 1997-09-25 | 425 | 425 | 425 | 425 | 15,000 | 425 |
| 1997-09-24 | 434 | 434 | 420 | 425 | 12,000 | 425 |
| 1997-09-22 | 420 | 435 | 420 | 435 | 17,000 | 435 |
| 1997-09-19 | 438 | 438 | 435 | 435 | 8,000 | 435 |
| 1997-09-18 | 435 | 439 | 435 | 438 | 15,000 | 438 |
| 1997-09-17 | 433 | 433 | 429 | 429 | 12,000 | 429 |
| 1997-09-16 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1997-09-12 | 421 | 440 | 421 | 440 | 16,000 | 440 |
| 1997-09-11 | 431 | 435 | 431 | 435 | 34,000 | 435 |
| 1997-09-10 | 435 | 438 | 432 | 437 | 42,000 | 437 |
| 1997-09-09 | 435 | 435 | 435 | 435 | 17,000 | 435 |
| 1997-09-08 | 435 | 435 | 435 | 435 | 25,000 | 435 |
| 1997-09-05 | 445 | 445 | 435 | 435 | 119,000 | 435 |
| 1997-09-04 | 455 | 455 | 442 | 445 | 22,000 | 445 |
| 1997-09-03 | 435 | 450 | 435 | 450 | 30,000 | 450 |
| 1997-09-02 | 459 | 459 | 445 | 445 | 101,000 | 445 |
| 1997-09-01 | 458 | 458 | 456 | 456 | 6,000 | 456 |
| 1997-08-29 | 460 | 460 | 459 | 459 | 9,000 | 459 |
| 1997-08-28 | 470 | 470 | 459 | 460 | 18,000 | 460 |
| 1997-08-27 | 483 | 483 | 470 | 470 | 20,000 | 470 |
| 1997-08-26 | 465 | 465 | 461 | 463 | 4,000 | 463 |
| 1997-08-25 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1997-08-22 | 454 | 454 | 454 | 454 | 8,000 | 454 |
| 1997-08-21 | 455 | 455 | 450 | 450 | 76,000 | 450 |
| 1997-08-20 | 449 | 450 | 446 | 450 | 37,000 | 450 |
| 1997-08-19 | 469 | 470 | 445 | 445 | 106,000 | 445 |
| 1997-08-18 | 473 | 474 | 468 | 468 | 54,000 | 468 |
| 1997-08-15 | 472 | 475 | 471 | 473 | 27,000 | 473 |
| 1997-08-14 | 470 | 473 | 470 | 471 | 34,000 | 471 |
| 1997-08-13 | 489 | 489 | 470 | 470 | 69,000 | 470 |
| 1997-08-12 | 495 | 495 | 490 | 490 | 17,000 | 490 |
| 1997-08-11 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1997-08-08 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-08-07 | 495 | 513 | 495 | 500 | 75,000 | 500 |
| 1997-08-06 | 496 | 500 | 495 | 500 | 13,000 | 500 |
| 1997-08-05 | 508 | 508 | 496 | 496 | 22,000 | 496 |
| 1997-08-04 | 515 | 515 | 510 | 510 | 13,000 | 510 |
| 1997-08-01 | 513 | 515 | 513 | 515 | 8,000 | 515 |
| 1997-07-31 | 515 | 520 | 511 | 514 | 26,000 | 514 |
| 1997-07-30 | 530 | 530 | 528 | 529 | 21,000 | 529 |
| 1997-07-29 | 554 | 554 | 530 | 530 | 116,000 | 530 |
| 1997-07-28 | 550 | 550 | 550 | 550 | 73,000 | 550 |
| 1997-07-25 | 570 | 570 | 538 | 547 | 68,000 | 547 |
| 1997-07-24 | 585 | 585 | 570 | 570 | 20,000 | 570 |
| 1997-07-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-18 | 582 | 590 | 580 | 580 | 16,000 | 580 |
| 1997-07-17 | 595 | 596 | 590 | 590 | 7,000 | 590 |
| 1997-07-16 | 600 | 605 | 600 | 600 | 17,000 | 600 |
| 1997-07-15 | 600 | 605 | 600 | 600 | 11,000 | 600 |
| 1997-07-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-07-11 | 614 | 614 | 614 | 614 | 11,000 | 614 |
| 1997-07-09 | 613 | 613 | 612 | 612 | 3,000 | 612 |
| 1997-07-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1997-07-07 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1997-07-04 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1997-07-03 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-07-02 | 688 | 688 | 675 | 675 | 18,000 | 675 |
| 1997-07-01 | 670 | 675 | 668 | 668 | 25,000 | 668 |
| 1997-06-30 | 658 | 658 | 648 | 658 | 10,000 | 658 |
| 1997-06-27 | 650 | 650 | 640 | 648 | 7,000 | 648 |
| 1997-06-26 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1997-06-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-06-24 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1997-06-23 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-06-20 | 632 | 632 | 631 | 631 | 2,000 | 631 |
| 1997-06-19 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1997-06-18 | 636 | 636 | 631 | 631 | 8,000 | 631 |
| 1997-06-17 | 641 | 641 | 631 | 631 | 13,000 | 631 |
| 1997-06-16 | 639 | 639 | 635 | 635 | 8,000 | 635 |
| 1997-06-13 | 643 | 643 | 643 | 643 | 10,000 | 643 |
| 1997-06-12 | 636 | 643 | 636 | 642 | 13,000 | 642 |
| 1997-06-11 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 1997-06-10 | 631 | 641 | 631 | 641 | 45,000 | 641 |
| 1997-06-09 | 650 | 651 | 650 | 650 | 5,000 | 650 |
| 1997-06-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-06-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-06-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-06-03 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-06-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-05-30 | 668 | 669 | 660 | 669 | 6,000 | 669 |
| 1997-05-29 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-05-28 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 1997-05-27 | 660 | 660 | 650 | 650 | 49,000 | 650 |
| 1997-05-23 | 658 | 658 | 651 | 651 | 2,000 | 651 |
| 1997-05-22 | 650 | 651 | 650 | 650 | 20,000 | 650 |
| 1997-05-21 | 655 | 655 | 650 | 650 | 6,000 | 650 |
| 1997-05-20 | 658 | 658 | 655 | 657 | 5,000 | 657 |
| 1997-05-19 | 659 | 659 | 658 | 658 | 7,000 | 658 |
| 1997-05-16 | 645 | 645 | 640 | 640 | 33,000 | 640 |
| 1997-05-15 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-05-14 | 639 | 639 | 639 | 639 | 5,000 | 639 |
| 1997-05-13 | 641 | 642 | 630 | 630 | 6,000 | 630 |
| 1997-05-12 | 630 | 631 | 630 | 631 | 10,000 | 631 |
| 1997-05-09 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1997-05-08 | 621 | 629 | 619 | 620 | 24,000 | 620 |
| 1997-05-07 | 611 | 631 | 611 | 631 | 5,000 | 631 |
| 1997-05-06 | 631 | 631 | 630 | 631 | 28,000 | 631 |
| 1997-05-02 | 568 | 590 | 565 | 590 | 31,000 | 590 |
| 1997-05-01 | 564 | 565 | 563 | 565 | 111,000 | 565 |
| 1997-04-30 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 1997-04-28 | 564 | 564 | 550 | 550 | 10,000 | 550 |
| 1997-04-25 | 560 | 579 | 560 | 579 | 37,000 | 579 |
| 1997-04-24 | 540 | 540 | 535 | 540 | 10,000 | 540 |
| 1997-04-23 | 550 | 550 | 540 | 540 | 17,000 | 540 |
| 1997-04-22 | 560 | 560 | 550 | 550 | 49,000 | 550 |
| 1997-04-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-04-18 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1997-04-16 | 513 | 513 | 513 | 513 | 28,000 | 513 |
| 1997-04-15 | 498 | 500 | 497 | 500 | 70,000 | 500 |
| 1997-04-14 | 486 | 500 | 486 | 495 | 172,000 | 495 |
| 1997-04-11 | 485 | 489 | 485 | 489 | 3,000 | 489 |
| 1997-04-10 | 499 | 499 | 490 | 490 | 31,000 | 490 |
| 1997-04-09 | 525 | 525 | 495 | 495 | 73,000 | 495 |
| 1997-04-08 | 531 | 531 | 520 | 520 | 379,000 | 520 |
| 1997-04-07 | 531 | 531 | 531 | 531 | 7,000 | 531 |
| 1997-04-04 | 538 | 538 | 531 | 531 | 3,000 | 531 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-04-02 | 565 | 565 | 550 | 550 | 28,000 | 550 |
| 1997-04-01 | 578 | 578 | 560 | 560 | 18,000 | 560 |
| 1997-03-31 | 565 | 570 | 555 | 570 | 7,000 | 570 |
| 1997-03-28 | 576 | 576 | 565 | 565 | 11,000 | 565 |
| 1997-03-27 | 587 | 587 | 576 | 576 | 12,000 | 576 |
| 1997-03-26 | 601 | 601 | 590 | 590 | 5,000 | 590 |
| 1997-03-25 | 601 | 603 | 601 | 603 | 14,000 | 603 |
| 1997-03-24 | 600 | 600 | 596 | 600 | 5,000 | 600 |
| 1997-03-21 | 595 | 600 | 595 | 600 | 19,000 | 600 |
| 1997-03-19 | 592 | 592 | 591 | 591 | 3,000 | 591 |
| 1997-03-18 | 596 | 596 | 590 | 590 | 3,000 | 590 |
| 1997-03-17 | 585 | 588 | 585 | 588 | 18,000 | 588 |
| 1997-03-14 | 585 | 590 | 585 | 588 | 9,000 | 588 |
| 1997-03-13 | 599 | 599 | 590 | 590 | 5,000 | 590 |
| 1997-03-12 | 602 | 602 | 595 | 600 | 22,000 | 600 |
| 1997-03-10 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 1997-03-07 | 606 | 606 | 605 | 606 | 10,000 | 606 |
| 1997-03-06 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1997-03-05 | 606 | 607 | 606 | 606 | 12,000 | 606 |
| 1997-03-04 | 615 | 615 | 609 | 610 | 7,000 | 610 |
| 1997-03-03 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1997-02-28 | 625 | 625 | 615 | 615 | 103,000 | 615 |
| 1997-02-27 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1997-02-26 | 645 | 645 | 630 | 630 | 7,000 | 630 |
| 1997-02-25 | 640 | 640 | 640 | 640 | 68,000 | 640 |
| 1997-02-24 | 658 | 658 | 627 | 631 | 102,000 | 631 |
| 1997-02-21 | 635 | 650 | 635 | 650 | 6,000 | 650 |
| 1997-02-20 | 605 | 645 | 605 | 645 | 6,000 | 645 |
| 1997-02-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-02-18 | 613 | 613 | 605 | 605 | 12,000 | 605 |
| 1997-02-17 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1997-02-14 | 617 | 618 | 600 | 600 | 11,000 | 600 |
| 1997-02-13 | 629 | 629 | 626 | 627 | 17,000 | 627 |
| 1997-02-12 | 628 | 629 | 628 | 629 | 6,000 | 629 |
| 1997-02-10 | 620 | 628 | 620 | 628 | 2,000 | 628 |
| 1997-02-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-02-06 | 609 | 609 | 600 | 600 | 12,000 | 600 |
| 1997-02-05 | 612 | 612 | 609 | 609 | 11,000 | 609 |
| 1997-02-04 | 622 | 630 | 612 | 612 | 9,000 | 612 |
| 1997-02-03 | 622 | 622 | 622 | 622 | 7,000 | 622 |
| 1997-01-31 | 601 | 602 | 600 | 602 | 16,000 | 602 |
| 1997-01-30 | 599 | 601 | 599 | 601 | 9,000 | 601 |
| 1997-01-29 | 620 | 620 | 620 | 620 | 21,000 | 620 |
| 1997-01-28 | 605 | 620 | 605 | 620 | 5,000 | 620 |
| 1997-01-24 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1997-01-23 | 611 | 619 | 611 | 619 | 5,000 | 619 |
| 1997-01-22 | 610 | 620 | 610 | 611 | 5,000 | 611 |
| 1997-01-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-01-20 | 658 | 658 | 650 | 650 | 2,000 | 650 |
| 1997-01-16 | 658 | 660 | 658 | 658 | 8,000 | 658 |
| 1997-01-14 | 640 | 660 | 640 | 660 | 16,000 | 660 |
| 1997-01-13 | 613 | 613 | 610 | 610 | 134,000 | 610 |
| 1997-01-10 | 611 | 620 | 611 | 613 | 67,000 | 613 |
| 1997-01-09 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1997-01-08 | 613 | 613 | 611 | 613 | 36,000 | 613 |
| 1997-01-07 | 635 | 635 | 635 | 635 | 3,000 | 635 |
分割・併合履歴 ： [1990-03-27]1株→1.1株