6745 ホーチキ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1998-12-29 | 395 | 395 | 365 | 365 | 7,000 | 365 |
| 1998-12-28 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1998-12-25 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 1998-12-24 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 1998-12-22 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 1998-12-21 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 1998-12-18 | 398 | 398 | 398 | 398 | 12,000 | 398 |
| 1998-12-17 | 398 | 398 | 398 | 398 | 10,000 | 398 |
| 1998-12-16 | 398 | 398 | 394 | 394 | 12,000 | 394 |
| 1998-12-15 | 387 | 387 | 379 | 379 | 11,000 | 379 |
| 1998-12-14 | 400 | 400 | 358 | 363 | 15,000 | 363 |
| 1998-12-11 | 357 | 357 | 357 | 357 | 10,000 | 357 |
| 1998-12-10 | 360 | 360 | 357 | 357 | 10,000 | 357 |
| 1998-12-09 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-12-08 | 366 | 366 | 365 | 365 | 6,000 | 365 |
| 1998-12-07 | 376 | 376 | 373 | 373 | 3,000 | 373 |
| 1998-12-04 | 371 | 371 | 366 | 366 | 4,000 | 366 |
| 1998-12-03 | 374 | 374 | 371 | 371 | 9,000 | 371 |
| 1998-12-02 | 398 | 398 | 371 | 371 | 4,000 | 371 |
| 1998-12-01 | 398 | 399 | 398 | 399 | 11,000 | 399 |
| 1998-11-30 | 400 | 400 | 398 | 398 | 6,000 | 398 |
| 1998-11-27 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 1998-11-26 | 375 | 377 | 375 | 376 | 4,000 | 376 |
| 1998-11-25 | 368 | 375 | 368 | 375 | 7,000 | 375 |
| 1998-11-24 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1998-11-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-11-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-11-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-11-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1998-11-16 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 1998-11-13 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 1998-11-12 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 1998-11-11 | 349 | 350 | 348 | 348 | 6,000 | 348 |
| 1998-11-10 | 349 | 349 | 348 | 348 | 3,000 | 348 |
| 1998-11-09 | 350 | 355 | 350 | 350 | 11,000 | 350 |
| 1998-11-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-05 | 368 | 368 | 364 | 364 | 4,000 | 364 |
| 1998-11-04 | 348 | 349 | 348 | 349 | 6,000 | 349 |
| 1998-11-02 | 344 | 346 | 344 | 346 | 3,000 | 346 |
| 1998-10-30 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1998-10-29 | 375 | 375 | 340 | 340 | 12,000 | 340 |
| 1998-10-28 | 363 | 363 | 342 | 345 | 14,000 | 345 |
| 1998-10-27 | 377 | 377 | 343 | 343 | 16,000 | 343 |
| 1998-10-26 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 1998-10-23 | 383 | 388 | 361 | 361 | 5,000 | 361 |
| 1998-10-22 | 388 | 388 | 383 | 383 | 2,000 | 383 |
| 1998-10-21 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1998-10-20 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1998-10-19 | 350 | 350 | 342 | 342 | 6,000 | 342 |
| 1998-10-16 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 1998-10-15 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-10-14 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 1998-10-13 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1998-10-09 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 1998-10-08 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1998-10-07 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1998-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-10-05 | 351 | 351 | 340 | 340 | 8,000 | 340 |
| 1998-10-02 | 377 | 377 | 352 | 356 | 20,000 | 356 |
| 1998-10-01 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1998-09-30 | 415 | 415 | 411 | 411 | 7,000 | 411 |
| 1998-09-29 | 414 | 414 | 400 | 411 | 30,000 | 411 |
| 1998-09-28 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 1998-09-25 | 405 | 425 | 360 | 420 | 44,000 | 420 |
| 1998-09-24 | 405 | 406 | 404 | 404 | 92,000 | 404 |
| 1998-09-22 | 360 | 360 | 359 | 360 | 9,000 | 360 |
| 1998-09-21 | 363 | 363 | 360 | 360 | 6,000 | 360 |
| 1998-09-18 | 355 | 359 | 355 | 358 | 8,000 | 358 |
| 1998-09-17 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 1998-09-14 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1998-09-11 | 372 | 372 | 362 | 362 | 13,000 | 362 |
| 1998-09-10 | 362 | 377 | 362 | 362 | 7,000 | 362 |
| 1998-09-09 | 365 | 365 | 362 | 362 | 7,000 | 362 |
| 1998-09-08 | 382 | 382 | 360 | 360 | 6,000 | 360 |
| 1998-09-07 | 342 | 362 | 342 | 362 | 4,000 | 362 |
| 1998-09-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1998-09-03 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1998-09-02 | 379 | 379 | 377 | 377 | 4,000 | 377 |
| 1998-09-01 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 1998-08-31 | 392 | 392 | 372 | 372 | 11,000 | 372 |
| 1998-08-28 | 370 | 370 | 361 | 362 | 25,000 | 362 |
| 1998-08-27 | 380 | 380 | 370 | 370 | 14,000 | 370 |
| 1998-08-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-08-25 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1998-08-24 | 396 | 396 | 394 | 395 | 6,000 | 395 |
| 1998-08-21 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1998-08-20 | 388 | 390 | 388 | 390 | 4,000 | 390 |
| 1998-08-19 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 1998-08-18 | 368 | 368 | 368 | 368 | 14,000 | 368 |
| 1998-08-17 | 396 | 396 | 364 | 364 | 3,000 | 364 |
| 1998-08-14 | 398 | 398 | 396 | 396 | 4,000 | 396 |
| 1998-08-13 | 396 | 398 | 396 | 398 | 9,000 | 398 |
| 1998-08-12 | 410 | 410 | 395 | 396 | 6,000 | 396 |
| 1998-08-11 | 420 | 420 | 405 | 405 | 2,000 | 405 |
| 1998-08-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-08-07 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 1998-08-06 | 459 | 459 | 439 | 439 | 2,000 | 439 |
| 1998-08-05 | 464 | 465 | 460 | 462 | 32,000 | 462 |
| 1998-08-04 | 466 | 466 | 465 | 465 | 23,000 | 465 |
| 1998-08-03 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1998-07-31 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 1998-07-30 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1998-07-29 | 464 | 465 | 460 | 465 | 11,000 | 465 |
| 1998-07-28 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1998-07-27 | 468 | 468 | 450 | 450 | 6,000 | 450 |
| 1998-07-24 | 440 | 444 | 440 | 440 | 37,000 | 440 |
| 1998-07-23 | 441 | 442 | 441 | 442 | 6,000 | 442 |
| 1998-07-22 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1998-07-21 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-07-17 | 465 | 465 | 460 | 460 | 10,000 | 460 |
| 1998-07-16 | 455 | 460 | 455 | 455 | 12,000 | 455 |
| 1998-07-15 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1998-07-14 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1998-07-13 | 450 | 450 | 443 | 450 | 32,000 | 450 |
| 1998-07-10 | 450 | 450 | 439 | 450 | 24,000 | 450 |
| 1998-07-09 | 454 | 454 | 450 | 450 | 8,000 | 450 |
| 1998-07-08 | 450 | 453 | 450 | 453 | 20,000 | 453 |
| 1998-07-07 | 437 | 448 | 437 | 448 | 35,000 | 448 |
| 1998-07-06 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-07-03 | 435 | 440 | 435 | 440 | 10,000 | 440 |
| 1998-07-02 | 423 | 430 | 423 | 430 | 25,000 | 430 |
| 1998-07-01 | 413 | 420 | 411 | 420 | 34,000 | 420 |
| 1998-06-30 | 420 | 420 | 408 | 408 | 14,000 | 408 |
| 1998-06-29 | 425 | 425 | 409 | 420 | 12,000 | 420 |
| 1998-06-26 | 400 | 403 | 397 | 403 | 365,000 | 403 |
| 1998-06-25 | 400 | 400 | 398 | 400 | 63,000 | 400 |
| 1998-06-24 | 395 | 395 | 395 | 395 | 16,000 | 395 |
| 1998-06-23 | 380 | 390 | 380 | 390 | 48,000 | 390 |
| 1998-06-22 | 383 | 384 | 371 | 371 | 8,000 | 371 |
| 1998-06-19 | 379 | 384 | 372 | 384 | 22,000 | 384 |
| 1998-06-18 | 390 | 390 | 389 | 389 | 21,000 | 389 |
| 1998-06-17 | 387 | 387 | 383 | 383 | 14,000 | 383 |
| 1998-06-16 | 382 | 382 | 382 | 382 | 11,000 | 382 |
| 1998-06-15 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 1998-06-12 | 375 | 375 | 375 | 375 | 22,000 | 375 |
| 1998-06-11 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 1998-06-10 | 370 | 372 | 370 | 372 | 6,000 | 372 |
| 1998-06-08 | 374 | 374 | 370 | 372 | 4,000 | 372 |
| 1998-06-05 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1998-06-04 | 375 | 380 | 375 | 380 | 7,000 | 380 |
| 1998-06-03 | 387 | 387 | 380 | 380 | 2,000 | 380 |
| 1998-06-02 | 385 | 387 | 385 | 387 | 6,000 | 387 |
| 1998-06-01 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1998-05-29 | 393 | 395 | 390 | 395 | 14,000 | 395 |
| 1998-05-28 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1998-05-27 | 375 | 376 | 375 | 376 | 13,000 | 376 |
| 1998-05-26 | 370 | 375 | 365 | 375 | 28,000 | 375 |
| 1998-05-25 | 375 | 375 | 370 | 371 | 15,000 | 371 |
| 1998-05-22 | 370 | 380 | 370 | 375 | 18,000 | 375 |
| 1998-05-21 | 365 | 375 | 365 | 375 | 12,000 | 375 |
| 1998-05-20 | 381 | 382 | 365 | 365 | 16,000 | 365 |
| 1998-05-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1998-05-18 | 377 | 383 | 377 | 382 | 5,000 | 382 |
| 1998-05-15 | 365 | 382 | 365 | 372 | 13,000 | 372 |
| 1998-05-14 | 380 | 380 | 364 | 364 | 11,000 | 364 |
| 1998-05-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-05-12 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 1998-05-11 | 380 | 385 | 380 | 385 | 11,000 | 385 |
| 1998-05-08 | 390 | 395 | 390 | 394 | 22,000 | 394 |
| 1998-05-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-05-06 | 415 | 415 | 408 | 408 | 11,000 | 408 |
| 1998-05-01 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1998-04-30 | 412 | 412 | 391 | 391 | 11,000 | 391 |
| 1998-04-28 | 420 | 420 | 400 | 400 | 14,000 | 400 |
| 1998-04-27 | 412 | 412 | 410 | 410 | 6,000 | 410 |
| 1998-04-24 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1998-04-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-04-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-21 | 387 | 404 | 387 | 404 | 3,000 | 404 |
| 1998-04-20 | 386 | 387 | 386 | 387 | 4,000 | 387 |
| 1998-04-17 | 388 | 388 | 381 | 381 | 9,000 | 381 |
| 1998-04-16 | 385 | 385 | 383 | 383 | 6,000 | 383 |
| 1998-04-15 | 383 | 385 | 383 | 385 | 24,000 | 385 |
| 1998-04-14 | 386 | 390 | 385 | 388 | 15,000 | 388 |
| 1998-04-13 | 390 | 390 | 382 | 385 | 21,000 | 385 |
| 1998-04-10 | 400 | 400 | 385 | 385 | 17,000 | 385 |
| 1998-04-09 | 392 | 397 | 390 | 395 | 17,000 | 395 |
| 1998-04-08 | 376 | 385 | 376 | 385 | 41,000 | 385 |
| 1998-04-07 | 380 | 385 | 376 | 376 | 32,000 | 376 |
| 1998-04-06 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1998-04-03 | 375 | 380 | 375 | 377 | 25,000 | 377 |
| 1998-04-02 | 445 | 445 | 365 | 365 | 189,000 | 365 |
| 1998-04-01 | 469 | 469 | 445 | 445 | 4,000 | 445 |
| 1998-03-31 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1998-03-30 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1998-03-25 | 479 | 480 | 468 | 468 | 18,000 | 468 |
| 1998-03-24 | 470 | 470 | 468 | 468 | 12,000 | 468 |
| 1998-03-23 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1998-03-20 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 1998-03-19 | 475 | 478 | 473 | 478 | 6,000 | 478 |
| 1998-03-18 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1998-03-17 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1998-03-16 | 469 | 469 | 465 | 465 | 7,000 | 465 |
| 1998-03-13 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1998-03-12 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1998-03-11 | 474 | 475 | 474 | 474 | 6,000 | 474 |
| 1998-03-10 | 479 | 479 | 474 | 474 | 9,000 | 474 |
| 1998-03-09 | 464 | 479 | 464 | 479 | 10,000 | 479 |
| 1998-03-06 | 470 | 474 | 470 | 474 | 4,000 | 474 |
| 1998-03-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-03-04 | 479 | 479 | 474 | 474 | 7,000 | 474 |
| 1998-03-03 | 475 | 480 | 470 | 479 | 20,000 | 479 |
| 1998-03-02 | 466 | 466 | 465 | 465 | 8,000 | 465 |
| 1998-02-27 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1998-02-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-25 | 440 | 441 | 440 | 440 | 5,000 | 440 |
| 1998-02-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-02-23 | 446 | 446 | 440 | 440 | 4,000 | 440 |
| 1998-02-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-02-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-02-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-02-16 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1998-02-13 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1998-02-12 | 474 | 475 | 474 | 475 | 18,000 | 475 |
| 1998-02-10 | 454 | 460 | 450 | 460 | 17,000 | 460 |
| 1998-02-09 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1998-02-06 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1998-02-05 | 442 | 442 | 440 | 440 | 4,000 | 440 |
| 1998-02-04 | 459 | 459 | 450 | 457 | 8,000 | 457 |
| 1998-02-03 | 447 | 447 | 445 | 445 | 7,000 | 445 |
| 1998-02-02 | 431 | 442 | 431 | 437 | 7,000 | 437 |
| 1998-01-30 | 439 | 439 | 431 | 431 | 9,000 | 431 |
| 1998-01-29 | 475 | 475 | 431 | 431 | 10,000 | 431 |
| 1998-01-28 | 453 | 469 | 450 | 469 | 20,000 | 469 |
| 1998-01-27 | 435 | 435 | 421 | 434 | 33,000 | 434 |
| 1998-01-26 | 403 | 435 | 403 | 435 | 60,000 | 435 |
| 1998-01-23 | 401 | 401 | 400 | 400 | 18,000 | 400 |
| 1998-01-22 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 1998-01-21 | 400 | 410 | 400 | 410 | 10,000 | 410 |
| 1998-01-20 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 1998-01-16 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1998-01-14 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 1998-01-13 | 355 | 356 | 355 | 355 | 8,000 | 355 |
| 1998-01-12 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1998-01-09 | 382 | 382 | 381 | 381 | 3,000 | 381 |
| 1998-01-08 | 388 | 388 | 383 | 386 | 8,000 | 386 |
| 1998-01-07 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1998-01-06 | 389 | 389 | 389 | 389 | 10,000 | 389 |
| 1998-01-05 | 389 | 389 | 389 | 389 | 6,000 | 389 |
分割・併合履歴 ： [1990-03-27]1株→1.1株