6745 ホーチキ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	305	310	305	310	2,000	310
1999-12-29	310	310	309	309	10,000	309
1999-12-28	300	300	290	299	36,000	299
1999-12-27	308	308	300	300	12,000	300
1999-12-24	310	310	303	303	21,000	303
1999-12-22	315	315	310	310	19,000	310
1999-12-21	295	295	293	295	17,000	295
1999-12-20	310	310	295	295	30,000	295
1999-12-17	315	315	300	304	64,000	304
1999-12-16	348	348	300	300	43,000	300
1999-12-15	347	348	342	348	35,000	348
1999-12-14	348	348	327	327	20,000	327
1999-12-13	348	348	323	326	20,000	326
1999-12-10	349	349	318	318	27,000	318
1999-12-09	319	320	319	320	5,000	320
1999-12-08	335	335	320	320	4,000	320
1999-12-07	335	349	330	335	12,000	335
1999-12-06	334	349	334	336	16,000	336
1999-12-03	349	349	338	338	10,000	338
1999-12-02	348	348	338	338	6,000	338
1999-12-01	346	347	345	347	15,000	347
1999-11-30	349	349	338	338	14,000	338
1999-11-29	350	350	340	340	17,000	340
1999-11-26	332	342	332	336	12,000	336
1999-11-25	345	345	330	330	2,000	330
1999-11-24	340	341	330	341	22,000	341
1999-11-22	339	339	338	339	7,000	339
1999-11-19	327	327	323	327	29,000	327
1999-11-18	320	325	320	321	11,000	321
1999-11-17	300	315	300	315	16,000	315
1999-11-16	314	318	298	304	21,000	304
1999-11-15	320	320	308	313	20,000	313
1999-11-12	330	330	320	320	28,000	320
1999-11-11	331	331	330	331	33,000	331
1999-11-10	335	337	330	331	13,000	331
1999-11-09	340	340	330	331	9,000	331
1999-11-08	335	340	331	331	8,000	331
1999-11-05	341	341	340	340	10,000	340
1999-11-04	342	348	341	341	11,000	341
1999-11-02	342	342	336	342	15,000	342
1999-11-01	333	347	333	340	22,000	340
1999-10-29	349	349	333	333	31,000	333
1999-10-28	339	339	329	329	48,000	329
1999-10-27	333	336	328	329	48,000	329
1999-10-26	323	328	322	328	30,000	328
1999-10-25	320	330	315	320	200,000	320
1999-10-22	320	325	318	320	104,000	320
1999-10-21	326	331	320	320	133,000	320
1999-10-20	332	338	325	330	92,000	330
1999-10-19	335	338	325	330	89,000	330
1999-10-18	335	335	333	333	52,000	333
1999-10-15	345	348	335	335	73,000	335
1999-10-14	349	349	335	335	69,000	335
1999-10-13	362	370	349	349	46,000	349
1999-10-12	375	375	362	362	18,000	362
1999-10-08	374	378	374	378	7,000	378
1999-10-07	370	384	370	374	11,000	374
1999-10-06	370	372	370	370	24,000	370
1999-10-05	371	371	365	370	11,000	370
1999-10-04	388	390	361	362	14,000	362
1999-10-01	385	385	351	358	17,000	358
1999-09-30	380	385	375	385	11,000	385
1999-09-29	365	365	350	350	25,000	350
1999-09-28	360	365	360	361	14,000	361
1999-09-27	360	360	360	360	36,000	360
1999-09-24	360	360	359	360	20,000	360
1999-09-22	365	365	357	360	26,000	360
1999-09-21	370	370	360	365	45,000	365
1999-09-20	369	375	365	365	36,000	365
1999-09-17	367	370	367	369	25,000	369
1999-09-16	376	376	362	367	11,000	367
1999-09-14	380	384	376	376	19,000	376
1999-09-13	397	397	380	383	20,000	383
1999-09-10	397	397	397	397	17,000	397
1999-09-09	389	390	387	387	18,000	387
1999-09-08	394	394	390	392	9,000	392
1999-09-07	396	396	395	395	8,000	395
1999-09-06	397	400	396	396	27,000	396
1999-09-03	396	400	396	396	24,000	396
1999-09-02	425	425	411	411	4,000	411
1999-09-01	438	438	413	415	4,000	415
1999-08-31	439	439	437	437	6,000	437
1999-08-30	438	438	438	438	6,000	438
1999-08-27	428	428	428	428	6,000	428
1999-08-26	410	413	410	413	3,000	413
1999-08-25	430	436	410	410	4,000	410
1999-08-24	408	408	408	408	1,000	408
1999-08-23	407	408	407	408	3,000	408
1999-08-20	405	405	405	405	3,000	405
1999-08-19	414	414	414	414	2,000	414
1999-08-18	440	440	425	425	2,000	425
1999-08-17	440	440	422	422	3,000	422
1999-08-16	414	440	414	440	3,000	440
1999-08-13	414	414	414	414	1,000	414
1999-08-12	402	402	393	394	24,000	394
1999-08-10	406	406	406	406	1,000	406
1999-08-09	410	410	401	401	2,000	401
1999-08-06	418	418	418	418	4,000	418
1999-08-05	420	426	420	426	2,000	426
1999-08-04	428	428	420	420	5,000	420
1999-08-03	430	430	430	430	6,000	430
1999-08-02	428	433	428	433	4,000	433
1999-07-30	434	435	420	420	10,000	420
1999-07-29	449	450	435	435	22,000	435
1999-07-28	470	470	435	435	14,000	435
1999-07-27	470	470	469	469	7,000	469
1999-07-26	455	455	455	455	1,000	455
1999-07-23	450	455	450	455	8,000	455
1999-07-22	456	457	456	457	5,000	457
1999-07-21	466	475	456	475	17,000	475
1999-07-19	461	462	461	461	4,000	461
1999-07-16	461	466	461	466	5,000	466
1999-07-15	456	470	456	459	17,000	459
1999-07-14	450	455	450	455	11,000	455
1999-07-13	450	450	441	441	6,000	441
1999-07-12	441	441	441	441	3,000	441
1999-07-09	441	450	440	450	10,000	450
1999-07-08	450	450	441	441	5,000	441
1999-07-07	439	445	439	442	8,000	442
1999-07-06	438	450	438	450	9,000	450
1999-07-05	415	425	415	425	12,000	425
1999-07-02	440	440	420	420	9,000	420
1999-07-01	440	440	439	440	21,000	440
1999-06-30	440	440	435	435	28,000	435
1999-06-29	433	433	433	433	5,000	433
1999-06-28	433	433	413	413	9,000	413
1999-06-25	425	425	420	420	7,000	420
1999-06-24	430	430	421	421	15,000	421
1999-06-23	420	425	420	425	3,000	425
1999-06-22	420	420	420	420	2,000	420
1999-06-21	410	425	407	425	5,000	425
1999-06-18	434	434	415	415	24,000	415
1999-06-17	423	423	420	420	13,000	420
1999-06-16	418	419	394	394	52,000	394
1999-06-15	420	420	412	412	12,000	412
1999-06-14	426	426	416	420	18,000	420
1999-06-11	420	420	411	411	19,000	411
1999-06-10	405	410	405	410	3,000	410
1999-06-09	400	410	400	410	7,000	410
1999-06-08	392	392	392	392	1,000	392
1999-06-07	393	406	393	406	5,000	406
1999-06-04	393	393	393	393	1,000	393
1999-06-03	392	392	392	392	4,000	392
1999-06-02	412	412	410	410	9,000	410
1999-06-01	412	412	410	410	4,000	410
1999-05-31	417	417	411	411	8,000	411
1999-05-28	412	412	409	409	8,000	409
1999-05-27	400	400	387	387	6,000	387
1999-05-26	399	399	394	398	7,000	398
1999-05-25	400	400	400	400	3,000	400
1999-05-21	385	400	385	400	2,000	400
1999-05-20	388	390	385	385	12,000	385
1999-05-19	400	400	385	385	3,000	385
1999-05-18	399	400	399	400	5,000	400
1999-05-17	419	419	400	400	9,000	400
1999-05-14	410	420	410	420	15,000	420
1999-05-13	406	410	406	410	3,000	410
1999-05-12	410	410	405	405	3,000	405
1999-05-11	402	402	402	402	3,000	402
1999-05-10	401	402	400	400	23,000	400
1999-05-07	419	419	412	412	9,000	412
1999-05-06	409	411	409	411	9,000	411
1999-04-30	420	420	408	409	9,000	409
1999-04-28	420	420	419	419	9,000	419
1999-04-27	409	409	401	401	13,000	401
1999-04-26	400	410	400	408	20,000	408
1999-04-23	400	400	400	400	3,000	400
1999-04-22	396	396	395	395	4,000	395
1999-04-21	395	395	395	395	1,000	395
1999-04-20	410	410	391	400	8,000	400
1999-04-19	401	401	395	400	30,000	400
1999-04-16	395	401	395	401	8,000	401
1999-04-14	400	400	400	400	5,000	400
1999-04-13	410	420	410	410	9,000	410
1999-04-12	422	422	410	410	22,000	410
1999-04-09	410	420	410	412	47,000	412
1999-04-08	408	408	401	408	41,000	408
1999-04-07	401	410	401	408	15,000	408
1999-04-06	400	404	400	401	30,000	401
1999-04-05	390	400	388	395	46,000	395
1999-04-02	385	385	383	383	16,000	383
1999-04-01	379	379	376	377	9,000	377
1999-03-31	395	395	389	389	4,000	389
1999-03-30	397	397	397	397	4,000	397
1999-03-29	400	400	398	398	3,000	398
1999-03-26	400	404	400	404	2,000	404
1999-03-25	420	420	405	405	8,000	405
1999-03-24	400	405	385	405	34,000	405
1999-03-23	398	400	391	400	42,000	400
1999-03-19	383	383	383	383	4,000	383
1999-03-18	389	389	370	379	22,000	379
1999-03-17	395	395	390	390	3,000	390
1999-03-16	394	394	390	390	6,000	390
1999-03-15	394	394	390	390	12,000	390
1999-03-12	399	399	396	396	9,000	396
1999-03-11	385	390	383	390	7,000	390
1999-03-10	377	383	377	383	11,000	383
1999-03-09	375	377	375	377	4,000	377
1999-03-08	377	379	375	375	20,000	375
1999-03-05	378	378	375	375	8,000	375
1999-03-04	377	378	377	378	3,000	378
1999-03-03	379	379	379	379	6,000	379
1999-03-02	379	379	374	374	9,000	374
1999-03-01	374	375	357	360	10,000	360
1999-02-26	355	372	355	360	6,000	360
1999-02-25	373	373	353	354	7,000	354
1999-02-24	353	353	353	353	2,000	353
1999-02-23	353	353	353	353	3,000	353
1999-02-22	353	353	353	353	10,000	353
1999-02-19	352	353	352	353	5,000	353
1999-02-18	358	358	351	351	12,000	351
1999-02-17	363	363	357	357	7,000	357
1999-02-16	367	367	360	363	8,000	363
1999-02-10	365	365	365	365	1,000	365
1999-02-08	356	360	356	360	14,000	360
1999-02-05	360	360	360	360	5,000	360
1999-02-04	358	360	358	360	4,000	360
1999-02-03	356	356	356	356	3,000	356
1999-02-02	365	368	360	360	22,000	360
1999-02-01	376	376	363	363	18,000	363
1999-01-29	370	370	361	361	27,000	361
1999-01-28	385	385	366	366	13,000	366
1999-01-27	379	379	379	379	7,000	379
1999-01-26	387	387	385	385	3,000	385
1999-01-25	379	379	379	379	3,000	379
1999-01-22	364	379	364	379	2,000	379
1999-01-21	364	364	363	363	10,000	363
1999-01-20	364	364	364	364	1,000	364
1999-01-19	370	370	370	370	1,000	370
1999-01-18	380	380	364	364	2,000	364
1999-01-14	362	363	362	362	8,000	362
1999-01-13	361	361	361	361	1,000	361
1999-01-12	380	380	361	361	4,000	361
1999-01-08	361	385	361	385	2,000	385
1999-01-07	362	362	361	361	2,000	361
1999-01-06	365	365	361	361	4,000	361
1999-01-05	394	394	370	370	4,000	370

分割・併合履歴： [1990-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31