6745 ホーチキ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 298 | 298 | 286 | 286 | 10,000 | 286 |
| 2000-12-28 | 290 | 291 | 290 | 291 | 15,000 | 291 |
| 2000-12-27 | 286 | 286 | 280 | 280 | 10,000 | 280 |
| 2000-12-26 | 277 | 281 | 275 | 275 | 12,000 | 275 |
| 2000-12-25 | 289 | 289 | 281 | 281 | 12,000 | 281 |
| 2000-12-22 | 272 | 274 | 272 | 274 | 4,000 | 274 |
| 2000-12-21 | 275 | 275 | 273 | 273 | 7,000 | 273 |
| 2000-12-20 | 275 | 286 | 275 | 275 | 7,000 | 275 |
| 2000-12-19 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 2000-12-18 | 300 | 300 | 284 | 284 | 19,000 | 284 |
| 2000-12-15 | 295 | 295 | 289 | 289 | 19,000 | 289 |
| 2000-12-14 | 289 | 289 | 284 | 289 | 17,000 | 289 |
| 2000-12-13 | 283 | 284 | 282 | 284 | 19,000 | 284 |
| 2000-12-12 | 284 | 284 | 276 | 276 | 18,000 | 276 |
| 2000-12-11 | 264 | 264 | 261 | 264 | 9,000 | 264 |
| 2000-12-08 | 250 | 260 | 250 | 260 | 22,000 | 260 |
| 2000-12-07 | 280 | 280 | 270 | 271 | 7,000 | 271 |
| 2000-12-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-12-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-12-01 | 288 | 290 | 279 | 290 | 11,000 | 290 |
| 2000-11-30 | 274 | 288 | 273 | 288 | 7,000 | 288 |
| 2000-11-29 | 282 | 282 | 277 | 279 | 11,000 | 279 |
| 2000-11-28 | 279 | 280 | 269 | 279 | 15,000 | 279 |
| 2000-11-27 | 279 | 279 | 269 | 269 | 12,000 | 269 |
| 2000-11-24 | 276 | 276 | 269 | 269 | 6,000 | 269 |
| 2000-11-22 | 264 | 264 | 260 | 260 | 7,000 | 260 |
| 2000-11-21 | 262 | 263 | 262 | 263 | 6,000 | 263 |
| 2000-11-20 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2000-11-17 | 265 | 265 | 262 | 265 | 5,000 | 265 |
| 2000-11-16 | 265 | 265 | 264 | 265 | 4,000 | 265 |
| 2000-11-14 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2000-11-13 | 262 | 270 | 262 | 270 | 4,000 | 270 |
| 2000-11-10 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2000-11-09 | 269 | 269 | 263 | 263 | 3,000 | 263 |
| 2000-11-08 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 2000-11-07 | 266 | 269 | 261 | 269 | 3,000 | 269 |
| 2000-11-06 | 260 | 270 | 260 | 269 | 10,000 | 269 |
| 2000-11-02 | 263 | 264 | 260 | 260 | 5,000 | 260 |
| 2000-11-01 | 264 | 264 | 263 | 263 | 5,000 | 263 |
| 2000-10-31 | 267 | 267 | 260 | 260 | 11,000 | 260 |
| 2000-10-30 | 264 | 264 | 260 | 260 | 13,000 | 260 |
| 2000-10-27 | 258 | 266 | 258 | 264 | 23,000 | 264 |
| 2000-10-26 | 251 | 255 | 251 | 255 | 12,000 | 255 |
| 2000-10-25 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2000-10-24 | 259 | 260 | 255 | 259 | 35,000 | 259 |
| 2000-10-23 | 261 | 261 | 256 | 256 | 29,000 | 256 |
| 2000-10-20 | 261 | 265 | 260 | 260 | 21,000 | 260 |
| 2000-10-19 | 270 | 270 | 260 | 262 | 22,000 | 262 |
| 2000-10-18 | 270 | 270 | 265 | 265 | 11,000 | 265 |
| 2000-10-17 | 273 | 273 | 272 | 272 | 5,000 | 272 |
| 2000-10-16 | 270 | 271 | 269 | 269 | 19,000 | 269 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-10-12 | 275 | 275 | 271 | 271 | 12,000 | 271 |
| 2000-10-11 | 275 | 275 | 274 | 275 | 17,000 | 275 |
| 2000-10-10 | 274 | 275 | 274 | 275 | 20,000 | 275 |
| 2000-10-06 | 275 | 275 | 274 | 274 | 14,000 | 274 |
| 2000-10-05 | 278 | 281 | 274 | 274 | 25,000 | 274 |
| 2000-10-04 | 280 | 283 | 278 | 278 | 22,000 | 278 |
| 2000-10-03 | 290 | 290 | 289 | 290 | 7,000 | 290 |
| 2000-10-02 | 289 | 289 | 287 | 287 | 5,000 | 287 |
| 2000-09-29 | 290 | 291 | 285 | 289 | 30,000 | 289 |
| 2000-09-28 | 295 | 297 | 285 | 285 | 24,000 | 285 |
| 2000-09-27 | 291 | 291 | 286 | 290 | 20,000 | 290 |
| 2000-09-26 | 284 | 287 | 284 | 286 | 6,000 | 286 |
| 2000-09-25 | 314 | 314 | 295 | 299 | 11,000 | 299 |
| 2000-09-22 | 305 | 306 | 295 | 295 | 10,000 | 295 |
| 2000-09-21 | 293 | 312 | 293 | 306 | 8,000 | 306 |
| 2000-09-20 | 299 | 302 | 291 | 302 | 13,000 | 302 |
| 2000-09-19 | 290 | 299 | 287 | 299 | 9,000 | 299 |
| 2000-09-18 | 285 | 289 | 285 | 289 | 3,000 | 289 |
| 2000-09-14 | 290 | 291 | 289 | 289 | 11,000 | 289 |
| 2000-09-13 | 297 | 297 | 296 | 296 | 5,000 | 296 |
| 2000-09-12 | 304 | 304 | 297 | 297 | 2,000 | 297 |
| 2000-09-11 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 2000-09-08 | 296 | 310 | 296 | 297 | 12,000 | 297 |
| 2000-09-07 | 313 | 313 | 305 | 305 | 3,000 | 305 |
| 2000-09-06 | 318 | 318 | 310 | 313 | 8,000 | 313 |
| 2000-09-05 | 316 | 317 | 316 | 317 | 3,000 | 317 |
| 2000-09-04 | 310 | 316 | 310 | 316 | 3,000 | 316 |
| 2000-09-01 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-08-31 | 312 | 313 | 310 | 313 | 7,000 | 313 |
| 2000-08-30 | 320 | 320 | 312 | 318 | 13,000 | 318 |
| 2000-08-29 | 323 | 323 | 312 | 312 | 14,000 | 312 |
| 2000-08-28 | 316 | 316 | 313 | 314 | 12,000 | 314 |
| 2000-08-25 | 315 | 315 | 312 | 315 | 6,000 | 315 |
| 2000-08-24 | 310 | 310 | 295 | 308 | 32,000 | 308 |
| 2000-08-22 | 315 | 315 | 314 | 314 | 5,000 | 314 |
| 2000-08-21 | 310 | 310 | 306 | 306 | 51,000 | 306 |
| 2000-08-18 | 314 | 314 | 303 | 311 | 16,000 | 311 |
| 2000-08-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-08-16 | 319 | 319 | 316 | 316 | 4,000 | 316 |
| 2000-08-15 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2000-08-11 | 325 | 325 | 324 | 324 | 8,000 | 324 |
| 2000-08-10 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2000-08-09 | 313 | 313 | 312 | 313 | 6,000 | 313 |
| 2000-08-08 | 313 | 313 | 310 | 313 | 4,000 | 313 |
| 2000-08-07 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-08-04 | 315 | 315 | 310 | 314 | 7,000 | 314 |
| 2000-08-03 | 307 | 314 | 307 | 314 | 13,000 | 314 |
| 2000-08-02 | 314 | 314 | 306 | 312 | 5,000 | 312 |
| 2000-08-01 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2000-07-31 | 315 | 320 | 305 | 305 | 14,000 | 305 |
| 2000-07-28 | 329 | 329 | 311 | 312 | 13,000 | 312 |
| 2000-07-27 | 339 | 339 | 315 | 315 | 15,000 | 315 |
| 2000-07-26 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2000-07-25 | 311 | 311 | 309 | 309 | 4,000 | 309 |
| 2000-07-24 | 320 | 321 | 315 | 315 | 8,000 | 315 |
| 2000-07-21 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2000-07-19 | 340 | 340 | 323 | 323 | 9,000 | 323 |
| 2000-07-18 | 345 | 345 | 341 | 341 | 8,000 | 341 |
| 2000-07-17 | 336 | 348 | 336 | 348 | 26,000 | 348 |
| 2000-07-14 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 2000-07-13 | 343 | 345 | 336 | 336 | 15,000 | 336 |
| 2000-07-12 | 349 | 349 | 343 | 343 | 4,000 | 343 |
| 2000-07-11 | 345 | 350 | 343 | 350 | 14,000 | 350 |
| 2000-07-10 | 362 | 362 | 343 | 346 | 75,000 | 346 |
| 2000-07-07 | 321 | 322 | 320 | 322 | 8,000 | 322 |
| 2000-07-06 | 325 | 327 | 323 | 327 | 7,000 | 327 |
| 2000-07-05 | 328 | 328 | 325 | 328 | 14,000 | 328 |
| 2000-07-04 | 326 | 339 | 326 | 330 | 29,000 | 330 |
| 2000-07-03 | 317 | 323 | 314 | 323 | 35,000 | 323 |
| 2000-06-30 | 305 | 309 | 305 | 306 | 7,000 | 306 |
| 2000-06-29 | 310 | 310 | 307 | 309 | 13,000 | 309 |
| 2000-06-28 | 313 | 313 | 309 | 310 | 22,000 | 310 |
| 2000-06-27 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2000-06-26 | 314 | 314 | 305 | 305 | 7,000 | 305 |
| 2000-06-23 | 310 | 310 | 305 | 305 | 27,000 | 305 |
| 2000-06-22 | 303 | 310 | 302 | 310 | 10,000 | 310 |
| 2000-06-21 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 2000-06-20 | 301 | 305 | 301 | 302 | 10,000 | 302 |
| 2000-06-19 | 316 | 316 | 310 | 310 | 28,000 | 310 |
| 2000-06-16 | 318 | 318 | 317 | 317 | 16,000 | 317 |
| 2000-06-15 | 319 | 319 | 308 | 308 | 13,000 | 308 |
| 2000-06-14 | 324 | 324 | 302 | 302 | 18,000 | 302 |
| 2000-06-13 | 319 | 320 | 315 | 320 | 41,000 | 320 |
| 2000-06-12 | 310 | 310 | 305 | 305 | 17,000 | 305 |
| 2000-06-09 | 297 | 298 | 295 | 295 | 15,000 | 295 |
| 2000-06-08 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2000-06-07 | 297 | 299 | 293 | 298 | 9,000 | 298 |
| 2000-06-06 | 300 | 300 | 297 | 297 | 5,000 | 297 |
| 2000-06-05 | 298 | 300 | 297 | 300 | 22,000 | 300 |
| 2000-06-02 | 296 | 300 | 292 | 296 | 8,000 | 296 |
| 2000-06-01 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2000-05-31 | 299 | 299 | 290 | 290 | 11,000 | 290 |
| 2000-05-30 | 290 | 292 | 290 | 292 | 14,000 | 292 |
| 2000-05-29 | 292 | 292 | 281 | 281 | 20,000 | 281 |
| 2000-05-26 | 291 | 291 | 284 | 287 | 10,000 | 287 |
| 2000-05-25 | 291 | 291 | 283 | 283 | 5,000 | 283 |
| 2000-05-24 | 280 | 287 | 280 | 283 | 4,000 | 283 |
| 2000-05-23 | 283 | 288 | 280 | 288 | 9,000 | 288 |
| 2000-05-22 | 282 | 282 | 282 | 282 | 12,000 | 282 |
| 2000-05-19 | 284 | 288 | 282 | 282 | 9,000 | 282 |
| 2000-05-18 | 285 | 285 | 282 | 283 | 15,000 | 283 |
| 2000-05-17 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2000-05-16 | 288 | 292 | 288 | 292 | 7,000 | 292 |
| 2000-05-15 | 295 | 295 | 288 | 288 | 5,000 | 288 |
| 2000-05-12 | 288 | 295 | 286 | 295 | 4,000 | 295 |
| 2000-05-11 | 292 | 295 | 289 | 289 | 7,000 | 289 |
| 2000-05-10 | 288 | 298 | 286 | 291 | 10,000 | 291 |
| 2000-05-09 | 290 | 290 | 283 | 285 | 8,000 | 285 |
| 2000-05-08 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-05-02 | 294 | 303 | 291 | 291 | 7,000 | 291 |
| 2000-05-01 | 304 | 304 | 303 | 303 | 11,000 | 303 |
| 2000-04-28 | 305 | 306 | 301 | 305 | 25,000 | 305 |
| 2000-04-27 | 297 | 297 | 290 | 290 | 8,000 | 290 |
| 2000-04-26 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2000-04-25 | 296 | 296 | 291 | 291 | 7,000 | 291 |
| 2000-04-24 | 295 | 298 | 295 | 295 | 7,000 | 295 |
| 2000-04-21 | 298 | 298 | 295 | 295 | 8,000 | 295 |
| 2000-04-20 | 303 | 308 | 297 | 308 | 18,000 | 308 |
| 2000-04-19 | 293 | 297 | 293 | 297 | 9,000 | 297 |
| 2000-04-18 | 292 | 293 | 292 | 293 | 10,000 | 293 |
| 2000-04-17 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 2000-04-14 | 300 | 304 | 300 | 304 | 6,000 | 304 |
| 2000-04-13 | 300 | 308 | 300 | 308 | 7,000 | 308 |
| 2000-04-12 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-04-11 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 2000-04-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-04-07 | 300 | 305 | 300 | 301 | 5,000 | 301 |
| 2000-04-06 | 314 | 314 | 304 | 305 | 10,000 | 305 |
| 2000-04-05 | 311 | 315 | 311 | 314 | 27,000 | 314 |
| 2000-04-04 | 300 | 312 | 300 | 312 | 14,000 | 312 |
| 2000-04-03 | 298 | 299 | 298 | 299 | 7,000 | 299 |
| 2000-03-31 | 307 | 307 | 291 | 291 | 8,000 | 291 |
| 2000-03-30 | 300 | 309 | 300 | 309 | 10,000 | 309 |
| 2000-03-29 | 302 | 302 | 295 | 295 | 14,000 | 295 |
| 2000-03-28 | 306 | 306 | 302 | 302 | 5,000 | 302 |
| 2000-03-27 | 324 | 324 | 315 | 316 | 18,000 | 316 |
| 2000-03-24 | 299 | 305 | 298 | 304 | 28,000 | 304 |
| 2000-03-23 | 295 | 297 | 290 | 297 | 28,000 | 297 |
| 2000-03-22 | 298 | 298 | 295 | 296 | 6,000 | 296 |
| 2000-03-21 | 294 | 294 | 289 | 294 | 11,000 | 294 |
| 2000-03-17 | 282 | 301 | 281 | 294 | 27,000 | 294 |
| 2000-03-16 | 271 | 281 | 271 | 281 | 32,000 | 281 |
| 2000-03-15 | 280 | 280 | 271 | 271 | 99,000 | 271 |
| 2000-03-14 | 288 | 288 | 276 | 277 | 32,000 | 277 |
| 2000-03-13 | 294 | 294 | 289 | 289 | 11,000 | 289 |
| 2000-03-10 | 286 | 300 | 286 | 289 | 54,000 | 289 |
| 2000-03-09 | 290 | 290 | 284 | 284 | 6,000 | 284 |
| 2000-03-08 | 290 | 290 | 285 | 285 | 13,000 | 285 |
| 2000-03-07 | 295 | 295 | 290 | 291 | 17,000 | 291 |
| 2000-03-06 | 287 | 289 | 278 | 283 | 38,000 | 283 |
| 2000-03-03 | 295 | 295 | 287 | 288 | 16,000 | 288 |
| 2000-03-02 | 294 | 294 | 289 | 290 | 14,000 | 290 |
| 2000-03-01 | 297 | 297 | 275 | 296 | 117,000 | 296 |
| 2000-02-29 | 304 | 304 | 300 | 300 | 17,000 | 300 |
| 2000-02-28 | 295 | 295 | 291 | 291 | 12,000 | 291 |
| 2000-02-25 | 290 | 291 | 289 | 290 | 26,000 | 290 |
| 2000-02-24 | 280 | 290 | 280 | 285 | 4,000 | 285 |
| 2000-02-23 | 284 | 284 | 280 | 280 | 11,000 | 280 |
| 2000-02-22 | 283 | 285 | 283 | 283 | 12,000 | 283 |
| 2000-02-21 | 281 | 283 | 281 | 283 | 8,000 | 283 |
| 2000-02-18 | 300 | 300 | 291 | 291 | 33,000 | 291 |
| 2000-02-17 | 303 | 303 | 298 | 298 | 16,000 | 298 |
| 2000-02-16 | 297 | 301 | 296 | 301 | 15,000 | 301 |
| 2000-02-15 | 300 | 300 | 296 | 296 | 4,000 | 296 |
| 2000-02-14 | 298 | 308 | 290 | 290 | 22,000 | 290 |
| 2000-02-10 | 304 | 304 | 296 | 298 | 32,000 | 298 |
| 2000-02-09 | 300 | 305 | 299 | 300 | 49,000 | 300 |
| 2000-02-08 | 301 | 310 | 300 | 303 | 4,000 | 303 |
| 2000-02-07 | 308 | 308 | 302 | 302 | 25,000 | 302 |
| 2000-02-04 | 305 | 305 | 300 | 300 | 32,000 | 300 |
| 2000-02-03 | 300 | 308 | 300 | 308 | 18,000 | 308 |
| 2000-02-02 | 309 | 309 | 305 | 308 | 13,000 | 308 |
| 2000-02-01 | 308 | 308 | 302 | 302 | 8,000 | 302 |
| 2000-01-31 | 312 | 312 | 305 | 305 | 10,000 | 305 |
| 2000-01-28 | 314 | 314 | 306 | 306 | 16,000 | 306 |
| 2000-01-27 | 311 | 311 | 305 | 306 | 21,000 | 306 |
| 2000-01-26 | 309 | 310 | 306 | 310 | 7,000 | 310 |
| 2000-01-25 | 306 | 314 | 306 | 310 | 10,000 | 310 |
| 2000-01-24 | 309 | 309 | 306 | 306 | 5,000 | 306 |
| 2000-01-21 | 311 | 311 | 308 | 308 | 9,000 | 308 |
| 2000-01-20 | 311 | 312 | 309 | 310 | 9,000 | 310 |
| 2000-01-19 | 306 | 307 | 305 | 306 | 16,000 | 306 |
| 2000-01-18 | 310 | 313 | 305 | 305 | 9,000 | 305 |
| 2000-01-17 | 309 | 309 | 305 | 308 | 22,000 | 308 |
| 2000-01-14 | 300 | 307 | 299 | 302 | 16,000 | 302 |
| 2000-01-13 | 292 | 310 | 292 | 310 | 10,000 | 310 |
| 2000-01-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-01-11 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 2000-01-07 | 294 | 310 | 294 | 310 | 3,000 | 310 |
| 2000-01-06 | 312 | 312 | 300 | 300 | 11,000 | 300 |
| 2000-01-05 | 305 | 305 | 289 | 292 | 11,000 | 292 |
| 2000-01-04 | 309 | 310 | 309 | 310 | 9,000 | 310 |
分割・併合履歴 ： [1990-03-27]1株→1.1株