6745 ホーチキ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 364 | 390 | 364 | 390 | 52,000 | 390 |
| 2001-12-27 | 345 | 364 | 339 | 364 | 49,000 | 364 |
| 2001-12-26 | 347 | 347 | 341 | 345 | 25,000 | 345 |
| 2001-12-25 | 345 | 346 | 343 | 346 | 16,000 | 346 |
| 2001-12-21 | 347 | 347 | 340 | 345 | 15,000 | 345 |
| 2001-12-20 | 330 | 347 | 330 | 344 | 18,000 | 344 |
| 2001-12-19 | 344 | 344 | 333 | 333 | 10,000 | 333 |
| 2001-12-18 | 349 | 350 | 340 | 344 | 33,000 | 344 |
| 2001-12-17 | 349 | 349 | 345 | 348 | 15,000 | 348 |
| 2001-12-14 | 350 | 350 | 340 | 340 | 41,000 | 340 |
| 2001-12-13 | 350 | 355 | 341 | 345 | 49,000 | 345 |
| 2001-12-12 | 340 | 342 | 340 | 340 | 16,000 | 340 |
| 2001-12-11 | 331 | 332 | 331 | 332 | 6,000 | 332 |
| 2001-12-10 | 330 | 334 | 330 | 331 | 7,000 | 331 |
| 2001-12-07 | 340 | 343 | 340 | 340 | 6,000 | 340 |
| 2001-12-06 | 335 | 340 | 333 | 335 | 13,000 | 335 |
| 2001-12-05 | 332 | 333 | 332 | 332 | 4,000 | 332 |
| 2001-12-04 | 345 | 346 | 331 | 337 | 20,000 | 337 |
| 2001-12-03 | 351 | 352 | 349 | 349 | 6,000 | 349 |
| 2001-11-30 | 355 | 355 | 347 | 347 | 9,000 | 347 |
| 2001-11-29 | 355 | 356 | 345 | 345 | 34,000 | 345 |
| 2001-11-28 | 345 | 351 | 341 | 347 | 30,000 | 347 |
| 2001-11-27 | 343 | 343 | 333 | 333 | 13,000 | 333 |
| 2001-11-26 | 333 | 343 | 333 | 343 | 22,000 | 343 |
| 2001-11-22 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2001-11-21 | 321 | 323 | 321 | 321 | 3,000 | 321 |
| 2001-11-20 | 330 | 330 | 320 | 320 | 25,000 | 320 |
| 2001-11-19 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2001-11-16 | 317 | 333 | 317 | 333 | 10,000 | 333 |
| 2001-11-15 | 322 | 322 | 315 | 316 | 4,000 | 316 |
| 2001-11-14 | 320 | 323 | 319 | 319 | 19,000 | 319 |
| 2001-11-13 | 324 | 324 | 315 | 315 | 10,000 | 315 |
| 2001-11-12 | 327 | 327 | 322 | 324 | 15,000 | 324 |
| 2001-11-09 | 338 | 338 | 332 | 332 | 10,000 | 332 |
| 2001-11-08 | 331 | 336 | 331 | 336 | 20,000 | 336 |
| 2001-11-07 | 338 | 338 | 330 | 336 | 20,000 | 336 |
| 2001-11-06 | 341 | 346 | 334 | 340 | 22,000 | 340 |
| 2001-11-05 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 2001-11-02 | 355 | 355 | 345 | 345 | 13,000 | 345 |
| 2001-11-01 | 362 | 362 | 355 | 355 | 5,000 | 355 |
| 2001-10-31 | 356 | 358 | 350 | 358 | 14,000 | 358 |
| 2001-10-30 | 359 | 359 | 351 | 351 | 13,000 | 351 |
| 2001-10-29 | 367 | 367 | 350 | 351 | 27,000 | 351 |
| 2001-10-26 | 370 | 370 | 350 | 354 | 36,000 | 354 |
| 2001-10-25 | 360 | 360 | 357 | 360 | 18,000 | 360 |
| 2001-10-24 | 355 | 362 | 355 | 362 | 29,000 | 362 |
| 2001-10-23 | 362 | 362 | 355 | 360 | 17,000 | 360 |
| 2001-10-22 | 356 | 363 | 353 | 355 | 30,000 | 355 |
| 2001-10-19 | 363 | 364 | 362 | 362 | 12,000 | 362 |
| 2001-10-18 | 377 | 377 | 360 | 360 | 13,000 | 360 |
| 2001-10-17 | 373 | 373 | 360 | 368 | 52,000 | 368 |
| 2001-10-16 | 380 | 380 | 374 | 378 | 20,000 | 378 |
| 2001-10-15 | 405 | 405 | 383 | 383 | 105,000 | 383 |
| 2001-10-12 | 382 | 405 | 382 | 400 | 186,000 | 400 |
| 2001-10-11 | 365 | 375 | 365 | 367 | 143,000 | 367 |
| 2001-10-10 | 352 | 352 | 349 | 350 | 6,000 | 350 |
| 2001-10-09 | 340 | 340 | 337 | 337 | 6,000 | 337 |
| 2001-10-05 | 344 | 346 | 340 | 340 | 5,000 | 340 |
| 2001-10-04 | 347 | 352 | 341 | 341 | 16,000 | 341 |
| 2001-10-03 | 350 | 350 | 348 | 348 | 8,000 | 348 |
| 2001-10-02 | 349 | 349 | 349 | 349 | 9,000 | 349 |
| 2001-10-01 | 343 | 343 | 340 | 343 | 14,000 | 343 |
| 2001-09-28 | 340 | 343 | 335 | 342 | 18,000 | 342 |
| 2001-09-27 | 344 | 344 | 337 | 340 | 24,000 | 340 |
| 2001-09-26 | 340 | 340 | 331 | 340 | 15,000 | 340 |
| 2001-09-25 | 333 | 337 | 327 | 337 | 13,000 | 337 |
| 2001-09-21 | 323 | 345 | 323 | 344 | 13,000 | 344 |
| 2001-09-20 | 330 | 330 | 322 | 325 | 9,000 | 325 |
| 2001-09-19 | 323 | 339 | 323 | 330 | 12,000 | 330 |
| 2001-09-18 | 333 | 343 | 331 | 331 | 14,000 | 331 |
| 2001-09-17 | 337 | 348 | 337 | 343 | 20,000 | 343 |
| 2001-09-14 | 321 | 335 | 321 | 335 | 24,000 | 335 |
| 2001-09-13 | 310 | 311 | 305 | 310 | 13,000 | 310 |
| 2001-09-12 | 330 | 330 | 310 | 311 | 28,000 | 311 |
| 2001-09-11 | 346 | 346 | 338 | 345 | 12,000 | 345 |
| 2001-09-10 | 356 | 356 | 347 | 354 | 20,000 | 354 |
| 2001-09-07 | 359 | 360 | 355 | 355 | 24,000 | 355 |
| 2001-09-06 | 348 | 355 | 345 | 355 | 11,000 | 355 |
| 2001-09-05 | 360 | 365 | 343 | 343 | 33,000 | 343 |
| 2001-09-04 | 373 | 373 | 360 | 370 | 78,000 | 370 |
| 2001-09-03 | 383 | 383 | 365 | 366 | 123,000 | 366 |
| 2001-08-31 | 364 | 364 | 355 | 356 | 17,000 | 356 |
| 2001-08-30 | 362 | 370 | 360 | 370 | 12,000 | 370 |
| 2001-08-29 | 370 | 374 | 362 | 367 | 35,000 | 367 |
| 2001-08-28 | 372 | 372 | 360 | 360 | 31,000 | 360 |
| 2001-08-27 | 375 | 375 | 370 | 371 | 43,000 | 371 |
| 2001-08-24 | 353 | 374 | 350 | 374 | 56,000 | 374 |
| 2001-08-23 | 345 | 354 | 345 | 354 | 25,000 | 354 |
| 2001-08-21 | 341 | 345 | 341 | 345 | 8,000 | 345 |
| 2001-08-20 | 341 | 350 | 341 | 350 | 31,000 | 350 |
| 2001-08-17 | 348 | 349 | 340 | 341 | 29,000 | 341 |
| 2001-08-16 | 342 | 349 | 341 | 342 | 23,000 | 342 |
| 2001-08-15 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2001-08-14 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 2001-08-13 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2001-08-10 | 342 | 342 | 340 | 340 | 5,000 | 340 |
| 2001-08-09 | 340 | 342 | 340 | 342 | 14,000 | 342 |
| 2001-08-08 | 344 | 344 | 340 | 340 | 9,000 | 340 |
| 2001-08-07 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 2001-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-03 | 342 | 343 | 338 | 338 | 22,000 | 338 |
| 2001-08-02 | 343 | 343 | 341 | 341 | 8,000 | 341 |
| 2001-08-01 | 347 | 348 | 345 | 345 | 25,000 | 345 |
| 2001-07-31 | 339 | 344 | 339 | 342 | 33,000 | 342 |
| 2001-07-30 | 340 | 340 | 333 | 333 | 13,000 | 333 |
| 2001-07-27 | 333 | 334 | 332 | 334 | 13,000 | 334 |
| 2001-07-26 | 326 | 330 | 326 | 330 | 6,000 | 330 |
| 2001-07-25 | 325 | 325 | 320 | 324 | 14,000 | 324 |
| 2001-07-24 | 330 | 330 | 319 | 320 | 4,000 | 320 |
| 2001-07-23 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2001-07-19 | 323 | 323 | 320 | 320 | 10,000 | 320 |
| 2001-07-18 | 322 | 322 | 321 | 321 | 3,000 | 321 |
| 2001-07-17 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2001-07-16 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2001-07-13 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2001-07-12 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2001-07-11 | 330 | 330 | 326 | 326 | 4,000 | 326 |
| 2001-07-10 | 323 | 333 | 323 | 333 | 4,000 | 333 |
| 2001-07-09 | 338 | 338 | 324 | 324 | 7,000 | 324 |
| 2001-07-06 | 327 | 327 | 322 | 327 | 16,000 | 327 |
| 2001-07-05 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-07-04 | 329 | 330 | 327 | 327 | 13,000 | 327 |
| 2001-07-03 | 338 | 340 | 332 | 332 | 4,000 | 332 |
| 2001-07-02 | 351 | 351 | 331 | 333 | 53,000 | 333 |
| 2001-06-29 | 345 | 345 | 337 | 343 | 20,000 | 343 |
| 2001-06-28 | 345 | 345 | 338 | 341 | 23,000 | 341 |
| 2001-06-27 | 335 | 348 | 332 | 340 | 24,000 | 340 |
| 2001-06-26 | 329 | 335 | 329 | 335 | 19,000 | 335 |
| 2001-06-25 | 329 | 329 | 326 | 326 | 17,000 | 326 |
| 2001-06-22 | 321 | 329 | 311 | 329 | 14,000 | 329 |
| 2001-06-21 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2001-06-20 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 2001-06-19 | 320 | 325 | 320 | 321 | 9,000 | 321 |
| 2001-06-18 | 330 | 330 | 320 | 320 | 16,000 | 320 |
| 2001-06-15 | 329 | 329 | 319 | 320 | 21,000 | 320 |
| 2001-06-14 | 330 | 330 | 325 | 329 | 22,000 | 329 |
| 2001-06-13 | 330 | 330 | 321 | 327 | 17,000 | 327 |
| 2001-06-12 | 329 | 329 | 320 | 320 | 12,000 | 320 |
| 2001-06-11 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 2001-06-08 | 311 | 318 | 311 | 313 | 35,000 | 313 |
| 2001-06-07 | 320 | 320 | 319 | 320 | 3,000 | 320 |
| 2001-06-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-06-05 | 320 | 320 | 312 | 312 | 7,000 | 312 |
| 2001-06-04 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2001-06-01 | 315 | 315 | 312 | 312 | 5,000 | 312 |
| 2001-05-31 | 316 | 318 | 315 | 315 | 8,000 | 315 |
| 2001-05-30 | 329 | 329 | 329 | 329 | 7,000 | 329 |
| 2001-05-29 | 330 | 330 | 325 | 329 | 9,000 | 329 |
| 2001-05-28 | 329 | 329 | 325 | 327 | 14,000 | 327 |
| 2001-05-25 | 320 | 322 | 316 | 322 | 6,000 | 322 |
| 2001-05-24 | 318 | 324 | 318 | 319 | 15,000 | 319 |
| 2001-05-23 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 2001-05-22 | 325 | 326 | 320 | 320 | 10,000 | 320 |
| 2001-05-21 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2001-05-18 | 316 | 323 | 316 | 323 | 7,000 | 323 |
| 2001-05-17 | 311 | 314 | 311 | 313 | 7,000 | 313 |
| 2001-05-16 | 318 | 318 | 311 | 311 | 5,000 | 311 |
| 2001-05-15 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2001-05-14 | 314 | 324 | 311 | 311 | 15,000 | 311 |
| 2001-05-11 | 321 | 321 | 314 | 314 | 5,000 | 314 |
| 2001-05-10 | 310 | 317 | 310 | 317 | 19,000 | 317 |
| 2001-05-09 | 325 | 330 | 325 | 330 | 16,000 | 330 |
| 2001-05-08 | 326 | 326 | 325 | 325 | 8,000 | 325 |
| 2001-05-07 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2001-05-02 | 337 | 337 | 325 | 325 | 15,000 | 325 |
| 2001-05-01 | 335 | 335 | 320 | 327 | 14,000 | 327 |
| 2001-04-27 | 335 | 335 | 326 | 326 | 17,000 | 326 |
| 2001-04-26 | 335 | 335 | 325 | 335 | 11,000 | 335 |
| 2001-04-25 | 325 | 325 | 318 | 325 | 27,000 | 325 |
| 2001-04-24 | 314 | 315 | 311 | 315 | 6,000 | 315 |
| 2001-04-23 | 308 | 313 | 308 | 313 | 13,000 | 313 |
| 2001-04-20 | 304 | 309 | 304 | 308 | 3,000 | 308 |
| 2001-04-19 | 309 | 315 | 304 | 304 | 7,000 | 304 |
| 2001-04-18 | 307 | 308 | 303 | 308 | 6,000 | 308 |
| 2001-04-17 | 300 | 309 | 300 | 307 | 3,000 | 307 |
| 2001-04-16 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2001-04-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-04-12 | 300 | 303 | 295 | 303 | 10,000 | 303 |
| 2001-04-11 | 305 | 305 | 300 | 304 | 5,000 | 304 |
| 2001-04-10 | 297 | 305 | 297 | 305 | 9,000 | 305 |
| 2001-04-09 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2001-04-06 | 305 | 305 | 301 | 301 | 4,000 | 301 |
| 2001-04-05 | 299 | 305 | 299 | 305 | 10,000 | 305 |
| 2001-04-04 | 299 | 300 | 299 | 299 | 7,000 | 299 |
| 2001-04-03 | 300 | 300 | 292 | 300 | 11,000 | 300 |
| 2001-04-02 | 300 | 300 | 298 | 300 | 6,000 | 300 |
| 2001-03-30 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2001-03-29 | 311 | 311 | 302 | 302 | 8,000 | 302 |
| 2001-03-28 | 324 | 324 | 310 | 310 | 10,000 | 310 |
| 2001-03-27 | 325 | 325 | 320 | 325 | 24,000 | 325 |
| 2001-03-26 | 335 | 340 | 325 | 340 | 24,000 | 340 |
| 2001-03-23 | 320 | 325 | 318 | 318 | 25,000 | 318 |
| 2001-03-22 | 315 | 320 | 311 | 311 | 10,000 | 311 |
| 2001-03-21 | 297 | 320 | 297 | 320 | 11,000 | 320 |
| 2001-03-19 | 297 | 297 | 296 | 297 | 3,000 | 297 |
| 2001-03-16 | 295 | 297 | 293 | 297 | 8,000 | 297 |
| 2001-03-15 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-03-14 | 290 | 292 | 290 | 292 | 4,000 | 292 |
| 2001-03-13 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 2001-03-12 | 300 | 300 | 298 | 300 | 3,000 | 300 |
| 2001-03-09 | 294 | 294 | 294 | 294 | 29,000 | 294 |
| 2001-03-08 | 299 | 299 | 290 | 294 | 25,000 | 294 |
| 2001-03-07 | 291 | 294 | 291 | 294 | 4,000 | 294 |
| 2001-03-06 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2001-03-05 | 290 | 292 | 290 | 290 | 4,000 | 290 |
| 2001-03-02 | 305 | 305 | 294 | 302 | 7,000 | 302 |
| 2001-03-01 | 304 | 304 | 291 | 291 | 11,000 | 291 |
| 2001-02-28 | 298 | 298 | 289 | 289 | 11,000 | 289 |
| 2001-02-27 | 295 | 295 | 293 | 293 | 24,000 | 293 |
| 2001-02-26 | 289 | 295 | 289 | 295 | 10,000 | 295 |
| 2001-02-23 | 292 | 292 | 290 | 290 | 9,000 | 290 |
| 2001-02-22 | 291 | 291 | 288 | 288 | 5,000 | 288 |
| 2001-02-21 | 286 | 287 | 286 | 287 | 3,000 | 287 |
| 2001-02-20 | 287 | 287 | 286 | 286 | 13,000 | 286 |
| 2001-02-19 | 290 | 290 | 286 | 286 | 2,000 | 286 |
| 2001-02-16 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 2001-02-15 | 285 | 295 | 285 | 285 | 5,000 | 285 |
| 2001-02-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-02-13 | 280 | 286 | 280 | 285 | 7,000 | 285 |
| 2001-02-09 | 284 | 288 | 282 | 282 | 12,000 | 282 |
| 2001-02-08 | 278 | 284 | 278 | 284 | 6,000 | 284 |
| 2001-02-07 | 280 | 280 | 278 | 278 | 2,000 | 278 |
| 2001-02-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-02-05 | 278 | 281 | 278 | 281 | 3,000 | 281 |
| 2001-02-02 | 285 | 295 | 285 | 287 | 4,000 | 287 |
| 2001-02-01 | 293 | 293 | 285 | 285 | 4,000 | 285 |
| 2001-01-31 | 295 | 295 | 284 | 284 | 10,000 | 284 |
| 2001-01-30 | 293 | 293 | 290 | 293 | 16,000 | 293 |
| 2001-01-29 | 286 | 288 | 286 | 288 | 10,000 | 288 |
| 2001-01-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-01-25 | 288 | 288 | 280 | 280 | 7,000 | 280 |
| 2001-01-24 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2001-01-23 | 281 | 281 | 275 | 275 | 9,000 | 275 |
| 2001-01-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-01-19 | 279 | 295 | 278 | 295 | 16,000 | 295 |
| 2001-01-18 | 286 | 290 | 280 | 280 | 8,000 | 280 |
| 2001-01-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-01-16 | 289 | 289 | 280 | 288 | 5,000 | 288 |
| 2001-01-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-01-12 | 282 | 284 | 280 | 284 | 8,000 | 284 |
| 2001-01-11 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2001-01-10 | 274 | 280 | 274 | 280 | 5,000 | 280 |
| 2001-01-09 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2001-01-05 | 275 | 285 | 275 | 285 | 12,000 | 285 |
| 2001-01-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
分割・併合履歴 ： [1990-03-27]1株→1.1株