6745 ホーチキ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 323 | 323 | 315 | 319 | 9,000 | 319 |
| 2002-12-27 | 322 | 322 | 320 | 320 | 12,000 | 320 |
| 2002-12-26 | 315 | 317 | 314 | 317 | 16,000 | 317 |
| 2002-12-25 | 298 | 300 | 295 | 300 | 21,000 | 300 |
| 2002-12-24 | 300 | 300 | 295 | 298 | 15,000 | 298 |
| 2002-12-20 | 300 | 300 | 298 | 298 | 17,000 | 298 |
| 2002-12-19 | 300 | 301 | 299 | 301 | 10,000 | 301 |
| 2002-12-18 | 308 | 308 | 302 | 302 | 21,000 | 302 |
| 2002-12-17 | 309 | 309 | 300 | 303 | 27,000 | 303 |
| 2002-12-16 | 300 | 300 | 297 | 297 | 21,000 | 297 |
| 2002-12-13 | 315 | 315 | 300 | 300 | 65,000 | 300 |
| 2002-12-12 | 315 | 315 | 310 | 310 | 17,000 | 310 |
| 2002-12-11 | 311 | 315 | 310 | 311 | 9,000 | 311 |
| 2002-12-10 | 315 | 320 | 311 | 315 | 17,000 | 315 |
| 2002-12-09 | 315 | 318 | 315 | 315 | 4,000 | 315 |
| 2002-12-06 | 326 | 327 | 320 | 320 | 7,000 | 320 |
| 2002-12-05 | 329 | 329 | 313 | 316 | 17,000 | 316 |
| 2002-12-04 | 329 | 329 | 326 | 326 | 12,000 | 326 |
| 2002-12-03 | 326 | 328 | 322 | 328 | 10,000 | 328 |
| 2002-12-02 | 321 | 330 | 321 | 326 | 16,000 | 326 |
| 2002-11-29 | 330 | 334 | 328 | 330 | 23,000 | 330 |
| 2002-11-28 | 320 | 329 | 320 | 329 | 14,000 | 329 |
| 2002-11-27 | 323 | 327 | 315 | 316 | 15,000 | 316 |
| 2002-11-26 | 324 | 325 | 322 | 322 | 4,000 | 322 |
| 2002-11-25 | 319 | 324 | 309 | 324 | 15,000 | 324 |
| 2002-11-22 | 318 | 318 | 317 | 318 | 8,000 | 318 |
| 2002-11-21 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2002-11-20 | 303 | 310 | 303 | 310 | 13,000 | 310 |
| 2002-11-19 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2002-11-18 | 305 | 309 | 305 | 306 | 6,000 | 306 |
| 2002-11-15 | 324 | 325 | 309 | 314 | 13,000 | 314 |
| 2002-11-14 | 329 | 329 | 325 | 329 | 6,000 | 329 |
| 2002-11-13 | 326 | 326 | 323 | 324 | 9,000 | 324 |
| 2002-11-12 | 333 | 333 | 326 | 326 | 3,000 | 326 |
| 2002-11-11 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2002-11-08 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2002-11-07 | 332 | 334 | 332 | 334 | 6,000 | 334 |
| 2002-11-06 | 330 | 332 | 325 | 332 | 14,000 | 332 |
| 2002-11-05 | 328 | 331 | 316 | 330 | 16,000 | 330 |
| 2002-11-01 | 333 | 333 | 328 | 328 | 7,000 | 328 |
| 2002-10-31 | 333 | 334 | 329 | 333 | 7,000 | 333 |
| 2002-10-30 | 330 | 330 | 329 | 330 | 9,000 | 330 |
| 2002-10-29 | 328 | 328 | 325 | 325 | 8,000 | 325 |
| 2002-10-28 | 330 | 333 | 330 | 333 | 10,000 | 333 |
| 2002-10-25 | 327 | 330 | 326 | 330 | 8,000 | 330 |
| 2002-10-24 | 329 | 329 | 326 | 326 | 5,000 | 326 |
| 2002-10-23 | 324 | 332 | 324 | 332 | 4,000 | 332 |
| 2002-10-22 | 325 | 325 | 320 | 321 | 4,000 | 321 |
| 2002-10-21 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2002-10-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-10-17 | 328 | 340 | 328 | 334 | 9,000 | 334 |
| 2002-10-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-10-15 | 325 | 328 | 325 | 328 | 4,000 | 328 |
| 2002-10-11 | 309 | 326 | 301 | 326 | 13,000 | 326 |
| 2002-10-10 | 305 | 305 | 296 | 296 | 7,000 | 296 |
| 2002-10-09 | 300 | 302 | 300 | 300 | 10,000 | 300 |
| 2002-10-08 | 298 | 299 | 290 | 298 | 13,000 | 298 |
| 2002-10-07 | 312 | 312 | 302 | 303 | 4,000 | 303 |
| 2002-10-04 | 330 | 330 | 327 | 327 | 8,000 | 327 |
| 2002-10-03 | 336 | 340 | 336 | 338 | 16,000 | 338 |
| 2002-10-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-10-01 | 342 | 342 | 336 | 336 | 14,000 | 336 |
| 2002-09-30 | 344 | 345 | 342 | 343 | 16,000 | 343 |
| 2002-09-27 | 334 | 339 | 334 | 339 | 16,000 | 339 |
| 2002-09-26 | 333 | 334 | 332 | 334 | 9,000 | 334 |
| 2002-09-25 | 335 | 335 | 330 | 333 | 7,000 | 333 |
| 2002-09-24 | 334 | 334 | 330 | 334 | 13,000 | 334 |
| 2002-09-20 | 322 | 332 | 322 | 332 | 10,000 | 332 |
| 2002-09-19 | 332 | 332 | 325 | 331 | 10,000 | 331 |
| 2002-09-18 | 330 | 330 | 329 | 330 | 9,000 | 330 |
| 2002-09-17 | 311 | 332 | 311 | 332 | 13,000 | 332 |
| 2002-09-13 | 314 | 314 | 310 | 310 | 38,000 | 310 |
| 2002-09-12 | 322 | 322 | 310 | 310 | 15,000 | 310 |
| 2002-09-11 | 319 | 322 | 319 | 322 | 4,000 | 322 |
| 2002-09-10 | 310 | 319 | 310 | 319 | 6,000 | 319 |
| 2002-09-09 | 303 | 306 | 303 | 305 | 4,000 | 305 |
| 2002-09-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-09-05 | 318 | 318 | 302 | 303 | 19,000 | 303 |
| 2002-09-04 | 320 | 320 | 310 | 312 | 10,000 | 312 |
| 2002-09-03 | 324 | 324 | 312 | 317 | 22,000 | 317 |
| 2002-09-02 | 327 | 327 | 321 | 321 | 11,000 | 321 |
| 2002-08-30 | 330 | 330 | 323 | 327 | 17,000 | 327 |
| 2002-08-29 | 327 | 327 | 325 | 325 | 17,000 | 325 |
| 2002-08-28 | 334 | 335 | 325 | 325 | 20,000 | 325 |
| 2002-08-27 | 332 | 332 | 327 | 331 | 14,000 | 331 |
| 2002-08-26 | 321 | 330 | 321 | 327 | 10,000 | 327 |
| 2002-08-23 | 333 | 333 | 322 | 322 | 8,000 | 322 |
| 2002-08-22 | 321 | 334 | 321 | 323 | 14,000 | 323 |
| 2002-08-21 | 321 | 324 | 319 | 319 | 14,000 | 319 |
| 2002-08-20 | 333 | 333 | 320 | 324 | 21,000 | 324 |
| 2002-08-19 | 322 | 334 | 320 | 334 | 13,000 | 334 |
| 2002-08-16 | 324 | 324 | 320 | 321 | 10,000 | 321 |
| 2002-08-15 | 322 | 324 | 322 | 324 | 8,000 | 324 |
| 2002-08-14 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2002-08-13 | 316 | 317 | 315 | 317 | 10,000 | 317 |
| 2002-08-12 | 325 | 329 | 325 | 329 | 5,000 | 329 |
| 2002-08-09 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2002-08-08 | 316 | 322 | 316 | 320 | 8,000 | 320 |
| 2002-08-07 | 316 | 320 | 315 | 316 | 15,000 | 316 |
| 2002-08-06 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2002-08-05 | 325 | 326 | 325 | 325 | 7,000 | 325 |
| 2002-08-02 | 323 | 325 | 321 | 321 | 9,000 | 321 |
| 2002-08-01 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2002-07-31 | 334 | 334 | 328 | 332 | 9,000 | 332 |
| 2002-07-30 | 334 | 334 | 332 | 333 | 10,000 | 333 |
| 2002-07-29 | 327 | 327 | 318 | 319 | 13,000 | 319 |
| 2002-07-26 | 335 | 335 | 326 | 326 | 6,000 | 326 |
| 2002-07-25 | 329 | 333 | 329 | 331 | 7,000 | 331 |
| 2002-07-24 | 330 | 334 | 328 | 328 | 9,000 | 328 |
| 2002-07-23 | 338 | 340 | 328 | 340 | 21,000 | 340 |
| 2002-07-22 | 342 | 343 | 342 | 342 | 8,000 | 342 |
| 2002-07-19 | 350 | 350 | 337 | 337 | 9,000 | 337 |
| 2002-07-18 | 343 | 350 | 335 | 350 | 41,000 | 350 |
| 2002-07-17 | 327 | 340 | 322 | 340 | 12,000 | 340 |
| 2002-07-16 | 334 | 340 | 324 | 328 | 17,000 | 328 |
| 2002-07-15 | 343 | 343 | 338 | 340 | 11,000 | 340 |
| 2002-07-12 | 335 | 345 | 335 | 343 | 11,000 | 343 |
| 2002-07-11 | 335 | 340 | 335 | 335 | 9,000 | 335 |
| 2002-07-10 | 346 | 346 | 343 | 344 | 6,000 | 344 |
| 2002-07-09 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2002-07-08 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 2002-07-04 | 342 | 347 | 340 | 340 | 32,000 | 340 |
| 2002-07-03 | 339 | 342 | 338 | 342 | 21,000 | 342 |
| 2002-07-02 | 345 | 345 | 339 | 340 | 31,000 | 340 |
| 2002-07-01 | 329 | 329 | 326 | 327 | 12,000 | 327 |
| 2002-06-28 | 334 | 334 | 320 | 321 | 20,000 | 321 |
| 2002-06-27 | 332 | 332 | 327 | 329 | 10,000 | 329 |
| 2002-06-26 | 338 | 338 | 325 | 327 | 11,000 | 327 |
| 2002-06-25 | 327 | 329 | 327 | 329 | 7,000 | 329 |
| 2002-06-24 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 2002-06-21 | 326 | 326 | 316 | 319 | 5,000 | 319 |
| 2002-06-20 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 2002-06-19 | 335 | 335 | 327 | 327 | 6,000 | 327 |
| 2002-06-18 | 339 | 339 | 333 | 337 | 21,000 | 337 |
| 2002-06-17 | 339 | 339 | 321 | 321 | 28,000 | 321 |
| 2002-06-14 | 345 | 345 | 335 | 335 | 72,000 | 335 |
| 2002-06-13 | 341 | 341 | 336 | 336 | 18,000 | 336 |
| 2002-06-12 | 341 | 341 | 331 | 331 | 17,000 | 331 |
| 2002-06-10 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2002-06-07 | 331 | 333 | 331 | 333 | 7,000 | 333 |
| 2002-06-06 | 339 | 339 | 332 | 332 | 22,000 | 332 |
| 2002-06-05 | 339 | 341 | 336 | 336 | 12,000 | 336 |
| 2002-06-04 | 341 | 341 | 338 | 338 | 10,000 | 338 |
| 2002-06-03 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2002-05-31 | 344 | 344 | 340 | 340 | 17,000 | 340 |
| 2002-05-30 | 343 | 343 | 340 | 343 | 7,000 | 343 |
| 2002-05-29 | 347 | 347 | 342 | 346 | 27,000 | 346 |
| 2002-05-28 | 348 | 348 | 341 | 342 | 20,000 | 342 |
| 2002-05-27 | 348 | 350 | 341 | 341 | 26,000 | 341 |
| 2002-05-24 | 345 | 352 | 344 | 349 | 20,000 | 349 |
| 2002-05-23 | 339 | 342 | 338 | 342 | 20,000 | 342 |
| 2002-05-22 | 341 | 341 | 337 | 337 | 8,000 | 337 |
| 2002-05-21 | 340 | 342 | 333 | 342 | 14,000 | 342 |
| 2002-05-20 | 342 | 342 | 335 | 335 | 6,000 | 335 |
| 2002-05-17 | 342 | 342 | 340 | 340 | 8,000 | 340 |
| 2002-05-16 | 337 | 342 | 337 | 342 | 6,000 | 342 |
| 2002-05-15 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2002-05-14 | 341 | 342 | 339 | 339 | 4,000 | 339 |
| 2002-05-13 | 334 | 339 | 334 | 339 | 4,000 | 339 |
| 2002-05-10 | 342 | 342 | 334 | 339 | 9,000 | 339 |
| 2002-05-09 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2002-05-08 | 342 | 343 | 342 | 343 | 8,000 | 343 |
| 2002-05-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-05-02 | 346 | 346 | 342 | 342 | 8,000 | 342 |
| 2002-05-01 | 347 | 347 | 343 | 343 | 13,000 | 343 |
| 2002-04-30 | 346 | 346 | 342 | 342 | 14,000 | 342 |
| 2002-04-26 | 345 | 345 | 337 | 342 | 8,000 | 342 |
| 2002-04-25 | 346 | 346 | 340 | 340 | 7,000 | 340 |
| 2002-04-24 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 2002-04-23 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2002-04-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-04-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-04-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-04-17 | 347 | 347 | 342 | 342 | 3,000 | 342 |
| 2002-04-16 | 330 | 343 | 330 | 343 | 8,000 | 343 |
| 2002-04-15 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 2002-04-12 | 335 | 337 | 332 | 335 | 13,000 | 335 |
| 2002-04-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-04-10 | 342 | 345 | 334 | 345 | 18,000 | 345 |
| 2002-04-09 | 346 | 346 | 336 | 337 | 7,000 | 337 |
| 2002-04-08 | 346 | 346 | 341 | 341 | 2,000 | 341 |
| 2002-04-05 | 338 | 338 | 332 | 336 | 17,000 | 336 |
| 2002-04-04 | 344 | 352 | 342 | 348 | 7,000 | 348 |
| 2002-04-03 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2002-04-02 | 335 | 355 | 335 | 335 | 10,000 | 335 |
| 2002-04-01 | 331 | 336 | 330 | 335 | 7,000 | 335 |
| 2002-03-29 | 355 | 355 | 340 | 340 | 8,000 | 340 |
| 2002-03-28 | 352 | 355 | 352 | 355 | 9,000 | 355 |
| 2002-03-27 | 355 | 355 | 353 | 355 | 7,000 | 355 |
| 2002-03-26 | 372 | 372 | 360 | 360 | 9,000 | 360 |
| 2002-03-25 | 372 | 372 | 364 | 367 | 26,000 | 367 |
| 2002-03-22 | 360 | 362 | 357 | 362 | 15,000 | 362 |
| 2002-03-20 | 359 | 359 | 356 | 356 | 13,000 | 356 |
| 2002-03-19 | 349 | 359 | 349 | 355 | 11,000 | 355 |
| 2002-03-18 | 365 | 365 | 348 | 348 | 24,000 | 348 |
| 2002-03-15 | 346 | 351 | 346 | 346 | 5,000 | 346 |
| 2002-03-14 | 351 | 351 | 347 | 351 | 13,000 | 351 |
| 2002-03-13 | 347 | 361 | 347 | 351 | 52,000 | 351 |
| 2002-03-12 | 350 | 351 | 345 | 347 | 12,000 | 347 |
| 2002-03-11 | 352 | 357 | 347 | 347 | 9,000 | 347 |
| 2002-03-08 | 340 | 352 | 340 | 352 | 70,000 | 352 |
| 2002-03-07 | 338 | 341 | 337 | 341 | 11,000 | 341 |
| 2002-03-06 | 349 | 349 | 335 | 342 | 46,000 | 342 |
| 2002-03-05 | 354 | 354 | 341 | 345 | 21,000 | 345 |
| 2002-03-04 | 360 | 360 | 342 | 344 | 25,000 | 344 |
| 2002-03-01 | 355 | 355 | 337 | 351 | 17,000 | 351 |
| 2002-02-28 | 355 | 355 | 350 | 354 | 23,000 | 354 |
| 2002-02-27 | 349 | 350 | 345 | 350 | 33,000 | 350 |
| 2002-02-26 | 334 | 341 | 332 | 341 | 16,000 | 341 |
| 2002-02-25 | 337 | 338 | 332 | 334 | 22,000 | 334 |
| 2002-02-22 | 330 | 333 | 324 | 333 | 13,000 | 333 |
| 2002-02-21 | 322 | 324 | 317 | 322 | 26,000 | 322 |
| 2002-02-20 | 321 | 324 | 320 | 324 | 11,000 | 324 |
| 2002-02-19 | 328 | 328 | 321 | 321 | 24,000 | 321 |
| 2002-02-18 | 325 | 326 | 319 | 323 | 54,000 | 323 |
| 2002-02-15 | 335 | 335 | 325 | 335 | 10,000 | 335 |
| 2002-02-14 | 346 | 346 | 339 | 340 | 6,000 | 340 |
| 2002-02-13 | 336 | 358 | 336 | 346 | 20,000 | 346 |
| 2002-02-12 | 337 | 337 | 334 | 335 | 6,000 | 335 |
| 2002-02-08 | 318 | 318 | 318 | 318 | 13,000 | 318 |
| 2002-02-07 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2002-02-06 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2002-02-05 | 340 | 340 | 325 | 326 | 7,000 | 326 |
| 2002-02-04 | 352 | 352 | 343 | 343 | 10,000 | 343 |
| 2002-02-01 | 356 | 360 | 355 | 355 | 4,000 | 355 |
| 2002-01-31 | 362 | 362 | 345 | 355 | 39,000 | 355 |
| 2002-01-30 | 360 | 362 | 351 | 362 | 32,000 | 362 |
| 2002-01-29 | 344 | 355 | 339 | 355 | 34,000 | 355 |
| 2002-01-28 | 347 | 347 | 340 | 340 | 10,000 | 340 |
| 2002-01-25 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 2002-01-24 | 335 | 339 | 335 | 339 | 6,000 | 339 |
| 2002-01-23 | 339 | 339 | 335 | 335 | 10,000 | 335 |
| 2002-01-22 | 344 | 344 | 339 | 340 | 13,000 | 340 |
| 2002-01-21 | 354 | 354 | 334 | 344 | 14,000 | 344 |
| 2002-01-18 | 340 | 340 | 338 | 339 | 7,000 | 339 |
| 2002-01-17 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2002-01-16 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 2002-01-15 | 355 | 356 | 353 | 353 | 5,000 | 353 |
| 2002-01-11 | 359 | 359 | 350 | 355 | 23,000 | 355 |
| 2002-01-10 | 350 | 355 | 350 | 354 | 11,000 | 354 |
| 2002-01-09 | 355 | 360 | 355 | 356 | 7,000 | 356 |
| 2002-01-08 | 352 | 355 | 352 | 355 | 5,000 | 355 |
| 2002-01-07 | 367 | 367 | 357 | 362 | 11,000 | 362 |
| 2002-01-04 | 388 | 388 | 382 | 387 | 11,000 | 387 |
分割・併合履歴 ： [1990-03-27]1株→1.1株