6745 ホーチキ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	437	437	435	435	15,000	435
2004-12-29	434	435	432	435	38,000	435
2004-12-28	431	431	430	431	14,000	431
2004-12-27	437	437	421	430	48,000	430
2004-12-24	425	432	425	431	51,000	431
2004-12-22	427	429	425	425	37,000	425
2004-12-21	425	428	420	426	43,000	426
2004-12-20	426	430	424	425	55,000	425
2004-12-17	421	435	421	426	157,000	426
2004-12-16	411	413	404	407	28,000	407
2004-12-15	408	412	408	408	24,000	408
2004-12-14	409	409	402	406	31,000	406
2004-12-13	406	410	405	406	34,000	406
2004-12-10	407	407	403	403	74,000	403
2004-12-09	407	418	407	407	32,000	407
2004-12-08	409	409	406	406	34,000	406
2004-12-07	410	411	409	410	23,000	410
2004-12-06	411	412	407	408	34,000	408
2004-12-03	409	410	407	408	20,000	408
2004-12-02	412	412	405	406	46,000	406
2004-12-01	409	410	406	407	27,000	407
2004-11-30	414	417	408	409	29,000	409
2004-11-29	414	416	414	414	15,000	414
2004-11-26	416	417	414	414	24,000	414
2004-11-25	412	415	411	415	11,000	415
2004-11-24	411	412	410	410	13,000	410
2004-11-22	411	414	404	411	37,000	411
2004-11-19	416	417	415	415	21,000	415
2004-11-18	422	422	415	415	28,000	415
2004-11-17	424	425	422	422	25,000	422
2004-11-16	434	434	429	429	11,000	429
2004-11-15	420	434	420	434	104,000	434
2004-11-12	411	420	411	420	25,000	420
2004-11-11	415	417	411	411	22,000	411
2004-11-10	415	418	415	416	18,000	416
2004-11-09	417	418	415	418	23,000	418
2004-11-08	420	420	417	417	57,000	417
2004-11-05	421	425	417	423	53,000	423
2004-11-04	421	423	421	421	30,000	421
2004-11-02	416	422	416	419	46,000	419
2004-11-01	415	416	409	413	38,000	413
2004-10-29	424	425	416	420	33,000	420
2004-10-28	425	425	415	423	19,000	423
2004-10-27	426	426	420	421	58,000	421
2004-10-26	429	429	426	428	16,000	428
2004-10-25	436	436	430	431	39,000	431
2004-10-22	438	438	427	428	57,000	428
2004-10-21	420	420	417	418	14,000	418
2004-10-20	423	423	420	420	14,000	420
2004-10-19	421	426	421	423	9,000	423
2004-10-18	432	432	420	421	11,000	421
2004-10-15	420	425	420	423	8,000	423
2004-10-14	426	426	422	426	10,000	426
2004-10-13	431	433	426	427	49,000	427
2004-10-12	440	440	433	435	18,000	435
2004-10-08	428	443	426	437	112,000	437
2004-10-07	424	432	424	425	27,000	425
2004-10-06	424	424	420	422	31,000	422
2004-10-05	424	425	420	425	17,000	425
2004-10-04	432	432	423	427	26,000	427
2004-10-01	419	420	415	420	103,000	420
2004-09-30	415	421	413	416	25,000	416
2004-09-29	417	419	411	412	30,000	412
2004-09-28	420	420	414	414	25,000	414
2004-09-27	424	424	414	420	27,000	420
2004-09-24	416	423	410	423	75,000	423
2004-09-22	433	433	427	431	36,000	431
2004-09-21	438	440	436	437	11,000	437
2004-09-17	440	440	437	437	27,000	437
2004-09-16	441	441	439	441	11,000	441
2004-09-15	441	442	440	442	29,000	442
2004-09-14	444	446	441	441	13,000	441
2004-09-13	441	446	441	446	27,000	446
2004-09-10	444	444	439	441	52,000	441
2004-09-09	447	448	444	447	14,000	447
2004-09-08	452	454	449	449	17,000	449
2004-09-07	450	455	450	453	28,000	453
2004-09-06	457	461	455	455	21,000	455
2004-09-03	457	457	449	452	41,000	452
2004-09-02	457	460	455	456	19,000	456
2004-09-01	448	460	448	455	36,000	455
2004-08-31	448	448	440	443	30,000	443
2004-08-30	446	447	446	447	12,000	447
2004-08-27	448	448	445	445	15,000	445
2004-08-26	447	447	442	442	37,000	442
2004-08-25	439	443	436	443	14,000	443
2004-08-24	437	437	434	434	8,000	434
2004-08-23	433	435	433	434	7,000	434
2004-08-20	433	433	430	430	18,000	430
2004-08-19	434	434	430	432	13,000	432
2004-08-18	434	434	428	429	19,000	429
2004-08-17	432	437	431	432	10,000	432
2004-08-16	437	440	426	429	24,000	429
2004-08-13	438	440	435	435	33,000	435
2004-08-12	440	451	440	441	15,000	441
2004-08-11	442	444	433	439	30,000	439
2004-08-10	434	455	434	440	23,000	440
2004-08-09	441	441	427	434	47,000	434
2004-08-06	449	449	436	438	30,000	438
2004-08-05	446	453	443	449	23,000	449
2004-08-04	450	452	440	445	43,000	445
2004-08-03	464	464	448	453	90,000	453
2004-08-02	469	470	463	465	58,000	465
2004-07-30	488	488	474	476	26,000	476
2004-07-29	493	493	475	477	15,000	477
2004-07-28	482	482	477	478	52,000	478
2004-07-27	481	482	471	472	15,000	472
2004-07-26	490	490	483	485	47,000	485
2004-07-23	498	503	494	494	30,000	494
2004-07-22	498	502	498	500	7,000	500
2004-07-21	509	510	496	502	40,000	502
2004-07-20	499	504	499	502	19,000	502
2004-07-16	499	499	494	498	18,000	498
2004-07-15	498	503	498	498	15,000	498
2004-07-14	504	509	500	502	16,000	502
2004-07-13	505	505	498	504	25,000	504
2004-07-12	504	506	490	504	20,000	504
2004-07-09	490	500	490	500	19,000	500
2004-07-08	497	502	495	495	14,000	495
2004-07-07	483	499	483	497	32,000	497
2004-07-06	503	511	498	498	30,000	498
2004-07-05	507	511	500	501	51,000	501
2004-07-02	518	521	516	517	16,000	517
2004-07-01	523	524	514	517	50,000	517
2004-06-30	524	524	518	519	19,000	519
2004-06-29	524	525	516	521	16,000	521
2004-06-28	520	524	517	523	53,000	523
2004-06-25	510	516	504	516	24,000	516
2004-06-24	517	517	500	509	43,000	509
2004-06-23	521	521	511	516	12,000	516
2004-06-22	520	520	504	520	29,000	520
2004-06-21	522	529	520	521	16,000	521
2004-06-18	523	523	515	519	34,000	519
2004-06-17	526	526	515	520	29,000	520
2004-06-16	526	526	525	525	32,000	525
2004-06-15	525	525	515	523	54,000	523
2004-06-14	529	529	522	524	25,000	524
2004-06-11	524	527	523	527	73,000	527
2004-06-10	510	528	510	528	71,000	528
2004-06-09	524	524	506	506	55,000	506
2004-06-08	529	529	513	519	89,000	519
2004-06-07	490	501	490	501	23,000	501
2004-06-04	493	497	475	492	44,000	492
2004-06-03	507	508	497	498	45,000	498
2004-06-02	511	514	490	505	53,000	505
2004-06-01	515	517	510	514	77,000	514
2004-05-31	536	536	510	515	154,000	515
2004-05-28	496	513	496	509	257,000	509
2004-05-27	478	488	473	481	52,000	481
2004-05-26	486	486	474	476	39,000	476
2004-05-25	489	490	475	490	62,000	490
2004-05-24	469	492	469	486	93,000	486
2004-05-21	438	466	438	460	91,000	460
2004-05-20	450	461	432	437	61,000	437
2004-05-19	435	450	431	440	40,000	440
2004-05-18	421	426	416	421	96,000	421
2004-05-17	461	461	408	416	99,000	416
2004-05-14	467	481	460	467	62,000	467
2004-05-13	454	500	450	471	151,000	471
2004-05-12	445	455	443	447	67,000	447
2004-05-11	422	437	420	426	102,000	426
2004-05-10	502	502	417	417	158,000	417
2004-05-07	502	503	496	497	31,000	497
2004-05-06	512	523	510	511	43,000	511
2004-04-30	523	523	507	521	63,000	521
2004-04-28	510	524	510	522	46,000	522
2004-04-27	516	516	495	506	94,000	506
2004-04-26	535	535	521	524	47,000	524
2004-04-23	536	536	521	535	80,000	535
2004-04-22	535	540	533	536	54,000	536
2004-04-21	535	545	531	537	66,000	537
2004-04-20	538	545	529	545	63,000	545
2004-04-19	549	549	532	535	74,000	535
2004-04-16	540	550	540	545	76,000	545
2004-04-15	551	551	538	538	70,000	538
2004-04-14	555	564	547	553	63,000	553
2004-04-13	556	573	554	558	84,000	558
2004-04-12	552	564	546	557	142,000	557
2004-04-09	567	575	555	562	131,000	562
2004-04-08	569	579	567	577	119,000	577
2004-04-07	583	583	573	578	150,000	578
2004-04-06	573	587	563	585	199,000	585
2004-04-05	581	585	566	573	125,000	573
2004-04-02	545	595	543	581	527,000	581
2004-04-01	548	551	540	551	118,000	551
2004-03-31	550	558	540	548	94,000	548
2004-03-30	547	551	542	551	98,000	551
2004-03-29	548	550	541	550	139,000	550
2004-03-26	561	570	545	563	157,000	563
2004-03-25	569	593	560	571	319,000	571
2004-03-24	572	572	540	560	488,000	560
2004-03-23	491	572	491	572	522,000	572
2004-03-22	485	492	485	492	62,000	492
2004-03-19	488	490	483	486	40,000	486
2004-03-18	485	489	479	488	102,000	488
2004-03-17	482	484	473	480	47,000	480
2004-03-16	467	484	462	484	110,000	484
2004-03-15	471	473	470	472	26,000	472
2004-03-12	470	471	465	470	61,000	470
2004-03-11	466	475	466	475	33,000	475
2004-03-10	472	473	465	473	77,000	473
2004-03-09	483	485	476	478	182,000	478
2004-03-08	474	481	470	476	140,000	476
2004-03-05	450	460	450	460	76,000	460
2004-03-04	448	457	447	455	81,000	455
2004-03-03	449	450	446	447	39,000	447
2004-03-02	450	450	442	449	43,000	449
2004-03-01	442	445	440	445	39,000	445
2004-02-27	430	440	429	440	42,000	440
2004-02-26	432	434	424	431	31,000	431
2004-02-25	429	432	425	430	13,000	430
2004-02-24	433	433	428	428	7,000	428
2004-02-23	428	433	427	433	20,000	433
2004-02-20	428	428	423	423	20,000	423
2004-02-19	422	435	422	428	35,000	428
2004-02-18	421	428	421	421	22,000	421
2004-02-17	417	420	414	420	17,000	420
2004-02-16	416	418	413	414	19,000	414
2004-02-13	413	413	411	411	7,000	411
2004-02-12	413	413	411	413	21,000	413
2004-02-10	416	417	411	411	12,000	411
2004-02-09	411	417	411	412	25,000	412
2004-02-06	413	414	411	414	16,000	414
2004-02-05	413	413	411	411	17,000	411
2004-02-04	412	417	412	417	12,000	417
2004-02-03	417	422	412	414	23,000	414
2004-02-02	413	413	410	412	14,000	412
2004-01-30	410	412	410	410	21,000	410
2004-01-29	413	413	404	408	49,000	408
2004-01-28	421	422	414	415	60,000	415
2004-01-27	427	431	421	421	34,000	421
2004-01-26	435	436	425	427	31,000	427
2004-01-23	438	438	436	436	5,000	436
2004-01-22	431	439	428	439	22,000	439
2004-01-21	432	434	428	429	8,000	429
2004-01-20	428	430	427	428	11,000	428
2004-01-19	430	433	430	431	15,000	431
2004-01-16	430	436	421	435	37,000	435
2004-01-15	440	443	440	440	31,000	440
2004-01-14	446	446	441	443	20,000	443
2004-01-13	446	447	445	445	22,000	445
2004-01-09	442	449	442	446	29,000	446
2004-01-08	440	443	437	441	32,000	441
2004-01-07	445	445	441	442	24,000	442
2004-01-06	451	455	447	448	47,000	448
2004-01-05	447	450	443	448	23,000	448

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