6745 ホーチキ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 634 | 634 | 624 | 624 | 28,000 | 624 |
| 2005-12-29 | 628 | 634 | 625 | 634 | 101,000 | 634 |
| 2005-12-28 | 615 | 628 | 613 | 626 | 47,000 | 626 |
| 2005-12-27 | 620 | 620 | 600 | 612 | 153,000 | 612 |
| 2005-12-26 | 627 | 627 | 619 | 625 | 63,000 | 625 |
| 2005-12-22 | 622 | 624 | 616 | 623 | 66,000 | 623 |
| 2005-12-21 | 615 | 624 | 615 | 623 | 77,000 | 623 |
| 2005-12-20 | 617 | 623 | 615 | 615 | 51,000 | 615 |
| 2005-12-19 | 622 | 628 | 611 | 616 | 65,000 | 616 |
| 2005-12-16 | 622 | 625 | 621 | 624 | 44,000 | 624 |
| 2005-12-15 | 635 | 635 | 620 | 622 | 116,000 | 622 |
| 2005-12-14 | 640 | 641 | 629 | 630 | 120,000 | 630 |
| 2005-12-13 | 650 | 651 | 624 | 630 | 291,000 | 630 |
| 2005-12-12 | 645 | 655 | 645 | 652 | 106,000 | 652 |
| 2005-12-09 | 635 | 648 | 630 | 645 | 111,000 | 645 |
| 2005-12-08 | 649 | 650 | 640 | 641 | 82,000 | 641 |
| 2005-12-07 | 650 | 654 | 640 | 654 | 94,000 | 654 |
| 2005-12-06 | 656 | 658 | 652 | 652 | 110,000 | 652 |
| 2005-12-05 | 658 | 659 | 651 | 659 | 110,000 | 659 |
| 2005-12-02 | 654 | 660 | 654 | 658 | 127,000 | 658 |
| 2005-12-01 | 649 | 652 | 645 | 650 | 111,000 | 650 |
| 2005-11-30 | 649 | 654 | 645 | 648 | 125,000 | 648 |
| 2005-11-29 | 639 | 647 | 636 | 644 | 92,000 | 644 |
| 2005-11-28 | 638 | 640 | 630 | 633 | 91,000 | 633 |
| 2005-11-25 | 625 | 634 | 615 | 631 | 101,000 | 631 |
| 2005-11-24 | 649 | 649 | 630 | 632 | 95,000 | 632 |
| 2005-11-22 | 650 | 650 | 624 | 637 | 173,000 | 637 |
| 2005-11-21 | 634 | 655 | 630 | 653 | 223,000 | 653 |
| 2005-11-18 | 610 | 623 | 610 | 621 | 218,000 | 621 |
| 2005-11-17 | 589 | 611 | 588 | 605 | 206,000 | 605 |
| 2005-11-16 | 602 | 602 | 582 | 594 | 208,000 | 594 |
| 2005-11-15 | 632 | 632 | 602 | 605 | 273,000 | 605 |
| 2005-11-14 | 640 | 646 | 631 | 634 | 145,000 | 634 |
| 2005-11-11 | 635 | 651 | 635 | 644 | 218,000 | 644 |
| 2005-11-10 | 660 | 660 | 645 | 645 | 176,000 | 645 |
| 2005-11-09 | 685 | 685 | 666 | 667 | 165,000 | 667 |
| 2005-11-08 | 687 | 687 | 683 | 684 | 109,000 | 684 |
| 2005-11-07 | 687 | 688 | 681 | 684 | 153,000 | 684 |
| 2005-11-04 | 690 | 694 | 681 | 687 | 227,000 | 687 |
| 2005-11-02 | 684 | 692 | 672 | 680 | 290,000 | 680 |
| 2005-11-01 | 660 | 673 | 660 | 671 | 105,000 | 671 |
| 2005-10-31 | 650 | 661 | 643 | 653 | 235,000 | 653 |
| 2005-10-28 | 630 | 646 | 630 | 640 | 366,000 | 640 |
| 2005-10-27 | 656 | 656 | 630 | 647 | 765,000 | 647 |
| 2005-10-26 | 695 | 708 | 662 | 673 | 1,193,000 | 673 |
| 2005-10-25 | 660 | 719 | 659 | 685 | 2,290,000 | 685 |
| 2005-10-24 | 587 | 653 | 587 | 650 | 1,107,000 | 650 |
| 2005-10-21 | 577 | 585 | 572 | 585 | 460,000 | 585 |
| 2005-10-20 | 560 | 585 | 554 | 572 | 643,000 | 572 |
| 2005-10-19 | 535 | 552 | 530 | 551 | 388,000 | 551 |
| 2005-10-18 | 517 | 534 | 517 | 526 | 354,000 | 526 |
| 2005-10-17 | 516 | 517 | 512 | 516 | 149,000 | 516 |
| 2005-10-14 | 510 | 517 | 508 | 515 | 276,000 | 515 |
| 2005-10-13 | 510 | 513 | 507 | 510 | 563,000 | 510 |
| 2005-10-12 | 513 | 519 | 505 | 516 | 1,140,000 | 516 |
| 2005-10-11 | 536 | 536 | 503 | 511 | 2,778,000 | 511 |
| 2005-10-07 | 455 | 456 | 453 | 456 | 28,000 | 456 |
| 2005-10-06 | 455 | 456 | 451 | 452 | 29,000 | 452 |
| 2005-10-05 | 455 | 458 | 454 | 455 | 29,000 | 455 |
| 2005-10-04 | 452 | 459 | 452 | 457 | 25,000 | 457 |
| 2005-10-03 | 458 | 458 | 451 | 451 | 57,000 | 451 |
| 2005-09-30 | 463 | 463 | 458 | 459 | 43,000 | 459 |
| 2005-09-29 | 461 | 461 | 460 | 460 | 43,000 | 460 |
| 2005-09-28 | 457 | 461 | 457 | 459 | 26,000 | 459 |
| 2005-09-27 | 462 | 463 | 456 | 457 | 55,000 | 457 |
| 2005-09-26 | 460 | 464 | 459 | 460 | 45,000 | 460 |
| 2005-09-22 | 467 | 467 | 458 | 459 | 100,000 | 459 |
| 2005-09-21 | 455 | 462 | 455 | 462 | 69,000 | 462 |
| 2005-09-20 | 456 | 456 | 453 | 455 | 56,000 | 455 |
| 2005-09-16 | 455 | 457 | 455 | 457 | 30,000 | 457 |
| 2005-09-15 | 455 | 457 | 455 | 455 | 34,000 | 455 |
| 2005-09-14 | 460 | 460 | 456 | 456 | 10,000 | 456 |
| 2005-09-13 | 461 | 463 | 458 | 460 | 26,000 | 460 |
| 2005-09-12 | 457 | 460 | 454 | 457 | 39,000 | 457 |
| 2005-09-09 | 455 | 458 | 452 | 457 | 67,000 | 457 |
| 2005-09-08 | 459 | 459 | 454 | 454 | 27,000 | 454 |
| 2005-09-07 | 459 | 459 | 455 | 457 | 30,000 | 457 |
| 2005-09-06 | 456 | 458 | 455 | 458 | 23,000 | 458 |
| 2005-09-05 | 465 | 465 | 457 | 458 | 33,000 | 458 |
| 2005-09-02 | 461 | 463 | 460 | 460 | 17,000 | 460 |
| 2005-09-01 | 464 | 464 | 460 | 462 | 18,000 | 462 |
| 2005-08-31 | 460 | 461 | 458 | 461 | 20,000 | 461 |
| 2005-08-30 | 459 | 459 | 458 | 458 | 12,000 | 458 |
| 2005-08-29 | 456 | 458 | 456 | 456 | 18,000 | 456 |
| 2005-08-26 | 459 | 459 | 453 | 455 | 27,000 | 455 |
| 2005-08-25 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2005-08-24 | 452 | 457 | 452 | 457 | 42,000 | 457 |
| 2005-08-23 | 462 | 462 | 457 | 460 | 30,000 | 460 |
| 2005-08-22 | 462 | 462 | 460 | 461 | 17,000 | 461 |
| 2005-08-19 | 460 | 465 | 459 | 461 | 19,000 | 461 |
| 2005-08-18 | 462 | 464 | 456 | 462 | 24,000 | 462 |
| 2005-08-17 | 464 | 465 | 459 | 459 | 17,000 | 459 |
| 2005-08-16 | 466 | 469 | 456 | 465 | 37,000 | 465 |
| 2005-08-15 | 460 | 463 | 458 | 463 | 17,000 | 463 |
| 2005-08-12 | 452 | 463 | 452 | 458 | 80,000 | 458 |
| 2005-08-11 | 459 | 462 | 457 | 457 | 11,000 | 457 |
| 2005-08-10 | 463 | 463 | 456 | 460 | 22,000 | 460 |
| 2005-08-09 | 450 | 458 | 450 | 458 | 8,000 | 458 |
| 2005-08-08 | 445 | 448 | 436 | 448 | 15,000 | 448 |
| 2005-08-05 | 451 | 454 | 445 | 445 | 35,000 | 445 |
| 2005-08-04 | 455 | 456 | 451 | 453 | 20,000 | 453 |
| 2005-08-03 | 453 | 460 | 450 | 453 | 23,000 | 453 |
| 2005-08-02 | 455 | 455 | 450 | 453 | 24,000 | 453 |
| 2005-08-01 | 461 | 462 | 458 | 458 | 19,000 | 458 |
| 2005-07-29 | 463 | 463 | 460 | 461 | 32,000 | 461 |
| 2005-07-28 | 460 | 466 | 459 | 462 | 70,000 | 462 |
| 2005-07-27 | 458 | 460 | 456 | 459 | 33,000 | 459 |
| 2005-07-26 | 455 | 459 | 453 | 456 | 19,000 | 456 |
| 2005-07-25 | 459 | 460 | 453 | 456 | 27,000 | 456 |
| 2005-07-22 | 454 | 455 | 451 | 452 | 21,000 | 452 |
| 2005-07-21 | 453 | 456 | 452 | 454 | 18,000 | 454 |
| 2005-07-20 | 453 | 459 | 450 | 457 | 61,000 | 457 |
| 2005-07-19 | 454 | 454 | 450 | 451 | 4,000 | 451 |
| 2005-07-15 | 451 | 452 | 450 | 450 | 14,000 | 450 |
| 2005-07-14 | 452 | 454 | 450 | 450 | 16,000 | 450 |
| 2005-07-13 | 451 | 451 | 448 | 451 | 8,000 | 451 |
| 2005-07-12 | 455 | 455 | 450 | 451 | 10,000 | 451 |
| 2005-07-11 | 453 | 454 | 447 | 452 | 18,000 | 452 |
| 2005-07-08 | 450 | 454 | 446 | 453 | 38,000 | 453 |
| 2005-07-07 | 447 | 448 | 445 | 447 | 20,000 | 447 |
| 2005-07-06 | 452 | 452 | 450 | 450 | 15,000 | 450 |
| 2005-07-05 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 2005-07-04 | 455 | 455 | 454 | 455 | 6,000 | 455 |
| 2005-07-01 | 460 | 460 | 456 | 457 | 39,000 | 457 |
| 2005-06-30 | 458 | 460 | 458 | 459 | 44,000 | 459 |
| 2005-06-29 | 456 | 458 | 451 | 458 | 39,000 | 458 |
| 2005-06-28 | 452 | 455 | 447 | 455 | 23,000 | 455 |
| 2005-06-27 | 455 | 455 | 447 | 449 | 18,000 | 449 |
| 2005-06-24 | 446 | 455 | 446 | 454 | 47,000 | 454 |
| 2005-06-23 | 454 | 454 | 450 | 450 | 23,000 | 450 |
| 2005-06-22 | 451 | 455 | 446 | 453 | 37,000 | 453 |
| 2005-06-21 | 454 | 454 | 449 | 450 | 20,000 | 450 |
| 2005-06-20 | 460 | 460 | 455 | 455 | 12,000 | 455 |
| 2005-06-17 | 455 | 458 | 454 | 458 | 32,000 | 458 |
| 2005-06-16 | 454 | 454 | 451 | 453 | 50,000 | 453 |
| 2005-06-15 | 450 | 452 | 450 | 452 | 43,000 | 452 |
| 2005-06-14 | 450 | 450 | 447 | 447 | 14,000 | 447 |
| 2005-06-13 | 450 | 450 | 448 | 449 | 18,000 | 449 |
| 2005-06-10 | 442 | 445 | 440 | 445 | 36,000 | 445 |
| 2005-06-09 | 442 | 444 | 440 | 441 | 19,000 | 441 |
| 2005-06-08 | 440 | 441 | 436 | 440 | 17,000 | 440 |
| 2005-06-07 | 442 | 442 | 440 | 441 | 15,000 | 441 |
| 2005-06-06 | 443 | 444 | 443 | 443 | 8,000 | 443 |
| 2005-06-03 | 442 | 444 | 441 | 443 | 23,000 | 443 |
| 2005-06-02 | 451 | 451 | 443 | 447 | 36,000 | 447 |
| 2005-06-01 | 455 | 455 | 450 | 451 | 69,000 | 451 |
| 2005-05-31 | 460 | 460 | 452 | 456 | 59,000 | 456 |
| 2005-05-30 | 453 | 461 | 453 | 457 | 139,000 | 457 |
| 2005-05-27 | 448 | 449 | 444 | 448 | 19,000 | 448 |
| 2005-05-26 | 452 | 453 | 445 | 447 | 40,000 | 447 |
| 2005-05-25 | 447 | 454 | 438 | 454 | 40,000 | 454 |
| 2005-05-24 | 449 | 449 | 445 | 447 | 7,000 | 447 |
| 2005-05-23 | 454 | 454 | 445 | 448 | 21,000 | 448 |
| 2005-05-20 | 452 | 455 | 444 | 454 | 23,000 | 454 |
| 2005-05-19 | 450 | 452 | 447 | 451 | 21,000 | 451 |
| 2005-05-18 | 439 | 440 | 438 | 438 | 13,000 | 438 |
| 2005-05-17 | 447 | 451 | 438 | 439 | 28,000 | 439 |
| 2005-05-16 | 447 | 448 | 445 | 445 | 12,000 | 445 |
| 2005-05-13 | 455 | 455 | 450 | 452 | 30,000 | 452 |
| 2005-05-12 | 454 | 459 | 448 | 455 | 61,000 | 455 |
| 2005-05-11 | 455 | 455 | 448 | 450 | 32,000 | 450 |
| 2005-05-10 | 443 | 449 | 443 | 448 | 14,000 | 448 |
| 2005-05-09 | 441 | 441 | 439 | 440 | 21,000 | 440 |
| 2005-05-06 | 440 | 442 | 440 | 440 | 15,000 | 440 |
| 2005-05-02 | 447 | 447 | 438 | 440 | 35,000 | 440 |
| 2005-04-28 | 441 | 444 | 437 | 437 | 13,000 | 437 |
| 2005-04-27 | 435 | 442 | 435 | 437 | 12,000 | 437 |
| 2005-04-26 | 443 | 443 | 435 | 437 | 21,000 | 437 |
| 2005-04-25 | 438 | 439 | 433 | 433 | 35,000 | 433 |
| 2005-04-22 | 453 | 453 | 433 | 438 | 35,000 | 438 |
| 2005-04-21 | 443 | 443 | 434 | 440 | 23,000 | 440 |
| 2005-04-20 | 444 | 448 | 444 | 446 | 15,000 | 446 |
| 2005-04-19 | 449 | 449 | 439 | 442 | 29,000 | 442 |
| 2005-04-18 | 449 | 449 | 433 | 434 | 29,000 | 434 |
| 2005-04-15 | 445 | 463 | 442 | 458 | 33,000 | 458 |
| 2005-04-14 | 452 | 452 | 442 | 450 | 23,000 | 450 |
| 2005-04-13 | 454 | 458 | 451 | 455 | 21,000 | 455 |
| 2005-04-12 | 455 | 459 | 455 | 456 | 18,000 | 456 |
| 2005-04-11 | 465 | 465 | 456 | 456 | 9,000 | 456 |
| 2005-04-08 | 461 | 468 | 455 | 467 | 66,000 | 467 |
| 2005-04-07 | 459 | 461 | 459 | 461 | 23,000 | 461 |
| 2005-04-06 | 460 | 463 | 457 | 461 | 19,000 | 461 |
| 2005-04-05 | 460 | 460 | 458 | 460 | 23,000 | 460 |
| 2005-04-04 | 453 | 463 | 453 | 460 | 15,000 | 460 |
| 2005-04-01 | 460 | 463 | 456 | 463 | 39,000 | 463 |
| 2005-03-31 | 463 | 468 | 460 | 468 | 26,000 | 468 |
| 2005-03-30 | 459 | 463 | 453 | 458 | 32,000 | 458 |
| 2005-03-29 | 476 | 477 | 468 | 468 | 14,000 | 468 |
| 2005-03-28 | 482 | 484 | 470 | 474 | 39,000 | 474 |
| 2005-03-25 | 487 | 488 | 485 | 488 | 89,000 | 488 |
| 2005-03-24 | 485 | 488 | 482 | 484 | 41,000 | 484 |
| 2005-03-23 | 482 | 488 | 482 | 484 | 53,000 | 484 |
| 2005-03-22 | 482 | 486 | 479 | 485 | 36,000 | 485 |
| 2005-03-18 | 478 | 482 | 478 | 482 | 32,000 | 482 |
| 2005-03-17 | 477 | 477 | 474 | 475 | 20,000 | 475 |
| 2005-03-16 | 479 | 480 | 475 | 478 | 37,000 | 478 |
| 2005-03-15 | 480 | 482 | 477 | 477 | 20,000 | 477 |
| 2005-03-14 | 478 | 482 | 478 | 480 | 28,000 | 480 |
| 2005-03-11 | 478 | 486 | 478 | 480 | 59,000 | 480 |
| 2005-03-10 | 482 | 482 | 475 | 478 | 38,000 | 478 |
| 2005-03-09 | 484 | 485 | 481 | 482 | 19,000 | 482 |
| 2005-03-08 | 489 | 489 | 482 | 483 | 42,000 | 483 |
| 2005-03-07 | 487 | 488 | 484 | 487 | 69,000 | 487 |
| 2005-03-04 | 471 | 482 | 470 | 478 | 103,000 | 478 |
| 2005-03-03 | 468 | 473 | 466 | 468 | 55,000 | 468 |
| 2005-03-02 | 460 | 470 | 460 | 470 | 89,000 | 470 |
| 2005-03-01 | 459 | 460 | 458 | 460 | 48,000 | 460 |
| 2005-02-28 | 458 | 460 | 457 | 458 | 42,000 | 458 |
| 2005-02-25 | 457 | 459 | 455 | 457 | 31,000 | 457 |
| 2005-02-24 | 454 | 456 | 453 | 456 | 21,000 | 456 |
| 2005-02-23 | 449 | 453 | 449 | 453 | 23,000 | 453 |
| 2005-02-22 | 451 | 454 | 451 | 452 | 29,000 | 452 |
| 2005-02-21 | 456 | 456 | 449 | 451 | 33,000 | 451 |
| 2005-02-18 | 456 | 460 | 455 | 456 | 72,000 | 456 |
| 2005-02-17 | 458 | 459 | 456 | 457 | 31,000 | 457 |
| 2005-02-16 | 459 | 460 | 456 | 458 | 37,000 | 458 |
| 2005-02-15 | 459 | 461 | 457 | 457 | 20,000 | 457 |
| 2005-02-14 | 460 | 461 | 459 | 460 | 31,000 | 460 |
| 2005-02-10 | 455 | 457 | 452 | 456 | 18,000 | 456 |
| 2005-02-09 | 459 | 460 | 456 | 457 | 26,000 | 457 |
| 2005-02-08 | 453 | 459 | 452 | 459 | 29,000 | 459 |
| 2005-02-07 | 450 | 454 | 449 | 454 | 40,000 | 454 |
| 2005-02-04 | 450 | 450 | 444 | 447 | 25,000 | 447 |
| 2005-02-03 | 448 | 451 | 445 | 450 | 95,000 | 450 |
| 2005-02-02 | 450 | 452 | 445 | 449 | 44,000 | 449 |
| 2005-02-01 | 450 | 454 | 447 | 452 | 59,000 | 452 |
| 2005-01-31 | 450 | 455 | 450 | 453 | 70,000 | 453 |
| 2005-01-28 | 450 | 450 | 448 | 450 | 25,000 | 450 |
| 2005-01-27 | 450 | 451 | 448 | 451 | 37,000 | 451 |
| 2005-01-26 | 447 | 449 | 447 | 449 | 22,000 | 449 |
| 2005-01-25 | 445 | 450 | 445 | 446 | 30,000 | 446 |
| 2005-01-24 | 449 | 449 | 440 | 447 | 31,000 | 447 |
| 2005-01-21 | 450 | 450 | 449 | 449 | 14,000 | 449 |
| 2005-01-20 | 448 | 451 | 445 | 451 | 38,000 | 451 |
| 2005-01-19 | 454 | 455 | 449 | 451 | 58,000 | 451 |
| 2005-01-18 | 456 | 457 | 451 | 456 | 59,000 | 456 |
| 2005-01-17 | 450 | 459 | 447 | 457 | 32,000 | 457 |
| 2005-01-14 | 454 | 454 | 445 | 450 | 75,000 | 450 |
| 2005-01-13 | 454 | 465 | 454 | 462 | 216,000 | 462 |
| 2005-01-12 | 447 | 454 | 446 | 453 | 158,000 | 453 |
| 2005-01-11 | 436 | 447 | 435 | 446 | 97,000 | 446 |
| 2005-01-07 | 432 | 438 | 432 | 436 | 113,000 | 436 |
| 2005-01-06 | 433 | 438 | 433 | 433 | 35,000 | 433 |
| 2005-01-05 | 434 | 435 | 432 | 433 | 30,000 | 433 |
| 2005-01-04 | 435 | 435 | 430 | 433 | 23,000 | 433 |
分割・併合履歴 ： [1990-03-27]1株→1.1株