6745 ホーチキ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 613 | 614 | 610 | 614 | 21,000 | 614 |
| 2006-12-28 | 614 | 614 | 603 | 608 | 16,000 | 608 |
| 2006-12-27 | 609 | 609 | 605 | 605 | 21,000 | 605 |
| 2006-12-26 | 602 | 611 | 602 | 608 | 22,000 | 608 |
| 2006-12-25 | 613 | 614 | 605 | 605 | 24,000 | 605 |
| 2006-12-22 | 613 | 619 | 613 | 613 | 18,000 | 613 |
| 2006-12-21 | 618 | 621 | 610 | 610 | 23,000 | 610 |
| 2006-12-20 | 613 | 617 | 613 | 617 | 15,000 | 617 |
| 2006-12-19 | 610 | 613 | 608 | 608 | 11,000 | 608 |
| 2006-12-18 | 620 | 621 | 614 | 620 | 18,000 | 620 |
| 2006-12-15 | 624 | 624 | 617 | 617 | 20,000 | 617 |
| 2006-12-14 | 617 | 622 | 613 | 620 | 35,000 | 620 |
| 2006-12-13 | 618 | 618 | 614 | 616 | 23,000 | 616 |
| 2006-12-12 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 2006-12-11 | 612 | 618 | 600 | 615 | 25,000 | 615 |
| 2006-12-08 | 616 | 616 | 607 | 612 | 42,000 | 612 |
| 2006-12-07 | 610 | 617 | 605 | 617 | 21,000 | 617 |
| 2006-12-06 | 618 | 620 | 618 | 620 | 26,000 | 620 |
| 2006-12-05 | 605 | 610 | 605 | 609 | 20,000 | 609 |
| 2006-12-04 | 599 | 607 | 599 | 606 | 15,000 | 606 |
| 2006-12-01 | 597 | 601 | 592 | 598 | 16,000 | 598 |
| 2006-11-30 | 579 | 588 | 579 | 588 | 15,000 | 588 |
| 2006-11-29 | 583 | 584 | 575 | 584 | 17,000 | 584 |
| 2006-11-28 | 574 | 578 | 567 | 574 | 20,000 | 574 |
| 2006-11-27 | 565 | 573 | 563 | 567 | 24,000 | 567 |
| 2006-11-24 | 570 | 573 | 560 | 560 | 26,000 | 560 |
| 2006-11-22 | 569 | 569 | 556 | 560 | 22,000 | 560 |
| 2006-11-21 | 574 | 580 | 558 | 559 | 37,000 | 559 |
| 2006-11-20 | 593 | 593 | 573 | 573 | 22,000 | 573 |
| 2006-11-17 | 586 | 599 | 586 | 587 | 17,000 | 587 |
| 2006-11-16 | 587 | 590 | 580 | 590 | 28,000 | 590 |
| 2006-11-15 | 584 | 589 | 583 | 583 | 15,000 | 583 |
| 2006-11-14 | 580 | 590 | 580 | 581 | 13,000 | 581 |
| 2006-11-13 | 586 | 586 | 571 | 571 | 36,000 | 571 |
| 2006-11-10 | 605 | 606 | 603 | 606 | 20,000 | 606 |
| 2006-11-09 | 620 | 623 | 616 | 617 | 21,000 | 617 |
| 2006-11-08 | 624 | 624 | 618 | 618 | 15,000 | 618 |
| 2006-11-07 | 618 | 624 | 618 | 624 | 13,000 | 624 |
| 2006-11-06 | 629 | 629 | 620 | 626 | 11,000 | 626 |
| 2006-11-02 | 618 | 629 | 618 | 629 | 11,000 | 629 |
| 2006-11-01 | 643 | 643 | 630 | 633 | 17,000 | 633 |
| 2006-10-31 | 624 | 638 | 624 | 636 | 35,000 | 636 |
| 2006-10-30 | 649 | 649 | 634 | 634 | 43,000 | 634 |
| 2006-10-27 | 648 | 654 | 647 | 650 | 62,000 | 650 |
| 2006-10-26 | 648 | 648 | 647 | 647 | 11,000 | 647 |
| 2006-10-25 | 648 | 649 | 643 | 643 | 21,000 | 643 |
| 2006-10-24 | 645 | 646 | 643 | 643 | 21,000 | 643 |
| 2006-10-23 | 635 | 640 | 635 | 640 | 9,000 | 640 |
| 2006-10-20 | 633 | 640 | 629 | 633 | 10,000 | 633 |
| 2006-10-19 | 635 | 635 | 631 | 632 | 9,000 | 632 |
| 2006-10-18 | 630 | 630 | 625 | 628 | 11,000 | 628 |
| 2006-10-17 | 640 | 640 | 625 | 629 | 11,000 | 629 |
| 2006-10-16 | 619 | 638 | 619 | 637 | 22,000 | 637 |
| 2006-10-13 | 612 | 618 | 603 | 614 | 45,000 | 614 |
| 2006-10-12 | 623 | 625 | 615 | 615 | 35,000 | 615 |
| 2006-10-11 | 635 | 635 | 629 | 631 | 33,000 | 631 |
| 2006-10-10 | 653 | 653 | 645 | 645 | 45,000 | 645 |
| 2006-10-06 | 660 | 660 | 643 | 652 | 18,000 | 652 |
| 2006-10-05 | 654 | 659 | 654 | 659 | 15,000 | 659 |
| 2006-10-04 | 660 | 660 | 649 | 654 | 19,000 | 654 |
| 2006-10-03 | 658 | 659 | 655 | 658 | 33,000 | 658 |
| 2006-10-02 | 660 | 660 | 650 | 657 | 11,000 | 657 |
| 2006-09-29 | 660 | 660 | 654 | 660 | 14,000 | 660 |
| 2006-09-28 | 660 | 660 | 657 | 660 | 8,000 | 660 |
| 2006-09-27 | 652 | 659 | 650 | 659 | 35,000 | 659 |
| 2006-09-26 | 652 | 655 | 650 | 652 | 9,000 | 652 |
| 2006-09-25 | 650 | 650 | 645 | 649 | 15,000 | 649 |
| 2006-09-22 | 650 | 653 | 650 | 650 | 38,000 | 650 |
| 2006-09-21 | 644 | 644 | 638 | 639 | 4,000 | 639 |
| 2006-09-20 | 650 | 650 | 639 | 645 | 19,000 | 645 |
| 2006-09-19 | 659 | 662 | 653 | 653 | 30,000 | 653 |
| 2006-09-15 | 660 | 660 | 658 | 659 | 32,000 | 659 |
| 2006-09-14 | 660 | 662 | 660 | 661 | 15,000 | 661 |
| 2006-09-13 | 665 | 665 | 660 | 660 | 39,000 | 660 |
| 2006-09-12 | 668 | 668 | 664 | 664 | 49,000 | 664 |
| 2006-09-11 | 665 | 668 | 664 | 664 | 32,000 | 664 |
| 2006-09-08 | 662 | 666 | 662 | 662 | 44,000 | 662 |
| 2006-09-07 | 663 | 666 | 659 | 659 | 41,000 | 659 |
| 2006-09-06 | 668 | 669 | 665 | 666 | 25,000 | 666 |
| 2006-09-05 | 665 | 667 | 660 | 660 | 65,000 | 660 |
| 2006-09-04 | 661 | 661 | 660 | 660 | 19,000 | 660 |
| 2006-09-01 | 658 | 658 | 650 | 653 | 13,000 | 653 |
| 2006-08-31 | 657 | 658 | 650 | 655 | 49,000 | 655 |
| 2006-08-30 | 649 | 649 | 643 | 647 | 10,000 | 647 |
| 2006-08-29 | 655 | 656 | 642 | 644 | 40,000 | 644 |
| 2006-08-28 | 648 | 648 | 644 | 645 | 24,000 | 645 |
| 2006-08-25 | 654 | 655 | 652 | 652 | 12,000 | 652 |
| 2006-08-24 | 650 | 656 | 650 | 650 | 12,000 | 650 |
| 2006-08-23 | 649 | 658 | 649 | 657 | 12,000 | 657 |
| 2006-08-22 | 642 | 660 | 642 | 659 | 39,000 | 659 |
| 2006-08-21 | 650 | 659 | 649 | 651 | 28,000 | 651 |
| 2006-08-18 | 650 | 650 | 642 | 647 | 32,000 | 647 |
| 2006-08-17 | 649 | 662 | 640 | 646 | 63,000 | 646 |
| 2006-08-16 | 638 | 646 | 638 | 639 | 10,000 | 639 |
| 2006-08-15 | 634 | 638 | 630 | 638 | 39,000 | 638 |
| 2006-08-14 | 627 | 630 | 620 | 628 | 36,000 | 628 |
| 2006-08-11 | 628 | 630 | 609 | 623 | 57,000 | 623 |
| 2006-08-10 | 625 | 625 | 621 | 624 | 16,000 | 624 |
| 2006-08-09 | 620 | 625 | 620 | 624 | 21,000 | 624 |
| 2006-08-08 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2006-08-07 | 621 | 622 | 620 | 620 | 9,000 | 620 |
| 2006-08-04 | 622 | 622 | 620 | 621 | 10,000 | 621 |
| 2006-08-03 | 622 | 628 | 620 | 621 | 20,000 | 621 |
| 2006-08-02 | 621 | 621 | 620 | 621 | 10,000 | 621 |
| 2006-08-01 | 624 | 626 | 620 | 622 | 20,000 | 622 |
| 2006-07-31 | 620 | 627 | 620 | 623 | 19,000 | 623 |
| 2006-07-28 | 612 | 612 | 604 | 610 | 20,000 | 610 |
| 2006-07-27 | 615 | 615 | 602 | 609 | 33,000 | 609 |
| 2006-07-26 | 628 | 633 | 611 | 614 | 14,000 | 614 |
| 2006-07-25 | 630 | 632 | 625 | 628 | 24,000 | 628 |
| 2006-07-24 | 618 | 620 | 612 | 617 | 11,000 | 617 |
| 2006-07-21 | 610 | 620 | 610 | 618 | 30,000 | 618 |
| 2006-07-20 | 620 | 633 | 617 | 631 | 29,000 | 631 |
| 2006-07-19 | 610 | 611 | 599 | 610 | 35,000 | 610 |
| 2006-07-18 | 635 | 635 | 609 | 609 | 39,000 | 609 |
| 2006-07-14 | 648 | 650 | 635 | 639 | 29,000 | 639 |
| 2006-07-13 | 656 | 660 | 653 | 655 | 20,000 | 655 |
| 2006-07-12 | 670 | 670 | 664 | 666 | 26,000 | 666 |
| 2006-07-11 | 663 | 675 | 663 | 669 | 19,000 | 669 |
| 2006-07-10 | 663 | 668 | 654 | 668 | 14,000 | 668 |
| 2006-07-07 | 672 | 672 | 665 | 665 | 11,000 | 665 |
| 2006-07-06 | 677 | 677 | 670 | 670 | 12,000 | 670 |
| 2006-07-05 | 676 | 680 | 671 | 673 | 30,000 | 673 |
| 2006-07-04 | 678 | 681 | 677 | 680 | 22,000 | 680 |
| 2006-07-03 | 685 | 685 | 671 | 673 | 41,000 | 673 |
| 2006-06-30 | 670 | 671 | 661 | 666 | 36,000 | 666 |
| 2006-06-29 | 669 | 669 | 663 | 663 | 19,000 | 663 |
| 2006-06-28 | 670 | 670 | 667 | 668 | 16,000 | 668 |
| 2006-06-27 | 672 | 672 | 670 | 671 | 21,000 | 671 |
| 2006-06-26 | 670 | 670 | 660 | 666 | 21,000 | 666 |
| 2006-06-23 | 670 | 672 | 666 | 669 | 37,000 | 669 |
| 2006-06-22 | 660 | 670 | 653 | 670 | 32,000 | 670 |
| 2006-06-21 | 664 | 664 | 648 | 659 | 36,000 | 659 |
| 2006-06-20 | 661 | 670 | 660 | 665 | 22,000 | 665 |
| 2006-06-19 | 663 | 671 | 663 | 671 | 48,000 | 671 |
| 2006-06-16 | 677 | 677 | 650 | 673 | 51,000 | 673 |
| 2006-06-15 | 666 | 670 | 661 | 664 | 30,000 | 664 |
| 2006-06-14 | 650 | 661 | 637 | 656 | 43,000 | 656 |
| 2006-06-13 | 655 | 665 | 648 | 648 | 68,000 | 648 |
| 2006-06-12 | 657 | 669 | 654 | 656 | 70,000 | 656 |
| 2006-06-09 | 632 | 659 | 622 | 651 | 117,000 | 651 |
| 2006-06-08 | 665 | 665 | 621 | 636 | 115,000 | 636 |
| 2006-06-07 | 669 | 676 | 665 | 669 | 67,000 | 669 |
| 2006-06-06 | 679 | 680 | 662 | 670 | 58,000 | 670 |
| 2006-06-05 | 697 | 697 | 673 | 678 | 124,000 | 678 |
| 2006-06-02 | 685 | 690 | 670 | 687 | 189,000 | 687 |
| 2006-06-01 | 690 | 704 | 683 | 689 | 177,000 | 689 |
| 2006-05-31 | 672 | 688 | 672 | 682 | 125,000 | 682 |
| 2006-05-30 | 696 | 696 | 678 | 692 | 191,000 | 692 |
| 2006-05-29 | 670 | 677 | 669 | 672 | 25,000 | 672 |
| 2006-05-26 | 659 | 676 | 655 | 660 | 34,000 | 660 |
| 2006-05-25 | 662 | 664 | 658 | 659 | 22,000 | 659 |
| 2006-05-24 | 655 | 657 | 635 | 657 | 47,000 | 657 |
| 2006-05-23 | 677 | 677 | 650 | 665 | 89,000 | 665 |
| 2006-05-22 | 683 | 688 | 673 | 676 | 72,000 | 676 |
| 2006-05-19 | 672 | 678 | 670 | 676 | 74,000 | 676 |
| 2006-05-18 | 675 | 675 | 670 | 673 | 46,000 | 673 |
| 2006-05-17 | 685 | 686 | 677 | 681 | 61,000 | 681 |
| 2006-05-16 | 695 | 700 | 680 | 683 | 172,000 | 683 |
| 2006-05-15 | 677 | 687 | 677 | 682 | 47,000 | 682 |
| 2006-05-12 | 682 | 682 | 660 | 676 | 51,000 | 676 |
| 2006-05-11 | 697 | 700 | 682 | 684 | 45,000 | 684 |
| 2006-05-10 | 700 | 703 | 696 | 696 | 113,000 | 696 |
| 2006-05-09 | 698 | 700 | 696 | 698 | 56,000 | 698 |
| 2006-05-08 | 697 | 699 | 691 | 696 | 61,000 | 696 |
| 2006-05-02 | 680 | 690 | 680 | 690 | 38,000 | 690 |
| 2006-05-01 | 689 | 689 | 682 | 687 | 14,000 | 687 |
| 2006-04-28 | 690 | 690 | 675 | 688 | 57,000 | 688 |
| 2006-04-27 | 688 | 694 | 682 | 694 | 107,000 | 694 |
| 2006-04-26 | 672 | 680 | 671 | 678 | 23,000 | 678 |
| 2006-04-25 | 671 | 675 | 665 | 671 | 54,000 | 671 |
| 2006-04-24 | 675 | 691 | 673 | 673 | 27,000 | 673 |
| 2006-04-21 | 693 | 694 | 684 | 690 | 58,000 | 690 |
| 2006-04-20 | 696 | 700 | 692 | 694 | 62,000 | 694 |
| 2006-04-19 | 702 | 702 | 695 | 699 | 34,000 | 699 |
| 2006-04-18 | 690 | 700 | 688 | 699 | 44,000 | 699 |
| 2006-04-17 | 701 | 705 | 692 | 693 | 59,000 | 693 |
| 2006-04-14 | 699 | 700 | 694 | 699 | 75,000 | 699 |
| 2006-04-13 | 706 | 707 | 699 | 700 | 117,000 | 700 |
| 2006-04-12 | 708 | 710 | 705 | 706 | 195,000 | 706 |
| 2006-04-11 | 690 | 704 | 690 | 703 | 249,000 | 703 |
| 2006-04-10 | 682 | 687 | 677 | 687 | 156,000 | 687 |
| 2006-04-07 | 681 | 681 | 678 | 680 | 44,000 | 680 |
| 2006-04-06 | 675 | 681 | 675 | 680 | 43,000 | 680 |
| 2006-04-05 | 679 | 683 | 677 | 678 | 52,000 | 678 |
| 2006-04-04 | 684 | 684 | 676 | 680 | 51,000 | 680 |
| 2006-04-03 | 681 | 684 | 680 | 684 | 78,000 | 684 |
| 2006-03-31 | 676 | 677 | 673 | 674 | 68,000 | 674 |
| 2006-03-30 | 680 | 682 | 673 | 676 | 89,000 | 676 |
| 2006-03-29 | 670 | 678 | 666 | 677 | 82,000 | 677 |
| 2006-03-28 | 662 | 671 | 662 | 671 | 101,000 | 671 |
| 2006-03-27 | 667 | 667 | 659 | 662 | 116,000 | 662 |
| 2006-03-24 | 661 | 662 | 658 | 661 | 40,000 | 661 |
| 2006-03-23 | 655 | 662 | 655 | 658 | 56,000 | 658 |
| 2006-03-22 | 656 | 658 | 655 | 655 | 22,000 | 655 |
| 2006-03-20 | 652 | 660 | 651 | 659 | 36,000 | 659 |
| 2006-03-17 | 654 | 654 | 650 | 652 | 26,000 | 652 |
| 2006-03-16 | 651 | 653 | 647 | 647 | 13,000 | 647 |
| 2006-03-15 | 655 | 655 | 650 | 650 | 16,000 | 650 |
| 2006-03-14 | 660 | 660 | 651 | 652 | 24,000 | 652 |
| 2006-03-13 | 655 | 658 | 650 | 656 | 34,000 | 656 |
| 2006-03-10 | 643 | 655 | 643 | 650 | 62,000 | 650 |
| 2006-03-09 | 643 | 653 | 640 | 653 | 33,000 | 653 |
| 2006-03-08 | 645 | 645 | 640 | 641 | 16,000 | 641 |
| 2006-03-07 | 637 | 649 | 630 | 639 | 39,000 | 639 |
| 2006-03-06 | 630 | 646 | 630 | 646 | 25,000 | 646 |
| 2006-03-03 | 631 | 645 | 631 | 640 | 52,000 | 640 |
| 2006-03-02 | 640 | 640 | 631 | 631 | 26,000 | 631 |
| 2006-03-01 | 655 | 655 | 650 | 650 | 45,000 | 650 |
| 2006-02-28 | 660 | 660 | 651 | 653 | 42,000 | 653 |
| 2006-02-27 | 650 | 658 | 647 | 654 | 49,000 | 654 |
| 2006-02-24 | 645 | 645 | 636 | 644 | 35,000 | 644 |
| 2006-02-23 | 629 | 641 | 629 | 641 | 38,000 | 641 |
| 2006-02-22 | 632 | 635 | 622 | 627 | 45,000 | 627 |
| 2006-02-21 | 590 | 617 | 590 | 612 | 88,000 | 612 |
| 2006-02-20 | 620 | 620 | 580 | 607 | 118,000 | 607 |
| 2006-02-17 | 649 | 649 | 621 | 622 | 72,000 | 622 |
| 2006-02-16 | 645 | 646 | 633 | 639 | 21,000 | 639 |
| 2006-02-15 | 651 | 651 | 640 | 645 | 29,000 | 645 |
| 2006-02-14 | 644 | 650 | 632 | 650 | 53,000 | 650 |
| 2006-02-13 | 667 | 667 | 635 | 645 | 66,000 | 645 |
| 2006-02-10 | 678 | 678 | 667 | 668 | 60,000 | 668 |
| 2006-02-09 | 674 | 681 | 674 | 675 | 43,000 | 675 |
| 2006-02-08 | 678 | 683 | 670 | 670 | 62,000 | 670 |
| 2006-02-07 | 683 | 683 | 677 | 682 | 55,000 | 682 |
| 2006-02-06 | 680 | 682 | 673 | 680 | 49,000 | 680 |
| 2006-02-03 | 663 | 675 | 663 | 675 | 49,000 | 675 |
| 2006-02-02 | 668 | 678 | 668 | 672 | 65,000 | 672 |
| 2006-02-01 | 675 | 685 | 663 | 672 | 54,000 | 672 |
| 2006-01-31 | 690 | 690 | 681 | 684 | 61,000 | 684 |
| 2006-01-30 | 693 | 693 | 685 | 691 | 107,000 | 691 |
| 2006-01-27 | 684 | 688 | 681 | 684 | 58,000 | 684 |
| 2006-01-26 | 670 | 682 | 669 | 680 | 62,000 | 680 |
| 2006-01-25 | 668 | 669 | 662 | 665 | 48,000 | 665 |
| 2006-01-24 | 649 | 660 | 649 | 658 | 51,000 | 658 |
| 2006-01-23 | 667 | 667 | 645 | 649 | 123,000 | 649 |
| 2006-01-20 | 679 | 693 | 661 | 665 | 116,000 | 665 |
| 2006-01-19 | 620 | 686 | 620 | 686 | 138,000 | 686 |
| 2006-01-18 | 678 | 681 | 612 | 640 | 264,000 | 640 |
| 2006-01-17 | 699 | 700 | 678 | 688 | 323,000 | 688 |
| 2006-01-16 | 682 | 698 | 670 | 698 | 318,000 | 698 |
| 2006-01-13 | 640 | 662 | 640 | 662 | 205,000 | 662 |
| 2006-01-12 | 639 | 643 | 638 | 640 | 64,000 | 640 |
| 2006-01-11 | 639 | 642 | 636 | 639 | 70,000 | 639 |
| 2006-01-10 | 641 | 643 | 638 | 640 | 63,000 | 640 |
| 2006-01-06 | 640 | 642 | 635 | 638 | 71,000 | 638 |
| 2006-01-05 | 629 | 638 | 629 | 638 | 72,000 | 638 |
| 2006-01-04 | 638 | 638 | 626 | 629 | 39,000 | 629 |
分割・併合履歴 ： [1990-03-27]1株→1.1株