6745 ホーチキ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 685 | 685 | 678 | 678 | 30,000 | 678 |
| 2007-12-27 | 691 | 691 | 680 | 683 | 48,000 | 683 |
| 2007-12-26 | 670 | 692 | 667 | 692 | 95,000 | 692 |
| 2007-12-25 | 672 | 672 | 662 | 668 | 43,000 | 668 |
| 2007-12-21 | 631 | 656 | 631 | 656 | 95,000 | 656 |
| 2007-12-20 | 630 | 634 | 626 | 632 | 30,000 | 632 |
| 2007-12-19 | 634 | 634 | 630 | 633 | 16,000 | 633 |
| 2007-12-18 | 635 | 637 | 629 | 634 | 46,000 | 634 |
| 2007-12-17 | 639 | 643 | 634 | 634 | 54,000 | 634 |
| 2007-12-14 | 630 | 633 | 628 | 630 | 56,000 | 630 |
| 2007-12-13 | 635 | 635 | 627 | 629 | 48,000 | 629 |
| 2007-12-12 | 636 | 636 | 629 | 630 | 84,000 | 630 |
| 2007-12-11 | 634 | 637 | 632 | 636 | 24,000 | 636 |
| 2007-12-10 | 625 | 634 | 622 | 627 | 21,000 | 627 |
| 2007-12-07 | 618 | 630 | 615 | 630 | 35,000 | 630 |
| 2007-12-06 | 620 | 622 | 617 | 618 | 22,000 | 618 |
| 2007-12-05 | 605 | 616 | 605 | 616 | 30,000 | 616 |
| 2007-12-04 | 615 | 615 | 609 | 609 | 11,000 | 609 |
| 2007-12-03 | 612 | 614 | 610 | 614 | 8,000 | 614 |
| 2007-11-30 | 594 | 611 | 586 | 611 | 35,000 | 611 |
| 2007-11-29 | 601 | 608 | 600 | 605 | 46,000 | 605 |
| 2007-11-28 | 601 | 602 | 597 | 600 | 15,000 | 600 |
| 2007-11-27 | 598 | 604 | 595 | 600 | 24,000 | 600 |
| 2007-11-26 | 585 | 598 | 585 | 597 | 44,000 | 597 |
| 2007-11-22 | 562 | 568 | 559 | 568 | 40,000 | 568 |
| 2007-11-21 | 561 | 563 | 553 | 553 | 38,000 | 553 |
| 2007-11-20 | 560 | 561 | 556 | 561 | 20,000 | 561 |
| 2007-11-19 | 580 | 584 | 580 | 583 | 9,000 | 583 |
| 2007-11-16 | 590 | 594 | 575 | 580 | 23,000 | 580 |
| 2007-11-15 | 584 | 585 | 575 | 583 | 16,000 | 583 |
| 2007-11-14 | 585 | 589 | 585 | 585 | 9,000 | 585 |
| 2007-11-13 | 578 | 578 | 565 | 565 | 29,000 | 565 |
| 2007-11-12 | 584 | 588 | 580 | 583 | 13,000 | 583 |
| 2007-11-09 | 605 | 605 | 593 | 598 | 20,000 | 598 |
| 2007-11-08 | 620 | 620 | 605 | 610 | 35,000 | 610 |
| 2007-11-07 | 628 | 628 | 625 | 625 | 6,000 | 625 |
| 2007-11-06 | 626 | 629 | 626 | 628 | 10,000 | 628 |
| 2007-11-05 | 632 | 632 | 626 | 627 | 8,000 | 627 |
| 2007-11-02 | 626 | 632 | 623 | 632 | 12,000 | 632 |
| 2007-11-01 | 633 | 639 | 633 | 637 | 14,000 | 637 |
| 2007-10-31 | 626 | 632 | 625 | 632 | 15,000 | 632 |
| 2007-10-30 | 633 | 633 | 620 | 620 | 23,000 | 620 |
| 2007-10-29 | 636 | 639 | 628 | 629 | 31,000 | 629 |
| 2007-10-26 | 631 | 631 | 625 | 631 | 12,000 | 631 |
| 2007-10-25 | 632 | 632 | 622 | 626 | 26,000 | 626 |
| 2007-10-24 | 620 | 644 | 613 | 640 | 67,000 | 640 |
| 2007-10-23 | 611 | 620 | 611 | 616 | 22,000 | 616 |
| 2007-10-22 | 603 | 612 | 603 | 610 | 19,000 | 610 |
| 2007-10-19 | 620 | 623 | 613 | 613 | 15,000 | 613 |
| 2007-10-18 | 618 | 618 | 614 | 618 | 4,000 | 618 |
| 2007-10-17 | 617 | 620 | 610 | 611 | 17,000 | 611 |
| 2007-10-16 | 629 | 631 | 620 | 621 | 11,000 | 621 |
| 2007-10-15 | 634 | 636 | 634 | 636 | 9,000 | 636 |
| 2007-10-12 | 649 | 659 | 640 | 640 | 15,000 | 640 |
| 2007-10-11 | 645 | 659 | 638 | 659 | 10,000 | 659 |
| 2007-10-10 | 650 | 659 | 650 | 655 | 6,000 | 655 |
| 2007-10-09 | 651 | 651 | 647 | 650 | 10,000 | 650 |
| 2007-10-05 | 660 | 660 | 643 | 656 | 22,000 | 656 |
| 2007-10-04 | 664 | 672 | 664 | 670 | 18,000 | 670 |
| 2007-10-03 | 675 | 676 | 667 | 675 | 16,000 | 675 |
| 2007-10-02 | 671 | 676 | 670 | 676 | 15,000 | 676 |
| 2007-10-01 | 676 | 676 | 670 | 671 | 7,000 | 671 |
| 2007-09-28 | 679 | 679 | 671 | 674 | 12,000 | 674 |
| 2007-09-27 | 678 | 678 | 671 | 678 | 24,000 | 678 |
| 2007-09-26 | 662 | 674 | 662 | 674 | 31,000 | 674 |
| 2007-09-25 | 659 | 660 | 650 | 660 | 32,000 | 660 |
| 2007-09-21 | 643 | 650 | 643 | 647 | 18,000 | 647 |
| 2007-09-20 | 643 | 643 | 640 | 640 | 7,000 | 640 |
| 2007-09-19 | 632 | 639 | 632 | 637 | 11,000 | 637 |
| 2007-09-18 | 628 | 635 | 628 | 631 | 17,000 | 631 |
| 2007-09-14 | 630 | 637 | 620 | 636 | 53,000 | 636 |
| 2007-09-13 | 619 | 619 | 613 | 614 | 8,000 | 614 |
| 2007-09-12 | 615 | 615 | 610 | 611 | 13,000 | 611 |
| 2007-09-11 | 616 | 616 | 613 | 613 | 6,000 | 613 |
| 2007-09-10 | 624 | 626 | 611 | 620 | 29,000 | 620 |
| 2007-09-07 | 620 | 620 | 613 | 618 | 17,000 | 618 |
| 2007-09-06 | 619 | 619 | 604 | 611 | 12,000 | 611 |
| 2007-09-05 | 619 | 619 | 609 | 609 | 4,000 | 609 |
| 2007-09-04 | 615 | 620 | 608 | 619 | 12,000 | 619 |
| 2007-09-03 | 620 | 625 | 619 | 625 | 13,000 | 625 |
| 2007-08-31 | 608 | 620 | 608 | 620 | 10,000 | 620 |
| 2007-08-30 | 606 | 608 | 605 | 608 | 7,000 | 608 |
| 2007-08-29 | 614 | 615 | 601 | 606 | 13,000 | 606 |
| 2007-08-28 | 610 | 618 | 610 | 611 | 9,000 | 611 |
| 2007-08-27 | 611 | 611 | 610 | 610 | 17,000 | 610 |
| 2007-08-24 | 612 | 612 | 592 | 604 | 21,000 | 604 |
| 2007-08-23 | 588 | 615 | 588 | 610 | 27,000 | 610 |
| 2007-08-22 | 587 | 588 | 587 | 588 | 4,000 | 588 |
| 2007-08-21 | 580 | 600 | 580 | 597 | 14,000 | 597 |
| 2007-08-20 | 599 | 599 | 578 | 580 | 16,000 | 580 |
| 2007-08-17 | 603 | 603 | 563 | 563 | 31,000 | 563 |
| 2007-08-16 | 610 | 610 | 591 | 593 | 32,000 | 593 |
| 2007-08-15 | 617 | 625 | 617 | 618 | 18,000 | 618 |
| 2007-08-14 | 626 | 626 | 622 | 624 | 10,000 | 624 |
| 2007-08-13 | 617 | 640 | 617 | 636 | 20,000 | 636 |
| 2007-08-10 | 632 | 632 | 615 | 622 | 26,000 | 622 |
| 2007-08-09 | 655 | 655 | 639 | 640 | 43,000 | 640 |
| 2007-08-08 | 648 | 650 | 632 | 632 | 29,000 | 632 |
| 2007-08-07 | 648 | 650 | 640 | 649 | 10,000 | 649 |
| 2007-08-06 | 644 | 650 | 641 | 650 | 11,000 | 650 |
| 2007-08-03 | 642 | 647 | 635 | 644 | 23,000 | 644 |
| 2007-08-02 | 641 | 651 | 641 | 644 | 17,000 | 644 |
| 2007-08-01 | 648 | 648 | 635 | 635 | 31,000 | 635 |
| 2007-07-31 | 649 | 664 | 648 | 658 | 24,000 | 658 |
| 2007-07-30 | 651 | 651 | 640 | 649 | 16,000 | 649 |
| 2007-07-27 | 665 | 665 | 644 | 649 | 37,000 | 649 |
| 2007-07-26 | 671 | 683 | 670 | 670 | 11,000 | 670 |
| 2007-07-25 | 678 | 678 | 668 | 670 | 29,000 | 670 |
| 2007-07-24 | 666 | 677 | 666 | 677 | 25,000 | 677 |
| 2007-07-23 | 686 | 686 | 674 | 675 | 32,000 | 675 |
| 2007-07-20 | 679 | 680 | 675 | 676 | 41,000 | 676 |
| 2007-07-19 | 657 | 680 | 652 | 676 | 94,000 | 676 |
| 2007-07-18 | 660 | 660 | 651 | 656 | 15,000 | 656 |
| 2007-07-17 | 660 | 660 | 650 | 659 | 19,000 | 659 |
| 2007-07-13 | 664 | 670 | 664 | 667 | 25,000 | 667 |
| 2007-07-12 | 669 | 669 | 663 | 663 | 12,000 | 663 |
| 2007-07-11 | 661 | 664 | 661 | 662 | 14,000 | 662 |
| 2007-07-10 | 659 | 671 | 659 | 671 | 20,000 | 671 |
| 2007-07-09 | 673 | 673 | 662 | 669 | 22,000 | 669 |
| 2007-07-06 | 684 | 684 | 672 | 672 | 9,000 | 672 |
| 2007-07-05 | 680 | 683 | 673 | 683 | 27,000 | 683 |
| 2007-07-04 | 675 | 681 | 672 | 680 | 7,000 | 680 |
| 2007-07-03 | 682 | 682 | 676 | 680 | 22,000 | 680 |
| 2007-07-02 | 679 | 679 | 671 | 672 | 21,000 | 672 |
| 2007-06-29 | 686 | 686 | 670 | 678 | 33,000 | 678 |
| 2007-06-28 | 679 | 679 | 675 | 676 | 19,000 | 676 |
| 2007-06-27 | 670 | 673 | 668 | 673 | 23,000 | 673 |
| 2007-06-26 | 682 | 682 | 668 | 675 | 29,000 | 675 |
| 2007-06-25 | 687 | 687 | 677 | 677 | 24,000 | 677 |
| 2007-06-22 | 692 | 692 | 685 | 687 | 28,000 | 687 |
| 2007-06-21 | 683 | 693 | 680 | 688 | 63,000 | 688 |
| 2007-06-20 | 684 | 685 | 679 | 679 | 27,000 | 679 |
| 2007-06-19 | 672 | 680 | 670 | 671 | 32,000 | 671 |
| 2007-06-18 | 680 | 683 | 674 | 679 | 45,000 | 679 |
| 2007-06-15 | 670 | 670 | 660 | 665 | 20,000 | 665 |
| 2007-06-14 | 672 | 672 | 662 | 667 | 34,000 | 667 |
| 2007-06-13 | 659 | 669 | 659 | 663 | 41,000 | 663 |
| 2007-06-12 | 668 | 668 | 652 | 653 | 19,000 | 653 |
| 2007-06-11 | 660 | 667 | 647 | 665 | 21,000 | 665 |
| 2007-06-08 | 660 | 663 | 657 | 659 | 51,000 | 659 |
| 2007-06-07 | 661 | 670 | 660 | 663 | 34,000 | 663 |
| 2007-06-06 | 674 | 674 | 662 | 671 | 24,000 | 671 |
| 2007-06-05 | 678 | 680 | 668 | 677 | 43,000 | 677 |
| 2007-06-04 | 683 | 683 | 670 | 674 | 49,000 | 674 |
| 2007-06-01 | 676 | 682 | 674 | 676 | 24,000 | 676 |
| 2007-05-31 | 681 | 682 | 674 | 682 | 31,000 | 682 |
| 2007-05-30 | 685 | 687 | 673 | 676 | 41,000 | 676 |
| 2007-05-29 | 688 | 688 | 675 | 683 | 34,000 | 683 |
| 2007-05-28 | 693 | 693 | 681 | 689 | 27,000 | 689 |
| 2007-05-25 | 679 | 683 | 669 | 683 | 24,000 | 683 |
| 2007-05-24 | 692 | 693 | 679 | 679 | 22,000 | 679 |
| 2007-05-23 | 688 | 691 | 681 | 691 | 31,000 | 691 |
| 2007-05-22 | 679 | 683 | 665 | 683 | 36,000 | 683 |
| 2007-05-21 | 662 | 677 | 658 | 673 | 22,000 | 673 |
| 2007-05-18 | 686 | 687 | 667 | 672 | 39,000 | 672 |
| 2007-05-17 | 685 | 686 | 679 | 682 | 25,000 | 682 |
| 2007-05-16 | 685 | 693 | 676 | 677 | 65,000 | 677 |
| 2007-05-15 | 700 | 700 | 685 | 695 | 46,000 | 695 |
| 2007-05-14 | 705 | 717 | 695 | 701 | 199,000 | 701 |
| 2007-05-11 | 676 | 700 | 675 | 686 | 151,000 | 686 |
| 2007-05-10 | 698 | 698 | 675 | 692 | 71,000 | 692 |
| 2007-05-09 | 690 | 700 | 688 | 699 | 141,000 | 699 |
| 2007-05-08 | 676 | 687 | 676 | 685 | 123,000 | 685 |
| 2007-05-07 | 674 | 683 | 674 | 674 | 61,000 | 674 |
| 2007-05-02 | 670 | 672 | 662 | 672 | 46,000 | 672 |
| 2007-05-01 | 672 | 678 | 665 | 668 | 79,000 | 668 |
| 2007-04-27 | 673 | 674 | 663 | 668 | 219,000 | 668 |
| 2007-04-26 | 630 | 639 | 629 | 636 | 31,000 | 636 |
| 2007-04-25 | 630 | 630 | 621 | 628 | 14,000 | 628 |
| 2007-04-24 | 617 | 625 | 616 | 625 | 20,000 | 625 |
| 2007-04-23 | 618 | 621 | 617 | 617 | 9,000 | 617 |
| 2007-04-20 | 622 | 625 | 622 | 623 | 13,000 | 623 |
| 2007-04-19 | 630 | 630 | 619 | 621 | 30,000 | 621 |
| 2007-04-18 | 621 | 628 | 621 | 623 | 11,000 | 623 |
| 2007-04-17 | 627 | 629 | 620 | 620 | 13,000 | 620 |
| 2007-04-16 | 608 | 629 | 608 | 626 | 36,000 | 626 |
| 2007-04-13 | 627 | 627 | 615 | 618 | 18,000 | 618 |
| 2007-04-12 | 632 | 632 | 627 | 627 | 7,000 | 627 |
| 2007-04-11 | 630 | 638 | 630 | 632 | 23,000 | 632 |
| 2007-04-10 | 628 | 630 | 627 | 628 | 19,000 | 628 |
| 2007-04-09 | 629 | 633 | 626 | 633 | 10,000 | 633 |
| 2007-04-06 | 630 | 630 | 627 | 628 | 10,000 | 628 |
| 2007-04-05 | 639 | 640 | 635 | 635 | 13,000 | 635 |
| 2007-04-04 | 635 | 638 | 635 | 638 | 33,000 | 638 |
| 2007-04-03 | 635 | 636 | 635 | 635 | 20,000 | 635 |
| 2007-04-02 | 636 | 637 | 635 | 635 | 16,000 | 635 |
| 2007-03-30 | 644 | 644 | 635 | 636 | 20,000 | 636 |
| 2007-03-29 | 626 | 635 | 625 | 635 | 22,000 | 635 |
| 2007-03-28 | 640 | 642 | 640 | 642 | 49,000 | 642 |
| 2007-03-27 | 645 | 646 | 642 | 643 | 34,000 | 643 |
| 2007-03-26 | 657 | 657 | 645 | 649 | 37,000 | 649 |
| 2007-03-23 | 636 | 638 | 635 | 638 | 39,000 | 638 |
| 2007-03-22 | 634 | 635 | 628 | 635 | 21,000 | 635 |
| 2007-03-20 | 621 | 621 | 619 | 619 | 15,000 | 619 |
| 2007-03-19 | 624 | 627 | 624 | 627 | 12,000 | 627 |
| 2007-03-16 | 618 | 619 | 617 | 617 | 8,000 | 617 |
| 2007-03-15 | 616 | 621 | 613 | 616 | 19,000 | 616 |
| 2007-03-14 | 627 | 628 | 615 | 615 | 31,000 | 615 |
| 2007-03-13 | 629 | 635 | 624 | 626 | 32,000 | 626 |
| 2007-03-12 | 631 | 631 | 623 | 626 | 40,000 | 626 |
| 2007-03-09 | 627 | 630 | 625 | 627 | 33,000 | 627 |
| 2007-03-08 | 633 | 633 | 619 | 627 | 29,000 | 627 |
| 2007-03-07 | 623 | 633 | 622 | 625 | 34,000 | 625 |
| 2007-03-06 | 614 | 634 | 614 | 626 | 15,000 | 626 |
| 2007-03-05 | 644 | 644 | 613 | 613 | 46,000 | 613 |
| 2007-03-02 | 650 | 653 | 637 | 648 | 39,000 | 648 |
| 2007-03-01 | 651 | 659 | 650 | 654 | 72,000 | 654 |
| 2007-02-28 | 648 | 649 | 627 | 649 | 115,000 | 649 |
| 2007-02-27 | 644 | 650 | 644 | 647 | 30,000 | 647 |
| 2007-02-26 | 639 | 643 | 637 | 643 | 32,000 | 643 |
| 2007-02-23 | 628 | 634 | 610 | 634 | 46,000 | 634 |
| 2007-02-22 | 627 | 628 | 625 | 628 | 23,000 | 628 |
| 2007-02-21 | 624 | 626 | 620 | 626 | 38,000 | 626 |
| 2007-02-20 | 623 | 624 | 621 | 623 | 16,000 | 623 |
| 2007-02-19 | 617 | 625 | 616 | 625 | 16,000 | 625 |
| 2007-02-16 | 620 | 625 | 619 | 621 | 39,000 | 621 |
| 2007-02-15 | 621 | 625 | 617 | 625 | 21,000 | 625 |
| 2007-02-14 | 620 | 620 | 615 | 618 | 48,000 | 618 |
| 2007-02-13 | 618 | 628 | 616 | 618 | 114,000 | 618 |
| 2007-02-09 | 625 | 625 | 617 | 622 | 43,000 | 622 |
| 2007-02-08 | 618 | 620 | 615 | 615 | 30,000 | 615 |
| 2007-02-07 | 620 | 620 | 615 | 616 | 10,000 | 616 |
| 2007-02-06 | 619 | 621 | 619 | 619 | 19,000 | 619 |
| 2007-02-05 | 628 | 630 | 620 | 624 | 11,000 | 624 |
| 2007-02-02 | 629 | 629 | 627 | 628 | 11,000 | 628 |
| 2007-02-01 | 629 | 629 | 620 | 628 | 24,000 | 628 |
| 2007-01-31 | 621 | 630 | 621 | 628 | 17,000 | 628 |
| 2007-01-30 | 631 | 631 | 628 | 631 | 46,000 | 631 |
| 2007-01-29 | 639 | 639 | 633 | 638 | 17,000 | 638 |
| 2007-01-26 | 639 | 640 | 634 | 640 | 13,000 | 640 |
| 2007-01-25 | 644 | 648 | 640 | 645 | 24,000 | 645 |
| 2007-01-24 | 645 | 648 | 635 | 646 | 32,000 | 646 |
| 2007-01-23 | 636 | 645 | 636 | 645 | 15,000 | 645 |
| 2007-01-22 | 633 | 639 | 629 | 639 | 19,000 | 639 |
| 2007-01-19 | 637 | 639 | 631 | 639 | 22,000 | 639 |
| 2007-01-18 | 635 | 647 | 635 | 639 | 22,000 | 639 |
| 2007-01-17 | 628 | 650 | 628 | 640 | 57,000 | 640 |
| 2007-01-16 | 620 | 625 | 619 | 625 | 21,000 | 625 |
| 2007-01-15 | 614 | 617 | 614 | 615 | 14,000 | 615 |
| 2007-01-12 | 611 | 615 | 611 | 614 | 19,000 | 614 |
| 2007-01-11 | 611 | 620 | 611 | 613 | 25,000 | 613 |
| 2007-01-10 | 626 | 626 | 611 | 611 | 14,000 | 611 |
| 2007-01-09 | 620 | 625 | 620 | 624 | 38,000 | 624 |
| 2007-01-05 | 625 | 625 | 616 | 616 | 24,000 | 616 |
| 2007-01-04 | 618 | 620 | 618 | 620 | 7,000 | 620 |
分割・併合履歴 ： [1990-03-27]1株→1.1株