6745 ホーチキ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 725 | 746 | 725 | 738 | 60,000 | 738 |
| 2008-12-29 | 700 | 770 | 690 | 745 | 125,000 | 745 |
| 2008-12-26 | 669 | 679 | 668 | 678 | 18,000 | 678 |
| 2008-12-25 | 653 | 664 | 653 | 664 | 15,000 | 664 |
| 2008-12-24 | 645 | 650 | 642 | 642 | 18,000 | 642 |
| 2008-12-22 | 638 | 665 | 638 | 655 | 59,000 | 655 |
| 2008-12-19 | 678 | 684 | 664 | 678 | 29,000 | 678 |
| 2008-12-18 | 685 | 685 | 677 | 683 | 34,000 | 683 |
| 2008-12-17 | 697 | 699 | 688 | 698 | 56,000 | 698 |
| 2008-12-16 | 699 | 700 | 678 | 687 | 56,000 | 687 |
| 2008-12-15 | 658 | 705 | 656 | 699 | 110,000 | 699 |
| 2008-12-12 | 631 | 634 | 617 | 624 | 45,000 | 624 |
| 2008-12-11 | 637 | 637 | 621 | 630 | 32,000 | 630 |
| 2008-12-10 | 622 | 647 | 617 | 637 | 41,000 | 637 |
| 2008-12-09 | 644 | 644 | 602 | 613 | 70,000 | 613 |
| 2008-12-08 | 628 | 649 | 628 | 638 | 76,000 | 638 |
| 2008-12-05 | 608 | 629 | 598 | 628 | 37,000 | 628 |
| 2008-12-04 | 606 | 635 | 605 | 607 | 50,000 | 607 |
| 2008-12-03 | 585 | 607 | 582 | 606 | 42,000 | 606 |
| 2008-12-02 | 591 | 595 | 581 | 585 | 22,000 | 585 |
| 2008-12-01 | 639 | 639 | 610 | 610 | 29,000 | 610 |
| 2008-11-28 | 635 | 635 | 624 | 629 | 32,000 | 629 |
| 2008-11-27 | 641 | 641 | 624 | 626 | 16,000 | 626 |
| 2008-11-26 | 644 | 644 | 625 | 631 | 27,000 | 631 |
| 2008-11-25 | 648 | 649 | 610 | 625 | 22,000 | 625 |
| 2008-11-21 | 607 | 612 | 577 | 612 | 31,000 | 612 |
| 2008-11-20 | 628 | 628 | 602 | 606 | 12,000 | 606 |
| 2008-11-19 | 652 | 658 | 627 | 638 | 23,000 | 638 |
| 2008-11-18 | 671 | 671 | 655 | 656 | 20,000 | 656 |
| 2008-11-17 | 661 | 678 | 660 | 661 | 30,000 | 661 |
| 2008-11-14 | 686 | 686 | 657 | 661 | 24,000 | 661 |
| 2008-11-13 | 675 | 692 | 650 | 657 | 73,000 | 657 |
| 2008-11-12 | 693 | 700 | 689 | 698 | 61,000 | 698 |
| 2008-11-11 | 681 | 700 | 680 | 692 | 35,000 | 692 |
| 2008-11-10 | 652 | 682 | 652 | 678 | 28,000 | 678 |
| 2008-11-07 | 634 | 665 | 630 | 643 | 25,000 | 643 |
| 2008-11-06 | 671 | 671 | 661 | 664 | 25,000 | 664 |
| 2008-11-05 | 689 | 697 | 684 | 697 | 57,000 | 697 |
| 2008-11-04 | 680 | 694 | 674 | 675 | 34,000 | 675 |
| 2008-10-31 | 659 | 676 | 641 | 676 | 64,000 | 676 |
| 2008-10-30 | 624 | 651 | 614 | 651 | 66,000 | 651 |
| 2008-10-29 | 640 | 647 | 610 | 624 | 72,000 | 624 |
| 2008-10-28 | 551 | 588 | 544 | 588 | 83,000 | 588 |
| 2008-10-27 | 530 | 559 | 530 | 548 | 79,000 | 548 |
| 2008-10-24 | 538 | 538 | 506 | 511 | 74,000 | 511 |
| 2008-10-23 | 522 | 543 | 504 | 542 | 49,000 | 542 |
| 2008-10-22 | 571 | 594 | 562 | 562 | 41,000 | 562 |
| 2008-10-21 | 604 | 604 | 584 | 601 | 46,000 | 601 |
| 2008-10-20 | 520 | 554 | 520 | 554 | 36,000 | 554 |
| 2008-10-17 | 494 | 510 | 494 | 510 | 50,000 | 510 |
| 2008-10-16 | 500 | 500 | 474 | 489 | 42,000 | 489 |
| 2008-10-15 | 554 | 554 | 522 | 528 | 29,000 | 528 |
| 2008-10-14 | 555 | 555 | 555 | 555 | 30,000 | 555 |
| 2008-10-10 | 489 | 493 | 466 | 475 | 64,000 | 475 |
| 2008-10-09 | 471 | 491 | 468 | 489 | 60,000 | 489 |
| 2008-10-08 | 531 | 532 | 465 | 466 | 54,000 | 466 |
| 2008-10-07 | 596 | 603 | 550 | 561 | 46,000 | 561 |
| 2008-10-06 | 632 | 633 | 609 | 610 | 62,000 | 610 |
| 2008-10-03 | 632 | 638 | 631 | 636 | 29,000 | 636 |
| 2008-10-02 | 664 | 669 | 645 | 646 | 26,000 | 646 |
| 2008-10-01 | 673 | 673 | 656 | 657 | 19,000 | 657 |
| 2008-09-30 | 658 | 669 | 651 | 663 | 43,000 | 663 |
| 2008-09-29 | 659 | 669 | 656 | 660 | 26,000 | 660 |
| 2008-09-26 | 682 | 682 | 617 | 649 | 85,000 | 649 |
| 2008-09-25 | 685 | 687 | 672 | 683 | 29,000 | 683 |
| 2008-09-24 | 650 | 675 | 647 | 675 | 31,000 | 675 |
| 2008-09-22 | 643 | 660 | 640 | 658 | 36,000 | 658 |
| 2008-09-19 | 603 | 626 | 603 | 626 | 41,000 | 626 |
| 2008-09-18 | 603 | 613 | 596 | 597 | 24,000 | 597 |
| 2008-09-17 | 622 | 626 | 615 | 620 | 23,000 | 620 |
| 2008-09-16 | 649 | 649 | 626 | 631 | 23,000 | 631 |
| 2008-09-12 | 663 | 666 | 663 | 665 | 25,000 | 665 |
| 2008-09-11 | 677 | 683 | 670 | 670 | 11,000 | 670 |
| 2008-09-10 | 651 | 667 | 651 | 667 | 12,000 | 667 |
| 2008-09-09 | 680 | 694 | 666 | 669 | 19,000 | 669 |
| 2008-09-08 | 674 | 708 | 674 | 694 | 22,000 | 694 |
| 2008-09-05 | 678 | 686 | 678 | 684 | 26,000 | 684 |
| 2008-09-04 | 715 | 718 | 688 | 688 | 28,000 | 688 |
| 2008-09-03 | 716 | 719 | 711 | 712 | 11,000 | 712 |
| 2008-09-02 | 726 | 726 | 705 | 705 | 14,000 | 705 |
| 2008-09-01 | 733 | 733 | 723 | 728 | 16,000 | 728 |
| 2008-08-29 | 729 | 738 | 729 | 738 | 22,000 | 738 |
| 2008-08-28 | 714 | 727 | 708 | 727 | 38,000 | 727 |
| 2008-08-27 | 714 | 714 | 705 | 706 | 18,000 | 706 |
| 2008-08-26 | 722 | 722 | 708 | 711 | 15,000 | 711 |
| 2008-08-25 | 712 | 723 | 712 | 723 | 11,000 | 723 |
| 2008-08-22 | 712 | 712 | 700 | 703 | 22,000 | 703 |
| 2008-08-21 | 697 | 707 | 681 | 701 | 39,000 | 701 |
| 2008-08-20 | 700 | 708 | 700 | 707 | 6,000 | 707 |
| 2008-08-19 | 713 | 713 | 701 | 701 | 19,000 | 701 |
| 2008-08-18 | 701 | 719 | 701 | 714 | 31,000 | 714 |
| 2008-08-15 | 692 | 707 | 692 | 707 | 18,000 | 707 |
| 2008-08-14 | 692 | 703 | 682 | 682 | 23,000 | 682 |
| 2008-08-13 | 724 | 724 | 700 | 702 | 18,000 | 702 |
| 2008-08-12 | 718 | 738 | 718 | 723 | 16,000 | 723 |
| 2008-08-11 | 720 | 738 | 720 | 738 | 35,000 | 738 |
| 2008-08-08 | 685 | 724 | 685 | 720 | 39,000 | 720 |
| 2008-08-07 | 729 | 732 | 701 | 701 | 33,000 | 701 |
| 2008-08-06 | 734 | 743 | 734 | 739 | 26,000 | 739 |
| 2008-08-05 | 714 | 724 | 711 | 717 | 29,000 | 717 |
| 2008-08-04 | 756 | 756 | 716 | 716 | 29,000 | 716 |
| 2008-08-01 | 785 | 788 | 761 | 766 | 36,000 | 766 |
| 2008-07-31 | 779 | 781 | 751 | 778 | 40,000 | 778 |
| 2008-07-30 | 775 | 780 | 771 | 779 | 26,000 | 779 |
| 2008-07-29 | 760 | 767 | 756 | 766 | 36,000 | 766 |
| 2008-07-28 | 777 | 777 | 758 | 758 | 20,000 | 758 |
| 2008-07-25 | 756 | 775 | 756 | 762 | 27,000 | 762 |
| 2008-07-24 | 747 | 760 | 746 | 756 | 26,000 | 756 |
| 2008-07-23 | 738 | 750 | 738 | 745 | 21,000 | 745 |
| 2008-07-22 | 729 | 730 | 716 | 728 | 17,000 | 728 |
| 2008-07-18 | 727 | 739 | 721 | 722 | 52,000 | 722 |
| 2008-07-17 | 729 | 730 | 719 | 720 | 29,000 | 720 |
| 2008-07-16 | 724 | 724 | 720 | 720 | 10,000 | 720 |
| 2008-07-15 | 719 | 729 | 715 | 718 | 37,000 | 718 |
| 2008-07-14 | 722 | 725 | 718 | 718 | 25,000 | 718 |
| 2008-07-11 | 729 | 729 | 713 | 723 | 37,000 | 723 |
| 2008-07-10 | 738 | 738 | 720 | 726 | 37,000 | 726 |
| 2008-07-09 | 733 | 739 | 721 | 732 | 56,000 | 732 |
| 2008-07-08 | 752 | 752 | 723 | 723 | 32,000 | 723 |
| 2008-07-07 | 743 | 745 | 733 | 745 | 27,000 | 745 |
| 2008-07-04 | 749 | 749 | 738 | 743 | 30,000 | 743 |
| 2008-07-03 | 740 | 749 | 724 | 737 | 87,000 | 737 |
| 2008-07-02 | 780 | 787 | 754 | 759 | 86,000 | 759 |
| 2008-07-01 | 794 | 794 | 771 | 781 | 68,000 | 781 |
| 2008-06-30 | 797 | 805 | 792 | 794 | 51,000 | 794 |
| 2008-06-27 | 810 | 815 | 806 | 807 | 44,000 | 807 |
| 2008-06-26 | 820 | 827 | 812 | 825 | 51,000 | 825 |
| 2008-06-25 | 818 | 819 | 805 | 819 | 61,000 | 819 |
| 2008-06-24 | 816 | 821 | 806 | 821 | 42,000 | 821 |
| 2008-06-23 | 812 | 819 | 807 | 817 | 26,000 | 817 |
| 2008-06-20 | 837 | 837 | 820 | 821 | 42,000 | 821 |
| 2008-06-19 | 850 | 851 | 837 | 846 | 67,000 | 846 |
| 2008-06-18 | 845 | 864 | 840 | 857 | 177,000 | 857 |
| 2008-06-17 | 811 | 850 | 806 | 847 | 192,000 | 847 |
| 2008-06-16 | 819 | 820 | 807 | 811 | 51,000 | 811 |
| 2008-06-13 | 823 | 826 | 813 | 819 | 96,000 | 819 |
| 2008-06-12 | 793 | 824 | 793 | 822 | 128,000 | 822 |
| 2008-06-11 | 791 | 803 | 791 | 793 | 107,000 | 793 |
| 2008-06-10 | 827 | 827 | 790 | 790 | 99,000 | 790 |
| 2008-06-09 | 807 | 824 | 804 | 817 | 88,000 | 817 |
| 2008-06-06 | 840 | 843 | 829 | 831 | 115,000 | 831 |
| 2008-06-05 | 821 | 826 | 810 | 825 | 100,000 | 825 |
| 2008-06-04 | 808 | 829 | 808 | 818 | 147,000 | 818 |
| 2008-06-03 | 802 | 809 | 800 | 807 | 74,000 | 807 |
| 2008-06-02 | 794 | 806 | 790 | 803 | 113,000 | 803 |
| 2008-05-30 | 786 | 796 | 781 | 792 | 93,000 | 792 |
| 2008-05-29 | 790 | 795 | 777 | 789 | 127,000 | 789 |
| 2008-05-28 | 800 | 815 | 800 | 800 | 797,000 | 800 |
| 2008-05-27 | 769 | 790 | 767 | 790 | 233,000 | 790 |
| 2008-05-26 | 765 | 777 | 763 | 766 | 218,000 | 766 |
| 2008-05-23 | 750 | 765 | 748 | 754 | 123,000 | 754 |
| 2008-05-22 | 733 | 745 | 729 | 745 | 108,000 | 745 |
| 2008-05-21 | 738 | 760 | 735 | 743 | 173,000 | 743 |
| 2008-05-20 | 713 | 748 | 712 | 740 | 227,000 | 740 |
| 2008-05-19 | 710 | 712 | 701 | 712 | 39,000 | 712 |
| 2008-05-16 | 719 | 720 | 712 | 714 | 43,000 | 714 |
| 2008-05-15 | 719 | 727 | 716 | 721 | 117,000 | 721 |
| 2008-05-14 | 705 | 713 | 702 | 713 | 129,000 | 713 |
| 2008-05-13 | 704 | 705 | 700 | 703 | 39,000 | 703 |
| 2008-05-12 | 701 | 704 | 694 | 703 | 67,000 | 703 |
| 2008-05-09 | 700 | 710 | 695 | 700 | 117,000 | 700 |
| 2008-05-08 | 682 | 704 | 681 | 703 | 221,000 | 703 |
| 2008-05-07 | 684 | 684 | 680 | 681 | 29,000 | 681 |
| 2008-05-02 | 679 | 682 | 672 | 682 | 24,000 | 682 |
| 2008-05-01 | 684 | 685 | 675 | 677 | 31,000 | 677 |
| 2008-04-30 | 686 | 686 | 677 | 681 | 47,000 | 681 |
| 2008-04-28 | 680 | 680 | 666 | 676 | 19,000 | 676 |
| 2008-04-25 | 672 | 680 | 658 | 680 | 78,000 | 680 |
| 2008-04-24 | 638 | 692 | 629 | 692 | 137,000 | 692 |
| 2008-04-23 | 628 | 633 | 628 | 629 | 4,000 | 629 |
| 2008-04-22 | 625 | 633 | 625 | 633 | 10,000 | 633 |
| 2008-04-21 | 629 | 641 | 629 | 634 | 12,000 | 634 |
| 2008-04-18 | 631 | 631 | 625 | 628 | 13,000 | 628 |
| 2008-04-17 | 626 | 634 | 626 | 629 | 15,000 | 629 |
| 2008-04-16 | 622 | 622 | 620 | 620 | 11,000 | 620 |
| 2008-04-15 | 630 | 630 | 620 | 621 | 25,000 | 621 |
| 2008-04-14 | 634 | 634 | 615 | 620 | 31,000 | 620 |
| 2008-04-11 | 625 | 629 | 625 | 629 | 9,000 | 629 |
| 2008-04-10 | 626 | 626 | 624 | 625 | 5,000 | 625 |
| 2008-04-09 | 638 | 638 | 634 | 636 | 3,000 | 636 |
| 2008-04-08 | 633 | 634 | 628 | 628 | 5,000 | 628 |
| 2008-04-07 | 637 | 637 | 623 | 623 | 6,000 | 623 |
| 2008-04-04 | 633 | 636 | 632 | 632 | 5,000 | 632 |
| 2008-04-03 | 632 | 639 | 631 | 639 | 13,000 | 639 |
| 2008-04-02 | 639 | 642 | 626 | 642 | 9,000 | 642 |
| 2008-04-01 | 626 | 626 | 615 | 626 | 12,000 | 626 |
| 2008-03-31 | 643 | 643 | 631 | 633 | 10,000 | 633 |
| 2008-03-28 | 646 | 646 | 643 | 643 | 7,000 | 643 |
| 2008-03-27 | 642 | 647 | 634 | 640 | 7,000 | 640 |
| 2008-03-26 | 634 | 642 | 631 | 642 | 9,000 | 642 |
| 2008-03-25 | 651 | 652 | 645 | 645 | 28,000 | 645 |
| 2008-03-24 | 638 | 638 | 628 | 631 | 19,000 | 631 |
| 2008-03-21 | 608 | 619 | 608 | 619 | 20,000 | 619 |
| 2008-03-19 | 597 | 613 | 597 | 607 | 13,000 | 607 |
| 2008-03-18 | 599 | 599 | 587 | 588 | 11,000 | 588 |
| 2008-03-17 | 588 | 594 | 580 | 591 | 22,000 | 591 |
| 2008-03-14 | 603 | 612 | 603 | 608 | 52,000 | 608 |
| 2008-03-13 | 636 | 636 | 612 | 613 | 26,000 | 613 |
| 2008-03-12 | 645 | 646 | 628 | 636 | 21,000 | 636 |
| 2008-03-11 | 615 | 622 | 615 | 617 | 13,000 | 617 |
| 2008-03-10 | 647 | 647 | 617 | 618 | 30,000 | 618 |
| 2008-03-07 | 646 | 653 | 644 | 650 | 21,000 | 650 |
| 2008-03-06 | 644 | 653 | 644 | 652 | 9,000 | 652 |
| 2008-03-05 | 645 | 649 | 644 | 644 | 28,000 | 644 |
| 2008-03-04 | 662 | 662 | 647 | 650 | 34,000 | 650 |
| 2008-03-03 | 662 | 672 | 658 | 658 | 49,000 | 658 |
| 2008-02-29 | 686 | 686 | 671 | 672 | 35,000 | 672 |
| 2008-02-28 | 692 | 694 | 665 | 693 | 44,000 | 693 |
| 2008-02-27 | 695 | 699 | 691 | 696 | 48,000 | 696 |
| 2008-02-26 | 701 | 703 | 688 | 690 | 26,000 | 690 |
| 2008-02-25 | 692 | 700 | 688 | 699 | 46,000 | 699 |
| 2008-02-22 | 667 | 693 | 666 | 688 | 82,000 | 688 |
| 2008-02-21 | 646 | 655 | 637 | 654 | 48,000 | 654 |
| 2008-02-20 | 675 | 675 | 630 | 646 | 31,000 | 646 |
| 2008-02-19 | 681 | 684 | 674 | 676 | 33,000 | 676 |
| 2008-02-18 | 688 | 696 | 676 | 681 | 47,000 | 681 |
| 2008-02-15 | 677 | 688 | 672 | 686 | 31,000 | 686 |
| 2008-02-14 | 676 | 687 | 673 | 687 | 46,000 | 687 |
| 2008-02-13 | 665 | 673 | 665 | 670 | 37,000 | 670 |
| 2008-02-12 | 674 | 674 | 657 | 664 | 59,000 | 664 |
| 2008-02-08 | 689 | 689 | 664 | 664 | 53,000 | 664 |
| 2008-02-07 | 674 | 680 | 666 | 679 | 56,000 | 679 |
| 2008-02-06 | 689 | 689 | 677 | 681 | 85,000 | 681 |
| 2008-02-05 | 698 | 701 | 690 | 699 | 66,000 | 699 |
| 2008-02-04 | 702 | 708 | 699 | 701 | 59,000 | 701 |
| 2008-02-01 | 693 | 703 | 693 | 701 | 85,000 | 701 |
| 2008-01-31 | 679 | 693 | 660 | 691 | 122,000 | 691 |
| 2008-01-30 | 698 | 705 | 679 | 679 | 142,000 | 679 |
| 2008-01-29 | 690 | 697 | 686 | 695 | 76,000 | 695 |
| 2008-01-28 | 679 | 690 | 679 | 681 | 60,000 | 681 |
| 2008-01-25 | 690 | 702 | 690 | 699 | 88,000 | 699 |
| 2008-01-24 | 680 | 690 | 677 | 688 | 84,000 | 688 |
| 2008-01-23 | 672 | 691 | 672 | 689 | 111,000 | 689 |
| 2008-01-22 | 663 | 678 | 653 | 657 | 169,000 | 657 |
| 2008-01-21 | 722 | 725 | 712 | 713 | 126,000 | 713 |
| 2008-01-18 | 709 | 733 | 705 | 731 | 353,000 | 731 |
| 2008-01-17 | 686 | 719 | 685 | 717 | 209,000 | 717 |
| 2008-01-16 | 674 | 697 | 666 | 696 | 171,000 | 696 |
| 2008-01-15 | 682 | 682 | 670 | 673 | 71,000 | 673 |
| 2008-01-11 | 690 | 692 | 681 | 682 | 57,000 | 682 |
| 2008-01-10 | 689 | 691 | 682 | 686 | 41,000 | 686 |
| 2008-01-09 | 665 | 690 | 660 | 690 | 60,000 | 690 |
| 2008-01-08 | 659 | 663 | 652 | 663 | 42,000 | 663 |
| 2008-01-07 | 656 | 658 | 630 | 658 | 48,000 | 658 |
| 2008-01-04 | 676 | 676 | 665 | 666 | 30,000 | 666 |
分割・併合履歴 ： [1990-03-27]1株→1.1株