6745 ホーチキ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 534 | 534 | 519 | 519 | 23,000 | 519 |
| 2009-12-29 | 534 | 534 | 523 | 531 | 23,000 | 531 |
| 2009-12-28 | 534 | 534 | 529 | 531 | 22,000 | 531 |
| 2009-12-25 | 524 | 527 | 523 | 527 | 21,000 | 527 |
| 2009-12-24 | 530 | 530 | 522 | 523 | 12,000 | 523 |
| 2009-12-22 | 530 | 531 | 528 | 530 | 41,000 | 530 |
| 2009-12-21 | 521 | 528 | 521 | 528 | 20,000 | 528 |
| 2009-12-18 | 516 | 520 | 515 | 520 | 28,000 | 520 |
| 2009-12-17 | 517 | 517 | 512 | 516 | 31,000 | 516 |
| 2009-12-16 | 517 | 517 | 516 | 517 | 17,000 | 517 |
| 2009-12-15 | 518 | 518 | 508 | 513 | 15,000 | 513 |
| 2009-12-14 | 520 | 520 | 516 | 517 | 22,000 | 517 |
| 2009-12-11 | 515 | 516 | 510 | 515 | 23,000 | 515 |
| 2009-12-10 | 512 | 517 | 510 | 515 | 10,000 | 515 |
| 2009-12-09 | 519 | 520 | 510 | 511 | 16,000 | 511 |
| 2009-12-08 | 518 | 518 | 513 | 514 | 14,000 | 514 |
| 2009-12-07 | 529 | 529 | 518 | 518 | 14,000 | 518 |
| 2009-12-04 | 522 | 525 | 521 | 522 | 19,000 | 522 |
| 2009-12-03 | 512 | 525 | 512 | 522 | 28,000 | 522 |
| 2009-12-02 | 504 | 514 | 504 | 512 | 25,000 | 512 |
| 2009-12-01 | 508 | 525 | 508 | 512 | 40,000 | 512 |
| 2009-11-30 | 483 | 500 | 480 | 500 | 35,000 | 500 |
| 2009-11-27 | 489 | 489 | 474 | 484 | 32,000 | 484 |
| 2009-11-26 | 487 | 495 | 481 | 494 | 39,000 | 494 |
| 2009-11-25 | 473 | 482 | 471 | 482 | 41,000 | 482 |
| 2009-11-24 | 471 | 471 | 469 | 470 | 19,000 | 470 |
| 2009-11-20 | 457 | 471 | 457 | 471 | 36,000 | 471 |
| 2009-11-19 | 448 | 458 | 448 | 458 | 31,000 | 458 |
| 2009-11-18 | 459 | 460 | 451 | 453 | 14,000 | 453 |
| 2009-11-17 | 467 | 468 | 456 | 458 | 23,000 | 458 |
| 2009-11-16 | 473 | 473 | 463 | 464 | 16,000 | 464 |
| 2009-11-13 | 462 | 474 | 459 | 470 | 51,000 | 470 |
| 2009-11-12 | 467 | 468 | 458 | 463 | 37,000 | 463 |
| 2009-11-11 | 470 | 474 | 467 | 469 | 15,000 | 469 |
| 2009-11-10 | 474 | 479 | 470 | 470 | 26,000 | 470 |
| 2009-11-09 | 478 | 479 | 470 | 472 | 32,000 | 472 |
| 2009-11-06 | 484 | 485 | 475 | 478 | 30,000 | 478 |
| 2009-11-05 | 497 | 497 | 483 | 484 | 35,000 | 484 |
| 2009-11-04 | 498 | 498 | 495 | 497 | 16,000 | 497 |
| 2009-11-02 | 503 | 505 | 499 | 500 | 20,000 | 500 |
| 2009-10-30 | 509 | 517 | 506 | 506 | 24,000 | 506 |
| 2009-10-29 | 512 | 512 | 503 | 503 | 41,000 | 503 |
| 2009-10-28 | 515 | 517 | 511 | 511 | 23,000 | 511 |
| 2009-10-27 | 519 | 520 | 505 | 507 | 60,000 | 507 |
| 2009-10-26 | 518 | 525 | 515 | 521 | 32,000 | 521 |
| 2009-10-23 | 510 | 513 | 506 | 509 | 26,000 | 509 |
| 2009-10-22 | 508 | 508 | 505 | 505 | 11,000 | 505 |
| 2009-10-21 | 510 | 510 | 507 | 508 | 16,000 | 508 |
| 2009-10-20 | 511 | 511 | 505 | 508 | 23,000 | 508 |
| 2009-10-19 | 506 | 511 | 506 | 511 | 20,000 | 511 |
| 2009-10-16 | 506 | 508 | 506 | 508 | 40,000 | 508 |
| 2009-10-15 | 508 | 512 | 508 | 509 | 13,000 | 509 |
| 2009-10-14 | 516 | 516 | 507 | 508 | 28,000 | 508 |
| 2009-10-13 | 511 | 512 | 502 | 506 | 26,000 | 506 |
| 2009-10-09 | 500 | 503 | 500 | 501 | 18,000 | 501 |
| 2009-10-08 | 507 | 507 | 499 | 499 | 46,000 | 499 |
| 2009-10-07 | 504 | 508 | 500 | 506 | 36,000 | 506 |
| 2009-10-06 | 513 | 514 | 499 | 500 | 33,000 | 500 |
| 2009-10-05 | 512 | 514 | 509 | 514 | 39,000 | 514 |
| 2009-10-02 | 531 | 531 | 509 | 512 | 47,000 | 512 |
| 2009-10-01 | 532 | 537 | 532 | 532 | 15,000 | 532 |
| 2009-09-30 | 544 | 544 | 534 | 534 | 12,000 | 534 |
| 2009-09-29 | 548 | 548 | 531 | 538 | 31,000 | 538 |
| 2009-09-28 | 550 | 550 | 541 | 542 | 41,000 | 542 |
| 2009-09-25 | 543 | 548 | 542 | 548 | 17,000 | 548 |
| 2009-09-24 | 530 | 540 | 530 | 540 | 19,000 | 540 |
| 2009-09-18 | 525 | 530 | 523 | 527 | 19,000 | 527 |
| 2009-09-17 | 528 | 529 | 526 | 528 | 25,000 | 528 |
| 2009-09-16 | 524 | 529 | 522 | 527 | 36,000 | 527 |
| 2009-09-15 | 529 | 529 | 520 | 522 | 20,000 | 522 |
| 2009-09-14 | 536 | 540 | 525 | 528 | 32,000 | 528 |
| 2009-09-11 | 542 | 542 | 540 | 541 | 21,000 | 541 |
| 2009-09-10 | 536 | 545 | 536 | 542 | 26,000 | 542 |
| 2009-09-09 | 546 | 546 | 535 | 541 | 33,000 | 541 |
| 2009-09-08 | 552 | 552 | 545 | 550 | 25,000 | 550 |
| 2009-09-07 | 547 | 553 | 546 | 547 | 20,000 | 547 |
| 2009-09-04 | 547 | 550 | 545 | 546 | 16,000 | 546 |
| 2009-09-03 | 548 | 552 | 545 | 547 | 53,000 | 547 |
| 2009-09-02 | 560 | 560 | 552 | 553 | 32,000 | 553 |
| 2009-09-01 | 564 | 565 | 560 | 562 | 24,000 | 562 |
| 2009-08-31 | 561 | 564 | 557 | 563 | 38,000 | 563 |
| 2009-08-28 | 559 | 562 | 557 | 558 | 14,000 | 558 |
| 2009-08-27 | 562 | 562 | 552 | 554 | 34,000 | 554 |
| 2009-08-26 | 562 | 562 | 551 | 561 | 34,000 | 561 |
| 2009-08-25 | 560 | 563 | 547 | 555 | 66,000 | 555 |
| 2009-08-24 | 559 | 564 | 559 | 563 | 32,000 | 563 |
| 2009-08-21 | 557 | 559 | 546 | 556 | 39,000 | 556 |
| 2009-08-20 | 556 | 559 | 553 | 556 | 43,000 | 556 |
| 2009-08-19 | 563 | 563 | 556 | 556 | 30,000 | 556 |
| 2009-08-18 | 560 | 562 | 555 | 559 | 24,000 | 559 |
| 2009-08-17 | 566 | 569 | 561 | 562 | 25,000 | 562 |
| 2009-08-14 | 568 | 571 | 564 | 565 | 42,000 | 565 |
| 2009-08-13 | 565 | 570 | 565 | 568 | 25,000 | 568 |
| 2009-08-12 | 573 | 575 | 559 | 559 | 55,000 | 559 |
| 2009-08-11 | 573 | 575 | 568 | 569 | 53,000 | 569 |
| 2009-08-10 | 576 | 576 | 571 | 573 | 39,000 | 573 |
| 2009-08-07 | 580 | 580 | 574 | 577 | 16,000 | 577 |
| 2009-08-06 | 581 | 584 | 578 | 580 | 15,000 | 580 |
| 2009-08-05 | 586 | 589 | 577 | 584 | 31,000 | 584 |
| 2009-08-04 | 598 | 598 | 583 | 586 | 28,000 | 586 |
| 2009-08-03 | 579 | 589 | 579 | 589 | 22,000 | 589 |
| 2009-07-31 | 586 | 597 | 577 | 578 | 39,000 | 578 |
| 2009-07-30 | 601 | 601 | 584 | 584 | 28,000 | 584 |
| 2009-07-29 | 602 | 604 | 595 | 597 | 40,000 | 597 |
| 2009-07-28 | 608 | 608 | 598 | 599 | 21,000 | 599 |
| 2009-07-27 | 612 | 612 | 600 | 611 | 34,000 | 611 |
| 2009-07-24 | 614 | 614 | 603 | 611 | 31,000 | 611 |
| 2009-07-23 | 596 | 606 | 596 | 604 | 31,000 | 604 |
| 2009-07-22 | 585 | 605 | 585 | 605 | 34,000 | 605 |
| 2009-07-21 | 587 | 592 | 585 | 585 | 31,000 | 585 |
| 2009-07-17 | 591 | 591 | 582 | 583 | 20,000 | 583 |
| 2009-07-16 | 588 | 592 | 584 | 585 | 21,000 | 585 |
| 2009-07-15 | 583 | 589 | 582 | 583 | 16,000 | 583 |
| 2009-07-14 | 581 | 583 | 580 | 582 | 15,000 | 582 |
| 2009-07-13 | 583 | 587 | 576 | 581 | 42,000 | 581 |
| 2009-07-10 | 594 | 594 | 590 | 592 | 28,000 | 592 |
| 2009-07-09 | 596 | 596 | 589 | 593 | 37,000 | 593 |
| 2009-07-08 | 595 | 602 | 590 | 596 | 69,000 | 596 |
| 2009-07-07 | 605 | 608 | 602 | 603 | 20,000 | 603 |
| 2009-07-06 | 606 | 611 | 599 | 605 | 51,000 | 605 |
| 2009-07-03 | 614 | 614 | 603 | 612 | 62,000 | 612 |
| 2009-07-02 | 621 | 624 | 612 | 615 | 172,000 | 615 |
| 2009-07-01 | 596 | 596 | 588 | 591 | 48,000 | 591 |
| 2009-06-30 | 581 | 594 | 574 | 594 | 47,000 | 594 |
| 2009-06-29 | 581 | 582 | 576 | 578 | 24,000 | 578 |
| 2009-06-26 | 580 | 582 | 578 | 582 | 22,000 | 582 |
| 2009-06-25 | 568 | 575 | 565 | 575 | 24,000 | 575 |
| 2009-06-24 | 563 | 567 | 563 | 567 | 16,000 | 567 |
| 2009-06-23 | 561 | 568 | 561 | 562 | 30,000 | 562 |
| 2009-06-22 | 562 | 568 | 562 | 566 | 24,000 | 566 |
| 2009-06-19 | 572 | 572 | 561 | 561 | 39,000 | 561 |
| 2009-06-18 | 579 | 579 | 566 | 569 | 20,000 | 569 |
| 2009-06-17 | 573 | 573 | 570 | 572 | 18,000 | 572 |
| 2009-06-16 | 576 | 576 | 567 | 569 | 42,000 | 569 |
| 2009-06-15 | 578 | 580 | 575 | 578 | 44,000 | 578 |
| 2009-06-12 | 572 | 580 | 566 | 576 | 56,000 | 576 |
| 2009-06-11 | 569 | 572 | 569 | 572 | 21,000 | 572 |
| 2009-06-10 | 571 | 575 | 570 | 573 | 20,000 | 573 |
| 2009-06-09 | 580 | 580 | 572 | 572 | 19,000 | 572 |
| 2009-06-08 | 588 | 588 | 575 | 579 | 41,000 | 579 |
| 2009-06-05 | 590 | 590 | 567 | 578 | 55,000 | 578 |
| 2009-06-04 | 584 | 588 | 582 | 588 | 25,000 | 588 |
| 2009-06-03 | 583 | 585 | 576 | 584 | 33,000 | 584 |
| 2009-06-02 | 589 | 603 | 584 | 585 | 135,000 | 585 |
| 2009-06-01 | 567 | 587 | 561 | 585 | 127,000 | 585 |
| 2009-05-29 | 564 | 564 | 556 | 564 | 35,000 | 564 |
| 2009-05-28 | 562 | 562 | 559 | 561 | 17,000 | 561 |
| 2009-05-27 | 565 | 565 | 558 | 561 | 42,000 | 561 |
| 2009-05-26 | 568 | 568 | 561 | 565 | 31,000 | 565 |
| 2009-05-25 | 557 | 563 | 557 | 562 | 45,000 | 562 |
| 2009-05-22 | 552 | 557 | 547 | 552 | 19,000 | 552 |
| 2009-05-21 | 545 | 557 | 545 | 553 | 26,000 | 553 |
| 2009-05-20 | 549 | 550 | 545 | 549 | 17,000 | 549 |
| 2009-05-19 | 540 | 544 | 540 | 544 | 10,000 | 544 |
| 2009-05-18 | 545 | 545 | 531 | 534 | 43,000 | 534 |
| 2009-05-15 | 535 | 548 | 535 | 545 | 26,000 | 545 |
| 2009-05-14 | 542 | 550 | 539 | 539 | 38,000 | 539 |
| 2009-05-13 | 553 | 555 | 546 | 553 | 29,000 | 553 |
| 2009-05-12 | 557 | 557 | 543 | 544 | 61,000 | 544 |
| 2009-05-11 | 569 | 582 | 554 | 554 | 142,000 | 554 |
| 2009-05-08 | 552 | 559 | 550 | 559 | 53,000 | 559 |
| 2009-05-07 | 555 | 558 | 551 | 552 | 41,000 | 552 |
| 2009-05-01 | 552 | 552 | 544 | 547 | 22,000 | 547 |
| 2009-04-30 | 560 | 560 | 548 | 552 | 61,000 | 552 |
| 2009-04-28 | 553 | 556 | 541 | 542 | 70,000 | 542 |
| 2009-04-27 | 575 | 575 | 546 | 555 | 136,000 | 555 |
| 2009-04-24 | 510 | 570 | 508 | 554 | 276,000 | 554 |
| 2009-04-23 | 515 | 516 | 511 | 512 | 42,000 | 512 |
| 2009-04-22 | 521 | 521 | 515 | 517 | 17,000 | 517 |
| 2009-04-21 | 525 | 529 | 519 | 522 | 37,000 | 522 |
| 2009-04-20 | 526 | 527 | 524 | 527 | 32,000 | 527 |
| 2009-04-17 | 520 | 526 | 519 | 520 | 12,000 | 520 |
| 2009-04-16 | 527 | 528 | 519 | 520 | 28,000 | 520 |
| 2009-04-15 | 521 | 527 | 518 | 527 | 21,000 | 527 |
| 2009-04-14 | 515 | 520 | 515 | 520 | 20,000 | 520 |
| 2009-04-13 | 516 | 519 | 513 | 513 | 31,000 | 513 |
| 2009-04-10 | 516 | 520 | 505 | 506 | 43,000 | 506 |
| 2009-04-09 | 508 | 516 | 504 | 512 | 51,000 | 512 |
| 2009-04-08 | 516 | 516 | 502 | 504 | 38,000 | 504 |
| 2009-04-07 | 532 | 532 | 515 | 519 | 42,000 | 519 |
| 2009-04-06 | 534 | 534 | 525 | 526 | 38,000 | 526 |
| 2009-04-03 | 534 | 540 | 526 | 528 | 39,000 | 528 |
| 2009-04-02 | 532 | 538 | 531 | 537 | 42,000 | 537 |
| 2009-04-01 | 541 | 544 | 523 | 526 | 54,000 | 526 |
| 2009-03-31 | 558 | 558 | 530 | 531 | 63,000 | 531 |
| 2009-03-30 | 575 | 575 | 559 | 560 | 23,000 | 560 |
| 2009-03-27 | 579 | 579 | 573 | 575 | 41,000 | 575 |
| 2009-03-26 | 582 | 584 | 577 | 581 | 47,000 | 581 |
| 2009-03-25 | 586 | 586 | 576 | 582 | 42,000 | 582 |
| 2009-03-24 | 574 | 579 | 573 | 576 | 50,000 | 576 |
| 2009-03-23 | 558 | 564 | 555 | 564 | 57,000 | 564 |
| 2009-03-19 | 562 | 562 | 551 | 552 | 20,000 | 552 |
| 2009-03-18 | 563 | 563 | 542 | 548 | 50,000 | 548 |
| 2009-03-17 | 565 | 565 | 556 | 563 | 57,000 | 563 |
| 2009-03-16 | 564 | 572 | 550 | 556 | 57,000 | 556 |
| 2009-03-13 | 558 | 563 | 558 | 559 | 72,000 | 559 |
| 2009-03-12 | 562 | 562 | 557 | 558 | 19,000 | 558 |
| 2009-03-11 | 570 | 570 | 559 | 559 | 19,000 | 559 |
| 2009-03-10 | 543 | 550 | 539 | 546 | 25,000 | 546 |
| 2009-03-09 | 597 | 598 | 560 | 568 | 52,000 | 568 |
| 2009-03-06 | 590 | 600 | 585 | 591 | 41,000 | 591 |
| 2009-03-05 | 595 | 610 | 585 | 608 | 60,000 | 608 |
| 2009-03-04 | 569 | 592 | 569 | 591 | 24,000 | 591 |
| 2009-03-03 | 573 | 573 | 556 | 569 | 17,000 | 569 |
| 2009-03-02 | 580 | 589 | 563 | 572 | 26,000 | 572 |
| 2009-02-27 | 565 | 580 | 565 | 579 | 51,000 | 579 |
| 2009-02-26 | 555 | 563 | 555 | 559 | 51,000 | 559 |
| 2009-02-25 | 540 | 550 | 536 | 545 | 24,000 | 545 |
| 2009-02-24 | 513 | 522 | 513 | 522 | 26,000 | 522 |
| 2009-02-23 | 526 | 546 | 511 | 543 | 29,000 | 543 |
| 2009-02-20 | 555 | 555 | 530 | 530 | 52,000 | 530 |
| 2009-02-19 | 572 | 573 | 552 | 552 | 22,000 | 552 |
| 2009-02-18 | 582 | 588 | 577 | 579 | 17,000 | 579 |
| 2009-02-17 | 597 | 597 | 591 | 592 | 17,000 | 592 |
| 2009-02-16 | 604 | 604 | 593 | 600 | 25,000 | 600 |
| 2009-02-13 | 601 | 604 | 598 | 598 | 68,000 | 598 |
| 2009-02-12 | 600 | 624 | 600 | 610 | 80,000 | 610 |
| 2009-02-10 | 613 | 613 | 601 | 601 | 26,000 | 601 |
| 2009-02-09 | 608 | 615 | 604 | 604 | 27,000 | 604 |
| 2009-02-06 | 607 | 612 | 598 | 602 | 44,000 | 602 |
| 2009-02-05 | 619 | 619 | 597 | 598 | 72,000 | 598 |
| 2009-02-04 | 633 | 647 | 609 | 609 | 60,000 | 609 |
| 2009-02-03 | 640 | 640 | 630 | 630 | 20,000 | 630 |
| 2009-02-02 | 639 | 646 | 634 | 638 | 16,000 | 638 |
| 2009-01-30 | 658 | 658 | 641 | 648 | 26,000 | 648 |
| 2009-01-29 | 680 | 680 | 663 | 668 | 35,000 | 668 |
| 2009-01-28 | 658 | 667 | 656 | 667 | 15,000 | 667 |
| 2009-01-27 | 627 | 655 | 627 | 649 | 29,000 | 649 |
| 2009-01-26 | 628 | 628 | 614 | 617 | 42,000 | 617 |
| 2009-01-23 | 639 | 639 | 610 | 619 | 39,000 | 619 |
| 2009-01-22 | 666 | 673 | 644 | 649 | 46,000 | 649 |
| 2009-01-21 | 670 | 670 | 663 | 663 | 26,000 | 663 |
| 2009-01-20 | 710 | 710 | 690 | 690 | 25,000 | 690 |
| 2009-01-19 | 700 | 713 | 700 | 705 | 20,000 | 705 |
| 2009-01-16 | 689 | 694 | 688 | 691 | 38,000 | 691 |
| 2009-01-15 | 695 | 695 | 679 | 679 | 27,000 | 679 |
| 2009-01-14 | 706 | 709 | 696 | 696 | 27,000 | 696 |
| 2009-01-13 | 714 | 715 | 700 | 708 | 47,000 | 708 |
| 2009-01-09 | 710 | 728 | 707 | 720 | 97,000 | 720 |
| 2009-01-08 | 707 | 719 | 690 | 691 | 100,000 | 691 |
| 2009-01-07 | 716 | 730 | 692 | 693 | 50,000 | 693 |
| 2009-01-06 | 729 | 729 | 706 | 707 | 49,000 | 707 |
| 2009-01-05 | 739 | 740 | 728 | 728 | 28,000 | 728 |
分割・併合履歴 ： [1990-03-27]1株→1.1株