6745 ホーチキ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	425	429	421	427	9,000	427
2010-12-29	426	431	426	431	22,000	431
2010-12-28	426	429	425	426	22,000	426
2010-12-27	426	426	421	425	20,000	425
2010-12-24	425	425	421	423	19,000	423
2010-12-22	424	424	420	420	9,000	420
2010-12-21	423	423	419	422	11,000	422
2010-12-20	415	427	415	415	22,000	415
2010-12-17	429	430	410	413	37,000	413
2010-12-16	420	425	420	425	26,000	425
2010-12-15	410	418	410	418	37,000	418
2010-12-14	402	408	401	408	40,000	408
2010-12-13	394	394	392	394	30,000	394
2010-12-10	387	390	387	390	35,000	390
2010-12-09	389	391	388	388	4,000	388
2010-12-08	388	392	388	389	15,000	389
2010-12-07	391	391	387	388	18,000	388
2010-12-06	396	396	394	394	3,000	394
2010-12-03	397	397	393	393	14,000	393
2010-12-02	397	402	397	400	9,000	400
2010-12-01	403	403	397	397	8,000	397
2010-11-30	403	403	400	401	17,000	401
2010-11-29	398	398	396	397	14,000	397
2010-11-26	395	398	395	396	16,000	396
2010-11-25	392	392	390	390	7,000	390
2010-11-24	390	390	386	386	16,000	386
2010-11-22	392	393	389	392	8,000	392
2010-11-19	389	390	389	390	4,000	390
2010-11-18	388	391	388	390	6,000	390
2010-11-17	385	391	385	389	5,000	389
2010-11-16	387	391	385	389	11,000	389
2010-11-15	385	392	385	390	17,000	390
2010-11-12	384	385	380	380	7,000	380
2010-11-11	383	384	382	384	9,000	384
2010-11-10	383	385	382	383	17,000	383
2010-11-09	372	379	372	378	10,000	378
2010-11-08	372	372	371	371	5,000	371
2010-11-05	357	374	357	372	19,000	372
2010-11-04	356	361	355	356	10,000	356
2010-11-02	363	363	356	356	10,000	356
2010-11-01	360	367	352	363	13,000	363
2010-10-29	365	368	361	362	21,000	362
2010-10-28	375	375	364	364	72,000	364
2010-10-27	379	379	372	373	27,000	373
2010-10-26	381	388	377	379	20,000	379
2010-10-25	377	383	376	378	22,000	378
2010-10-22	377	385	377	377	22,000	377
2010-10-21	380	380	376	377	19,000	377
2010-10-20	383	391	378	379	11,000	379
2010-10-19	392	395	385	385	12,000	385
2010-10-18	376	387	376	384	17,000	384
2010-10-15	385	386	381	381	16,000	381
2010-10-14	384	393	384	393	24,000	393
2010-10-13	392	394	383	384	37,000	384
2010-10-12	406	406	393	393	18,000	393
2010-10-08	411	412	405	405	36,000	405
2010-10-07	418	423	418	422	7,000	422
2010-10-06	411	417	411	417	9,000	417
2010-10-05	406	410	402	410	20,000	410
2010-10-04	414	414	406	406	2,000	406
2010-10-01	415	415	408	410	9,000	410
2010-09-30	436	436	422	422	7,000	422
2010-09-29	415	428	415	428	24,000	428
2010-09-28	405	408	405	408	11,000	408
2010-09-27	406	406	401	402	17,000	402
2010-09-24	404	404	398	398	12,000	398
2010-09-22	406	406	398	403	9,000	403
2010-09-21	408	408	401	401	8,000	401
2010-09-17	403	406	400	400	12,000	400
2010-09-16	403	403	400	401	10,000	401
2010-09-15	397	401	397	398	14,000	398
2010-09-14	401	401	397	397	11,000	397
2010-09-13	403	405	402	402	13,000	402
2010-09-10	408	408	399	403	33,000	403
2010-09-09	400	401	395	400	18,000	400
2010-09-08	399	405	398	404	13,000	404
2010-09-07	405	407	405	406	7,000	406
2010-09-06	404	405	404	405	2,000	405
2010-09-03	399	400	396	397	17,000	397
2010-09-02	412	412	405	406	6,000	406
2010-09-01	420	420	409	409	11,000	409
2010-08-31	430	431	419	419	27,000	419
2010-08-30	432	432	427	431	10,000	431
2010-08-27	414	418	412	416	10,000	416
2010-08-26	429	429	410	414	25,000	414
2010-08-25	423	423	419	421	9,000	421
2010-08-24	422	423	422	423	10,000	423
2010-08-23	421	424	420	422	10,000	422
2010-08-20	426	426	422	424	5,000	424
2010-08-19	429	429	423	426	4,000	426
2010-08-18	421	426	421	426	8,000	426
2010-08-17	425	427	424	425	5,000	425
2010-08-16	419	429	419	421	7,000	421
2010-08-13	418	423	417	417	6,000	417
2010-08-12	417	417	416	417	9,000	417
2010-08-11	434	434	417	420	21,000	420
2010-08-10	437	441	437	439	6,000	439
2010-08-09	439	440	437	438	8,000	438
2010-08-06	445	445	444	445	7,000	445
2010-08-05	437	439	437	439	4,000	439
2010-08-04	461	461	440	440	20,000	440
2010-08-03	456	458	456	458	5,000	458
2010-08-02	445	453	445	448	6,000	448
2010-07-30	461	461	445	445	8,000	445
2010-07-29	460	465	457	461	21,000	461
2010-07-28	457	457	457	457	9,000	457
2010-07-27	454	454	449	451	5,000	451
2010-07-26	457	457	450	450	8,000	450
2010-07-23	459	459	450	450	15,000	450
2010-07-22	440	444	440	443	11,000	443
2010-07-21	450	450	441	443	8,000	443
2010-07-20	455	455	449	450	11,000	450
2010-07-16	457	457	455	455	9,000	455
2010-07-15	462	462	457	457	4,000	457
2010-07-14	458	461	458	461	6,000	461
2010-07-13	464	464	457	457	8,000	457
2010-07-12	462	464	462	464	5,000	464
2010-07-09	462	470	459	461	16,000	461
2010-07-08	462	464	456	457	22,000	457
2010-07-07	462	462	461	462	9,000	462
2010-07-06	461	470	461	470	7,000	470
2010-07-05	463	466	463	466	11,000	466
2010-07-02	467	469	467	469	12,000	469
2010-07-01	470	470	465	466	52,000	466
2010-06-30	465	465	462	462	8,000	462
2010-06-29	462	465	460	463	7,000	463
2010-06-28	463	463	461	462	15,000	462
2010-06-25	454	461	453	456	10,000	456
2010-06-24	464	464	460	462	7,000	462
2010-06-23	469	469	461	464	14,000	464
2010-06-22	479	479	468	468	4,000	468
2010-06-21	471	479	471	479	5,000	479
2010-06-18	477	480	477	479	12,000	479
2010-06-17	474	475	470	474	15,000	474
2010-06-16	470	472	464	468	15,000	468
2010-06-15	467	467	462	462	7,000	462
2010-06-14	458	460	458	460	15,000	460
2010-06-11	453	455	450	455	30,000	455
2010-06-10	454	454	452	453	9,000	453
2010-06-09	458	458	458	458	4,000	458
2010-06-08	460	461	458	458	10,000	458
2010-06-07	464	464	463	463	7,000	463
2010-06-04	472	472	471	471	4,000	471
2010-06-03	469	472	467	472	16,000	472
2010-06-02	468	468	468	468	1,000	468
2010-06-01	469	473	468	470	9,000	470
2010-05-31	471	477	471	473	18,000	473
2010-05-28	467	475	467	469	25,000	469
2010-05-27	472	472	466	467	16,000	467
2010-05-26	473	473	460	468	29,000	468
2010-05-25	485	485	465	472	27,000	472
2010-05-24	465	483	465	482	18,000	482
2010-05-21	475	478	470	471	27,000	471
2010-05-20	477	484	477	484	22,000	484
2010-05-19	477	488	477	477	25,000	477
2010-05-18	498	498	490	492	3,000	492
2010-05-17	497	497	490	490	16,000	490
2010-05-14	510	510	497	501	24,000	501
2010-05-13	501	503	501	503	6,000	503
2010-05-12	514	514	498	498	10,000	498
2010-05-11	505	511	500	506	19,000	506
2010-05-10	494	505	485	505	19,000	505
2010-05-07	482	498	475	494	31,000	494
2010-05-06	520	520	511	511	20,000	511
2010-04-30	524	524	515	522	27,000	522
2010-04-28	520	526	517	524	60,000	524
2010-04-27	525	526	515	524	59,000	524
2010-04-26	516	525	516	523	43,000	523
2010-04-23	513	516	513	516	18,000	516
2010-04-22	510	514	506	514	18,000	514
2010-04-21	512	516	509	516	34,000	516
2010-04-20	507	510	507	509	15,000	509
2010-04-19	509	510	506	507	12,000	507
2010-04-16	506	508	506	508	3,000	508
2010-04-15	509	511	509	510	14,000	510
2010-04-14	506	509	506	509	6,000	509
2010-04-13	513	513	506	506	18,000	506
2010-04-12	513	513	511	513	10,000	513
2010-04-09	511	515	506	511	27,000	511
2010-04-08	511	516	510	514	14,000	514
2010-04-07	514	515	511	514	20,000	514
2010-04-06	511	514	510	510	26,000	510
2010-04-05	511	512	507	510	22,000	510
2010-04-02	510	511	506	510	21,000	510
2010-04-01	509	511	509	510	24,000	510
2010-03-31	511	517	507	509	33,000	509
2010-03-30	509	517	506	517	26,000	517
2010-03-29	510	514	509	512	32,000	512
2010-03-26	512	517	510	517	37,000	517
2010-03-25	510	510	502	508	31,000	508
2010-03-24	506	510	504	507	28,000	507
2010-03-23	503	504	502	503	31,000	503
2010-03-19	505	505	501	503	25,000	503
2010-03-18	510	510	497	498	70,000	498
2010-03-17	515	515	510	513	21,000	513
2010-03-16	522	522	518	518	5,000	518
2010-03-15	514	522	514	518	11,000	518
2010-03-12	510	511	510	511	24,000	511
2010-03-11	510	510	502	509	7,000	509
2010-03-10	514	514	510	510	19,000	510
2010-03-09	522	522	516	517	10,000	517
2010-03-08	518	522	517	522	11,000	522
2010-03-05	512	522	512	522	16,000	522
2010-03-04	525	525	520	520	10,000	520
2010-03-03	527	527	525	525	11,000	525
2010-03-02	528	528	521	528	21,000	528
2010-03-01	522	528	522	527	23,000	527
2010-02-26	515	520	514	516	37,000	516
2010-02-25	517	517	511	512	22,000	512
2010-02-24	510	513	506	507	18,000	507
2010-02-23	518	518	509	509	23,000	509
2010-02-22	499	511	499	508	20,000	508
2010-02-19	500	500	491	491	11,000	491
2010-02-18	510	510	499	500	14,000	500
2010-02-17	509	510	501	510	16,000	510
2010-02-16	509	510	506	506	12,000	506
2010-02-15	495	501	495	500	19,000	500
2010-02-12	491	498	485	497	28,000	497
2010-02-10	490	494	482	492	19,000	492
2010-02-09	490	493	480	492	32,000	492
2010-02-08	500	501	497	498	11,000	498
2010-02-05	514	514	501	501	8,000	501
2010-02-04	510	510	505	506	9,000	506
2010-02-03	504	507	503	504	15,000	504
2010-02-02	503	504	503	504	8,000	504
2010-02-01	508	508	501	505	19,000	505
2010-01-29	522	522	508	508	16,000	508
2010-01-28	520	520	519	519	10,000	519
2010-01-27	526	526	518	519	16,000	519
2010-01-26	530	530	524	525	20,000	525
2010-01-25	519	526	518	525	22,000	525
2010-01-22	520	520	510	514	27,000	514
2010-01-21	524	525	522	523	8,000	523
2010-01-20	526	526	523	524	8,000	524
2010-01-19	526	527	522	526	16,000	526
2010-01-18	527	527	522	526	11,000	526
2010-01-15	527	530	527	527	13,000	527
2010-01-14	529	529	526	529	15,000	529
2010-01-13	520	527	520	525	17,000	525
2010-01-12	524	530	521	523	24,000	523
2010-01-08	510	525	507	524	30,000	524
2010-01-07	520	520	513	513	25,000	513
2010-01-06	530	530	517	526	10,000	526
2010-01-05	529	534	527	527	32,000	527
2010-01-04	523	528	523	527	12,000	527

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31