6745 ホーチキ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	440	440	433	438	9,000	438
2012-12-27	450	460	441	441	45,000	441
2012-12-26	448	449	448	449	8,000	449
2012-12-25	445	448	442	448	15,000	448
2012-12-21	444	447	444	447	6,000	447
2012-12-20	447	447	447	447	3,000	447
2012-12-19	444	447	444	447	3,000	447
2012-12-18	449	449	446	446	9,000	446
2012-12-17	447	447	446	446	8,000	446
2012-12-14	442	442	440	442	31,000	442
2012-12-13	431	437	431	436	18,000	436
2012-12-12	426	431	425	431	12,000	431
2012-12-11	421	421	416	420	6,000	420
2012-12-10	432	432	426	426	3,000	426
2012-12-07	433	433	428	428	6,000	428
2012-12-06	428	432	428	432	4,000	432
2012-12-05	418	425	418	425	8,000	425
2012-12-04	424	425	424	424	4,000	424
2012-11-30	426	426	423	423	2,000	423
2012-11-29	425	425	420	421	9,000	421
2012-11-28	423	426	420	426	13,000	426
2012-11-27	419	424	419	424	12,000	424
2012-11-26	419	420	418	419	15,000	419
2012-11-22	416	418	409	418	12,000	418
2012-11-21	409	414	409	414	6,000	414
2012-11-20	408	408	408	408	2,000	408
2012-11-16	407	408	407	408	2,000	408
2012-11-15	412	414	408	412	12,000	412
2012-11-14	397	397	397	397	1,000	397
2012-11-13	408	408	403	403	6,000	403
2012-11-09	397	397	396	396	2,000	396
2012-11-08	401	403	401	403	3,000	403
2012-11-07	398	398	398	398	4,000	398
2012-11-06	398	398	397	397	2,000	397
2012-11-05	399	400	399	400	2,000	400
2012-11-02	400	401	400	401	2,000	401
2012-11-01	406	410	400	404	19,000	404
2012-10-31	424	424	404	404	11,000	404
2012-10-30	407	407	400	400	14,000	400
2012-10-29	400	403	396	403	10,000	403
2012-10-26	396	400	396	400	11,000	400
2012-10-25	392	397	392	397	10,000	397
2012-10-24	389	392	388	392	6,000	392
2012-10-23	388	388	388	388	1,000	388
2012-10-22	391	393	391	393	3,000	393
2012-10-19	390	391	390	391	3,000	391
2012-10-18	392	392	386	388	7,000	388
2012-10-17	392	392	385	385	4,000	385
2012-10-16	382	386	380	386	11,000	386
2012-10-15	381	385	381	382	5,000	382
2012-10-12	381	384	381	381	4,000	381
2012-10-11	380	386	380	386	4,000	386
2012-10-10	392	392	388	388	2,000	388
2012-10-09	395	395	388	388	5,000	388
2012-10-05	394	394	393	394	3,000	394
2012-10-04	395	395	390	390	6,000	390
2012-10-03	408	408	395	395	5,000	395
2012-10-02	398	400	398	400	3,000	400
2012-10-01	412	412	399	400	7,000	400
2012-09-28	420	420	410	410	14,000	410
2012-09-27	415	417	408	417	8,000	417
2012-09-26	414	420	414	416	18,000	416
2012-09-25	399	410	399	410	12,000	410
2012-09-24	395	399	395	399	3,000	399
2012-09-21	400	400	397	397	4,000	397
2012-09-20	392	398	392	393	4,000	393
2012-09-19	398	406	398	406	5,000	406
2012-09-18	387	391	387	390	6,000	390
2012-09-14	388	388	386	386	16,000	386
2012-09-13	385	388	380	388	12,000	388
2012-09-12	400	400	390	391	7,000	391
2012-09-11	400	400	400	400	1,000	400
2012-09-10	394	399	392	399	4,000	399
2012-09-07	410	410	400	400	3,000	400
2012-09-06	402	402	394	394	4,000	394
2012-09-05	399	399	394	394	5,000	394
2012-09-04	402	402	393	393	3,000	393
2012-09-03	395	397	394	394	3,000	394
2012-08-31	406	406	398	398	9,000	398
2012-08-30	422	422	422	422	1,000	422
2012-08-29	424	424	416	424	9,000	424
2012-08-28	427	430	420	420	19,000	420
2012-08-27	417	425	413	425	23,000	425
2012-08-24	409	409	408	409	7,000	409
2012-08-23	414	419	413	414	9,000	414
2012-08-22	418	418	410	411	4,000	411
2012-08-21	419	419	419	419	1,000	419
2012-08-17	415	419	415	419	4,000	419
2012-08-16	409	425	409	423	8,000	423
2012-08-15	406	409	406	409	3,000	409
2012-08-14	403	413	403	413	4,000	413
2012-08-13	403	403	402	402	2,000	402
2012-08-10	405	407	396	405	16,000	405
2012-08-09	423	423	400	413	9,000	413
2012-08-08	418	427	411	423	5,000	423
2012-08-07	415	423	415	423	3,000	423
2012-08-03	407	407	407	407	1,000	407
2012-08-01	417	417	406	406	2,000	406
2012-07-31	407	410	404	410	12,000	410
2012-07-30	413	413	398	401	11,000	401
2012-07-27	413	413	402	405	12,000	405
2012-07-26	399	405	397	405	14,000	405
2012-07-25	396	400	386	400	15,000	400
2012-07-24	402	402	396	397	7,000	397
2012-07-23	420	420	410	410	6,000	410
2012-07-20	423	424	421	421	6,000	421
2012-07-19	433	433	425	425	7,000	425
2012-07-18	436	436	433	433	5,000	433
2012-07-17	445	445	437	437	3,000	437
2012-07-13	439	439	439	439	1,000	439
2012-07-12	438	438	433	433	4,000	433
2012-07-11	420	437	420	437	20,000	437
2012-07-10	419	434	419	428	8,000	428
2012-07-09	432	438	424	424	16,000	424
2012-07-06	440	440	439	440	7,000	440
2012-07-05	440	442	440	442	6,000	442
2012-07-04	440	442	436	440	13,000	440
2012-07-03	439	441	435	439	60,000	439
2012-07-02	429	429	423	427	10,000	427
2012-06-29	423	431	423	431	35,000	431
2012-06-28	427	427	423	423	8,000	423
2012-06-27	423	429	423	429	12,000	429
2012-06-26	426	426	423	423	12,000	423
2012-06-25	425	429	425	429	8,000	429
2012-06-22	418	421	415	421	4,000	421
2012-06-21	417	418	413	413	8,000	413
2012-06-20	410	424	410	417	7,000	417
2012-06-19	417	417	405	416	7,000	416
2012-06-18	420	426	420	425	15,000	425
2012-06-15	408	412	408	412	9,000	412
2012-06-14	404	404	397	404	13,000	404
2012-06-13	390	403	390	403	9,000	403
2012-06-12	381	384	379	384	11,000	384
2012-06-11	371	380	371	380	6,000	380
2012-06-08	388	388	374	374	22,000	374
2012-06-07	376	381	376	381	4,000	381
2012-06-06	378	378	377	378	4,000	378
2012-06-05	378	378	378	378	3,000	378
2012-06-04	377	378	377	377	4,000	377
2012-06-01	375	377	375	377	6,000	377
2012-05-31	390	390	382	389	6,000	389
2012-05-30	408	408	398	398	13,000	398
2012-05-29	393	400	393	400	7,000	400
2012-05-28	378	384	374	384	13,000	384
2012-05-25	370	374	368	374	10,000	374
2012-05-24	365	366	365	365	3,000	365
2012-05-23	372	372	365	365	9,000	365
2012-05-22	367	372	365	365	5,000	365
2012-05-21	363	372	363	367	9,000	367
2012-05-18	375	375	365	371	9,000	371
2012-05-17	384	384	371	375	6,000	375
2012-05-16	368	385	367	385	13,000	385
2012-05-15	373	382	358	365	6,000	365
2012-05-14	380	387	375	387	4,000	387
2012-05-11	394	395	382	382	4,000	382
2012-05-10	394	394	394	394	2,000	394
2012-05-09	406	406	394	394	8,000	394
2012-05-08	414	414	414	414	1,000	414
2012-05-07	408	408	406	406	3,000	406
2012-05-02	411	411	403	411	8,000	411
2012-05-01	413	413	394	395	7,000	395
2012-04-27	412	421	412	421	13,000	421
2012-04-26	420	420	419	420	12,000	420
2012-04-25	412	420	412	420	9,000	420
2012-04-24	403	405	403	405	2,000	405
2012-04-23	404	404	404	404	1,000	404
2012-04-20	412	412	412	412	1,000	412
2012-04-19	403	410	403	410	3,000	410
2012-04-18	410	410	401	401	15,000	401
2012-04-17	396	396	394	394	4,000	394
2012-04-16	388	404	388	399	4,000	399
2012-04-13	400	400	386	386	4,000	386
2012-04-12	410	410	405	410	4,000	410
2012-04-11	419	419	411	411	2,000	411
2012-04-10	410	419	410	412	5,000	412
2012-04-09	415	415	415	415	2,000	415
2012-04-06	416	418	416	418	4,000	418
2012-04-05	411	416	411	416	3,000	416
2012-04-04	420	420	411	411	5,000	411
2012-04-03	420	425	414	414	9,000	414
2012-04-02	417	424	417	417	15,000	417
2012-03-30	424	425	417	425	13,000	425
2012-03-29	415	424	415	424	10,000	424
2012-03-28	421	436	421	423	17,000	423
2012-03-27	448	450	447	450	26,000	450
2012-03-26	443	444	441	444	21,000	444
2012-03-23	431	436	431	436	17,000	436
2012-03-22	419	427	419	427	4,000	427
2012-03-21	429	430	419	419	7,000	419
2012-03-19	429	429	429	429	2,000	429
2012-03-16	426	427	426	427	3,000	427
2012-03-15	433	433	426	426	2,000	426
2012-03-14	435	435	427	427	9,000	427
2012-03-13	432	435	428	430	9,000	430
2012-03-12	435	435	435	435	4,000	435
2012-03-09	438	439	433	433	21,000	433
2012-03-08	434	435	434	435	3,000	435
2012-03-07	432	439	432	439	6,000	439
2012-03-06	442	442	435	439	3,000	439
2012-03-05	435	435	434	434	2,000	434
2012-03-02	433	437	433	437	4,000	437
2012-03-01	437	441	433	441	6,000	441
2012-02-29	443	443	437	442	13,000	442
2012-02-28	444	444	430	444	14,000	444
2012-02-27	435	449	435	449	38,000	449
2012-02-24	425	427	417	427	13,000	427
2012-02-23	415	423	415	419	9,000	419
2012-02-22	409	415	409	415	23,000	415
2012-02-21	408	409	408	409	5,000	409
2012-02-17	403	403	402	402	4,000	402
2012-02-16	406	406	401	402	8,000	402
2012-02-15	395	405	395	405	6,000	405
2012-02-10	402	402	402	402	1,000	402
2012-02-09	407	407	403	403	9,000	403
2012-02-08	403	409	403	409	5,000	409
2012-02-07	402	402	402	402	2,000	402
2012-02-06	410	410	402	404	4,000	404
2012-02-03	409	409	401	402	6,000	402
2012-02-02	405	409	404	409	12,000	409
2012-02-01	407	410	405	410	5,000	410
2012-01-31	402	407	402	407	11,000	407
2012-01-30	404	404	396	396	7,000	396
2012-01-27	405	405	400	403	18,000	403
2012-01-26	407	408	402	402	11,000	402
2012-01-25	406	407	405	407	7,000	407
2012-01-24	404	404	403	403	4,000	403
2012-01-23	399	400	399	400	3,000	400
2012-01-20	387	391	379	391	9,000	391
2012-01-19	380	387	379	379	6,000	379
2012-01-18	384	384	377	384	3,000	384
2012-01-17	390	390	377	377	7,000	377
2012-01-16	388	388	385	388	5,000	388
2012-01-12	387	387	387	387	3,000	387
2012-01-11	400	400	392	392	3,000	392
2012-01-10	392	392	392	392	2,000	392
2012-01-06	395	395	395	395	3,000	395
2012-01-05	402	402	387	387	3,000	387
2012-01-04	402	410	394	410	10,000	410

分割・併合履歴： [1990-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12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