6745 ホーチキ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 960 | 960 | 943 | 944 | 131,000 | 944 |
| 2014-12-29 | 949 | 958 | 941 | 953 | 163,000 | 953 |
| 2014-12-26 | 942 | 949 | 939 | 949 | 112,000 | 949 |
| 2014-12-25 | 938 | 950 | 932 | 944 | 223,000 | 944 |
| 2014-12-24 | 929 | 946 | 929 | 934 | 196,000 | 934 |
| 2014-12-22 | 929 | 933 | 920 | 929 | 153,000 | 929 |
| 2014-12-19 | 930 | 939 | 914 | 937 | 235,000 | 937 |
| 2014-12-18 | 941 | 941 | 924 | 927 | 166,000 | 927 |
| 2014-12-17 | 904 | 920 | 890 | 911 | 207,000 | 911 |
| 2014-12-16 | 913 | 913 | 884 | 889 | 192,000 | 889 |
| 2014-12-15 | 920 | 924 | 899 | 914 | 232,000 | 914 |
| 2014-12-12 | 907 | 922 | 903 | 906 | 206,000 | 906 |
| 2014-12-11 | 924 | 924 | 891 | 916 | 171,000 | 916 |
| 2014-12-10 | 920 | 934 | 913 | 931 | 275,000 | 931 |
| 2014-12-09 | 923 | 934 | 921 | 922 | 233,000 | 922 |
| 2014-12-08 | 956 | 967 | 933 | 938 | 276,000 | 938 |
| 2014-12-05 | 958 | 968 | 948 | 962 | 367,000 | 962 |
| 2014-12-04 | 976 | 976 | 940 | 948 | 296,000 | 948 |
| 2014-12-03 | 975 | 989 | 972 | 976 | 244,000 | 976 |
| 2014-12-02 | 977 | 980 | 957 | 963 | 232,000 | 963 |
| 2014-12-01 | 987 | 987 | 974 | 977 | 187,000 | 977 |
| 2014-11-28 | 988 | 990 | 970 | 978 | 396,000 | 978 |
| 2014-11-27 | 969 | 999 | 962 | 996 | 277,000 | 996 |
| 2014-11-26 | 965 | 988 | 954 | 980 | 130,000 | 980 |
| 2014-11-25 | 930 | 955 | 928 | 947 | 163,000 | 947 |
| 2014-11-21 | 945 | 947 | 909 | 927 | 323,000 | 927 |
| 2014-11-20 | 956 | 962 | 940 | 945 | 78,000 | 945 |
| 2014-11-19 | 955 | 973 | 938 | 938 | 366,000 | 938 |
| 2014-11-18 | 940 | 969 | 931 | 967 | 214,000 | 967 |
| 2014-11-17 | 957 | 957 | 919 | 925 | 127,000 | 925 |
| 2014-11-14 | 978 | 978 | 939 | 942 | 285,000 | 942 |
| 2014-11-13 | 956 | 976 | 946 | 970 | 216,000 | 970 |
| 2014-11-12 | 960 | 980 | 945 | 949 | 200,000 | 949 |
| 2014-11-11 | 946 | 980 | 946 | 960 | 134,000 | 960 |
| 2014-11-10 | 895 | 958 | 895 | 937 | 173,000 | 937 |
| 2014-11-07 | 918 | 918 | 886 | 900 | 53,000 | 900 |
| 2014-11-06 | 924 | 933 | 896 | 918 | 75,000 | 918 |
| 2014-11-05 | 928 | 932 | 919 | 924 | 91,000 | 924 |
| 2014-11-04 | 960 | 960 | 927 | 929 | 111,000 | 929 |
| 2014-10-31 | 945 | 954 | 930 | 939 | 101,000 | 939 |
| 2014-10-30 | 925 | 937 | 925 | 936 | 103,000 | 936 |
| 2014-10-29 | 915 | 955 | 912 | 940 | 190,000 | 940 |
| 2014-10-28 | 898 | 908 | 871 | 906 | 100,000 | 906 |
| 2014-10-27 | 903 | 910 | 890 | 893 | 41,000 | 893 |
| 2014-10-24 | 910 | 916 | 873 | 900 | 122,000 | 900 |
| 2014-10-23 | 883 | 898 | 873 | 880 | 101,000 | 880 |
| 2014-10-22 | 855 | 905 | 845 | 897 | 286,000 | 897 |
| 2014-10-21 | 860 | 860 | 828 | 832 | 381,000 | 832 |
| 2014-10-20 | 820 | 847 | 818 | 845 | 195,000 | 845 |
| 2014-10-17 | 819 | 827 | 808 | 808 | 159,000 | 808 |
| 2014-10-16 | 839 | 841 | 800 | 804 | 146,000 | 804 |
| 2014-10-15 | 861 | 861 | 848 | 854 | 129,000 | 854 |
| 2014-10-14 | 819 | 853 | 819 | 846 | 221,000 | 846 |
| 2014-10-10 | 839 | 848 | 831 | 844 | 119,000 | 844 |
| 2014-10-09 | 900 | 900 | 862 | 862 | 190,000 | 862 |
| 2014-10-08 | 886 | 895 | 876 | 885 | 143,000 | 885 |
| 2014-10-07 | 912 | 928 | 907 | 913 | 149,000 | 913 |
| 2014-10-06 | 900 | 928 | 891 | 924 | 89,000 | 924 |
| 2014-10-03 | 863 | 893 | 863 | 887 | 103,000 | 887 |
| 2014-10-02 | 908 | 908 | 872 | 876 | 153,000 | 876 |
| 2014-10-01 | 939 | 943 | 920 | 923 | 184,000 | 923 |
| 2014-09-30 | 950 | 950 | 926 | 938 | 212,000 | 938 |
| 2014-09-29 | 955 | 959 | 942 | 946 | 56,000 | 946 |
| 2014-09-26 | 938 | 952 | 926 | 952 | 165,000 | 952 |
| 2014-09-25 | 941 | 941 | 923 | 938 | 118,000 | 938 |
| 2014-09-24 | 917 | 935 | 913 | 932 | 226,000 | 932 |
| 2014-09-22 | 892 | 914 | 881 | 908 | 242,000 | 908 |
| 2014-09-19 | 887 | 893 | 861 | 887 | 199,000 | 887 |
| 2014-09-18 | 879 | 886 | 874 | 875 | 82,000 | 875 |
| 2014-09-17 | 869 | 890 | 869 | 876 | 231,000 | 876 |
| 2014-09-16 | 866 | 879 | 862 | 877 | 154,000 | 877 |
| 2014-09-12 | 860 | 879 | 860 | 878 | 284,000 | 878 |
| 2014-09-11 | 856 | 862 | 844 | 858 | 151,000 | 858 |
| 2014-09-10 | 852 | 853 | 834 | 852 | 95,000 | 852 |
| 2014-09-09 | 846 | 855 | 840 | 840 | 48,000 | 840 |
| 2014-09-08 | 845 | 859 | 836 | 854 | 257,000 | 854 |
| 2014-09-05 | 849 | 849 | 833 | 842 | 242,000 | 842 |
| 2014-09-04 | 859 | 863 | 848 | 849 | 52,000 | 849 |
| 2014-09-03 | 850 | 874 | 841 | 872 | 221,000 | 872 |
| 2014-09-02 | 853 | 863 | 850 | 850 | 217,000 | 850 |
| 2014-09-01 | 872 | 884 | 866 | 868 | 208,000 | 868 |
| 2014-08-29 | 869 | 869 | 852 | 858 | 217,000 | 858 |
| 2014-08-28 | 860 | 877 | 855 | 865 | 210,000 | 865 |
| 2014-08-27 | 860 | 861 | 834 | 853 | 211,000 | 853 |
| 2014-08-26 | 865 | 867 | 846 | 856 | 146,000 | 856 |
| 2014-08-25 | 880 | 881 | 859 | 865 | 257,000 | 865 |
| 2014-08-22 | 907 | 907 | 872 | 880 | 137,000 | 880 |
| 2014-08-21 | 890 | 902 | 886 | 893 | 269,000 | 893 |
| 2014-08-20 | 894 | 898 | 875 | 890 | 285,000 | 890 |
| 2014-08-19 | 889 | 904 | 869 | 884 | 229,000 | 884 |
| 2014-08-18 | 887 | 936 | 868 | 874 | 467,000 | 874 |
| 2014-08-15 | 858 | 885 | 844 | 873 | 395,000 | 873 |
| 2014-08-14 | 867 | 875 | 839 | 843 | 257,000 | 843 |
| 2014-08-13 | 838 | 869 | 833 | 867 | 321,000 | 867 |
| 2014-08-12 | 830 | 866 | 830 | 843 | 259,000 | 843 |
| 2014-08-11 | 819 | 833 | 810 | 823 | 284,000 | 823 |
| 2014-08-08 | 820 | 833 | 797 | 797 | 393,000 | 797 |
| 2014-08-07 | 874 | 880 | 809 | 830 | 565,000 | 830 |
| 2014-08-06 | 905 | 910 | 861 | 910 | 283,000 | 910 |
| 2014-08-05 | 938 | 948 | 903 | 903 | 201,000 | 903 |
| 2014-08-04 | 937 | 958 | 933 | 950 | 158,000 | 950 |
| 2014-08-01 | 926 | 948 | 926 | 940 | 164,000 | 940 |
| 2014-07-31 | 972 | 979 | 951 | 952 | 174,000 | 952 |
| 2014-07-30 | 949 | 997 | 938 | 987 | 221,000 | 987 |
| 2014-07-29 | 945 | 954 | 939 | 952 | 174,000 | 952 |
| 2014-07-28 | 936 | 954 | 931 | 945 | 151,000 | 945 |
| 2014-07-25 | 932 | 954 | 930 | 949 | 174,000 | 949 |
| 2014-07-24 | 978 | 990 | 942 | 947 | 164,000 | 947 |
| 2014-07-23 | 975 | 995 | 975 | 987 | 100,000 | 987 |
| 2014-07-22 | 973 | 998 | 958 | 985 | 186,000 | 985 |
| 2014-07-18 | 974 | 984 | 956 | 973 | 112,000 | 973 |
| 2014-07-17 | 993 | 1,006 | 935 | 989 | 324,000 | 989 |
| 2014-07-16 | 920 | 999 | 920 | 988 | 241,000 | 988 |
| 2014-07-15 | 880 | 921 | 877 | 915 | 207,000 | 915 |
| 2014-07-14 | 830 | 873 | 830 | 870 | 95,000 | 870 |
| 2014-07-11 | 806 | 840 | 788 | 825 | 100,000 | 825 |
| 2014-07-10 | 870 | 870 | 815 | 817 | 107,000 | 817 |
| 2014-07-09 | 895 | 895 | 850 | 855 | 107,000 | 855 |
| 2014-07-08 | 874 | 900 | 870 | 895 | 150,000 | 895 |
| 2014-07-07 | 845 | 873 | 840 | 872 | 105,000 | 872 |
| 2014-07-04 | 800 | 845 | 790 | 827 | 131,000 | 827 |
| 2014-07-03 | 789 | 795 | 766 | 782 | 44,000 | 782 |
| 2014-07-02 | 767 | 792 | 747 | 786 | 159,000 | 786 |
| 2014-07-01 | 747 | 756 | 726 | 752 | 90,000 | 752 |
| 2014-06-30 | 718 | 750 | 703 | 749 | 53,000 | 749 |
| 2014-06-27 | 729 | 730 | 696 | 714 | 34,000 | 714 |
| 2014-06-26 | 726 | 727 | 722 | 723 | 18,000 | 723 |
| 2014-06-25 | 715 | 719 | 709 | 719 | 24,000 | 719 |
| 2014-06-24 | 730 | 730 | 700 | 715 | 45,000 | 715 |
| 2014-06-23 | 730 | 735 | 711 | 721 | 55,000 | 721 |
| 2014-06-20 | 751 | 755 | 734 | 741 | 54,000 | 741 |
| 2014-06-19 | 765 | 765 | 732 | 744 | 82,000 | 744 |
| 2014-06-18 | 755 | 770 | 740 | 758 | 99,000 | 758 |
| 2014-06-17 | 709 | 747 | 709 | 741 | 126,000 | 741 |
| 2014-06-16 | 688 | 709 | 688 | 706 | 66,000 | 706 |
| 2014-06-13 | 670 | 682 | 670 | 678 | 55,000 | 678 |
| 2014-06-12 | 661 | 679 | 655 | 667 | 51,000 | 667 |
| 2014-06-11 | 651 | 679 | 651 | 671 | 84,000 | 671 |
| 2014-06-10 | 640 | 648 | 637 | 643 | 34,000 | 643 |
| 2014-06-09 | 639 | 640 | 638 | 638 | 11,000 | 638 |
| 2014-06-06 | 638 | 638 | 625 | 633 | 17,000 | 633 |
| 2014-06-05 | 635 | 638 | 635 | 635 | 15,000 | 635 |
| 2014-06-04 | 629 | 638 | 629 | 635 | 24,000 | 635 |
| 2014-06-03 | 637 | 637 | 629 | 629 | 12,000 | 629 |
| 2014-06-02 | 626 | 634 | 626 | 632 | 30,000 | 632 |
| 2014-05-30 | 634 | 640 | 634 | 635 | 13,000 | 635 |
| 2014-05-29 | 639 | 643 | 634 | 640 | 26,000 | 640 |
| 2014-05-28 | 632 | 644 | 632 | 640 | 73,000 | 640 |
| 2014-05-27 | 620 | 632 | 610 | 632 | 53,000 | 632 |
| 2014-05-26 | 608 | 620 | 608 | 620 | 24,000 | 620 |
| 2014-05-23 | 610 | 610 | 604 | 608 | 26,000 | 608 |
| 2014-05-22 | 596 | 606 | 595 | 606 | 43,000 | 606 |
| 2014-05-21 | 588 | 595 | 588 | 595 | 13,000 | 595 |
| 2014-05-20 | 593 | 593 | 575 | 588 | 16,000 | 588 |
| 2014-05-19 | 593 | 595 | 580 | 583 | 17,000 | 583 |
| 2014-05-16 | 577 | 588 | 577 | 586 | 30,000 | 586 |
| 2014-05-15 | 582 | 592 | 578 | 585 | 41,000 | 585 |
| 2014-05-14 | 599 | 599 | 593 | 597 | 30,000 | 597 |
| 2014-05-13 | 600 | 600 | 595 | 598 | 23,000 | 598 |
| 2014-05-12 | 603 | 604 | 597 | 597 | 87,000 | 597 |
| 2014-05-09 | 597 | 619 | 587 | 605 | 43,000 | 605 |
| 2014-05-08 | 588 | 602 | 583 | 597 | 61,000 | 597 |
| 2014-05-07 | 574 | 588 | 574 | 582 | 74,000 | 582 |
| 2014-05-02 | 570 | 575 | 565 | 574 | 45,000 | 574 |
| 2014-05-01 | 559 | 571 | 555 | 570 | 63,000 | 570 |
| 2014-04-30 | 555 | 555 | 539 | 545 | 45,000 | 545 |
| 2014-04-28 | 584 | 584 | 546 | 548 | 59,000 | 548 |
| 2014-04-25 | 545 | 566 | 545 | 554 | 62,000 | 554 |
| 2014-04-24 | 548 | 548 | 547 | 547 | 7,000 | 547 |
| 2014-04-23 | 553 | 553 | 547 | 550 | 5,000 | 550 |
| 2014-04-22 | 546 | 551 | 546 | 548 | 17,000 | 548 |
| 2014-04-21 | 541 | 548 | 541 | 548 | 8,000 | 548 |
| 2014-04-18 | 542 | 544 | 541 | 544 | 6,000 | 544 |
| 2014-04-17 | 542 | 545 | 542 | 545 | 3,000 | 545 |
| 2014-04-16 | 543 | 543 | 543 | 543 | 5,000 | 543 |
| 2014-04-15 | 552 | 556 | 542 | 543 | 9,000 | 543 |
| 2014-04-14 | 539 | 542 | 539 | 542 | 5,000 | 542 |
| 2014-04-11 | 544 | 544 | 540 | 541 | 10,000 | 541 |
| 2014-04-10 | 545 | 548 | 541 | 545 | 32,000 | 545 |
| 2014-04-09 | 545 | 545 | 532 | 535 | 34,000 | 535 |
| 2014-04-08 | 541 | 547 | 536 | 541 | 63,000 | 541 |
| 2014-04-07 | 543 | 545 | 543 | 544 | 33,000 | 544 |
| 2014-04-04 | 552 | 555 | 547 | 548 | 39,000 | 548 |
| 2014-04-03 | 557 | 557 | 544 | 551 | 60,000 | 551 |
| 2014-04-02 | 549 | 553 | 547 | 547 | 76,000 | 547 |
| 2014-04-01 | 558 | 558 | 552 | 556 | 18,000 | 556 |
| 2014-03-31 | 559 | 559 | 547 | 557 | 26,000 | 557 |
| 2014-03-28 | 550 | 559 | 543 | 559 | 37,000 | 559 |
| 2014-03-27 | 540 | 556 | 540 | 550 | 39,000 | 550 |
| 2014-03-26 | 567 | 567 | 549 | 557 | 50,000 | 557 |
| 2014-03-25 | 565 | 572 | 559 | 567 | 31,000 | 567 |
| 2014-03-24 | 571 | 575 | 562 | 573 | 49,000 | 573 |
| 2014-03-20 | 553 | 556 | 545 | 551 | 9,000 | 551 |
| 2014-03-19 | 561 | 562 | 557 | 557 | 10,000 | 557 |
| 2014-03-18 | 554 | 557 | 547 | 551 | 14,000 | 551 |
| 2014-03-17 | 561 | 561 | 551 | 553 | 8,000 | 553 |
| 2014-03-14 | 568 | 568 | 561 | 561 | 41,000 | 561 |
| 2014-03-13 | 575 | 575 | 570 | 570 | 11,000 | 570 |
| 2014-03-12 | 571 | 574 | 565 | 571 | 24,000 | 571 |
| 2014-03-11 | 562 | 571 | 562 | 571 | 25,000 | 571 |
| 2014-03-10 | 567 | 568 | 565 | 565 | 15,000 | 565 |
| 2014-03-07 | 573 | 573 | 566 | 567 | 17,000 | 567 |
| 2014-03-06 | 562 | 568 | 560 | 564 | 17,000 | 564 |
| 2014-03-05 | 569 | 572 | 554 | 566 | 31,000 | 566 |
| 2014-03-04 | 554 | 566 | 554 | 560 | 32,000 | 560 |
| 2014-03-03 | 565 | 572 | 564 | 564 | 12,000 | 564 |
| 2014-02-28 | 565 | 570 | 564 | 566 | 15,000 | 566 |
| 2014-02-27 | 577 | 577 | 564 | 564 | 25,000 | 564 |
| 2014-02-26 | 574 | 574 | 569 | 572 | 25,000 | 572 |
| 2014-02-25 | 551 | 568 | 551 | 564 | 48,000 | 564 |
| 2014-02-24 | 552 | 552 | 546 | 550 | 16,000 | 550 |
| 2014-02-21 | 555 | 555 | 548 | 549 | 27,000 | 549 |
| 2014-02-20 | 542 | 548 | 542 | 545 | 27,000 | 545 |
| 2014-02-19 | 555 | 562 | 545 | 547 | 33,000 | 547 |
| 2014-02-18 | 525 | 552 | 525 | 549 | 34,000 | 549 |
| 2014-02-17 | 547 | 556 | 527 | 528 | 31,000 | 528 |
| 2014-02-14 | 561 | 567 | 542 | 547 | 28,000 | 547 |
| 2014-02-13 | 570 | 570 | 545 | 564 | 38,000 | 564 |
| 2014-02-12 | 560 | 571 | 560 | 563 | 36,000 | 563 |
| 2014-02-10 | 570 | 570 | 557 | 557 | 11,000 | 557 |
| 2014-02-07 | 547 | 560 | 547 | 558 | 21,000 | 558 |
| 2014-02-06 | 547 | 557 | 542 | 543 | 25,000 | 543 |
| 2014-02-05 | 551 | 552 | 536 | 537 | 41,000 | 537 |
| 2014-02-04 | 564 | 570 | 534 | 547 | 83,000 | 547 |
| 2014-02-03 | 579 | 580 | 569 | 570 | 25,000 | 570 |
| 2014-01-31 | 580 | 580 | 571 | 580 | 28,000 | 580 |
| 2014-01-30 | 590 | 590 | 576 | 577 | 26,000 | 577 |
| 2014-01-29 | 584 | 593 | 577 | 593 | 21,000 | 593 |
| 2014-01-28 | 586 | 586 | 572 | 573 | 28,000 | 573 |
| 2014-01-27 | 579 | 579 | 570 | 575 | 56,000 | 575 |
| 2014-01-24 | 595 | 595 | 586 | 588 | 51,000 | 588 |
| 2014-01-23 | 607 | 608 | 603 | 603 | 28,000 | 603 |
| 2014-01-22 | 606 | 612 | 600 | 607 | 41,000 | 607 |
| 2014-01-21 | 619 | 619 | 608 | 610 | 34,000 | 610 |
| 2014-01-20 | 606 | 616 | 606 | 612 | 24,000 | 612 |
| 2014-01-17 | 588 | 606 | 586 | 606 | 67,000 | 606 |
| 2014-01-16 | 575 | 592 | 574 | 587 | 32,000 | 587 |
| 2014-01-15 | 573 | 582 | 573 | 575 | 20,000 | 575 |
| 2014-01-14 | 576 | 576 | 565 | 573 | 36,000 | 573 |
| 2014-01-10 | 568 | 573 | 568 | 572 | 18,000 | 572 |
| 2014-01-09 | 580 | 580 | 570 | 576 | 19,000 | 576 |
| 2014-01-08 | 574 | 578 | 573 | 578 | 13,000 | 578 |
| 2014-01-07 | 580 | 580 | 572 | 573 | 14,000 | 573 |
| 2014-01-06 | 576 | 577 | 571 | 571 | 26,000 | 571 |
分割・併合履歴 ： [1990-03-27]1株→1.1株