6745 ホーチキ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,105 | 1,115 | 1,085 | 1,105 | 15,200 | 1,105 |
| 2015-12-29 | 1,084 | 1,088 | 1,064 | 1,084 | 17,100 | 1,084 |
| 2015-12-28 | 1,067 | 1,088 | 1,067 | 1,078 | 23,600 | 1,078 |
| 2015-12-25 | 1,055 | 1,067 | 1,043 | 1,053 | 20,400 | 1,053 |
| 2015-12-24 | 1,048 | 1,057 | 1,023 | 1,040 | 24,700 | 1,040 |
| 2015-12-22 | 1,070 | 1,080 | 1,052 | 1,054 | 22,700 | 1,054 |
| 2015-12-21 | 1,069 | 1,070 | 1,042 | 1,061 | 17,900 | 1,061 |
| 2015-12-18 | 1,112 | 1,113 | 1,075 | 1,076 | 20,900 | 1,076 |
| 2015-12-17 | 1,110 | 1,112 | 1,098 | 1,099 | 15,700 | 1,099 |
| 2015-12-16 | 1,095 | 1,098 | 1,072 | 1,084 | 29,500 | 1,084 |
| 2015-12-15 | 1,098 | 1,112 | 1,062 | 1,065 | 23,400 | 1,065 |
| 2015-12-14 | 1,079 | 1,092 | 1,042 | 1,084 | 27,700 | 1,084 |
| 2015-12-11 | 1,080 | 1,107 | 1,080 | 1,092 | 25,600 | 1,092 |
| 2015-12-10 | 1,043 | 1,091 | 1,043 | 1,079 | 35,700 | 1,079 |
| 2015-12-09 | 1,084 | 1,086 | 1,058 | 1,065 | 27,400 | 1,065 |
| 2015-12-08 | 1,112 | 1,135 | 1,088 | 1,100 | 29,500 | 1,100 |
| 2015-12-07 | 1,088 | 1,118 | 1,088 | 1,112 | 20,200 | 1,112 |
| 2015-12-04 | 1,093 | 1,140 | 1,083 | 1,089 | 36,600 | 1,089 |
| 2015-12-03 | 1,135 | 1,139 | 1,113 | 1,115 | 35,000 | 1,115 |
| 2015-12-02 | 1,139 | 1,145 | 1,131 | 1,135 | 19,700 | 1,135 |
| 2015-12-01 | 1,152 | 1,167 | 1,103 | 1,144 | 24,200 | 1,144 |
| 2015-11-30 | 1,157 | 1,157 | 1,124 | 1,147 | 20,800 | 1,147 |
| 2015-11-27 | 1,170 | 1,170 | 1,158 | 1,162 | 8,200 | 1,162 |
| 2015-11-26 | 1,173 | 1,174 | 1,141 | 1,161 | 18,900 | 1,161 |
| 2015-11-25 | 1,182 | 1,182 | 1,172 | 1,173 | 13,000 | 1,173 |
| 2015-11-24 | 1,159 | 1,175 | 1,142 | 1,175 | 31,200 | 1,175 |
| 2015-11-20 | 1,157 | 1,167 | 1,154 | 1,161 | 19,600 | 1,161 |
| 2015-11-19 | 1,171 | 1,183 | 1,160 | 1,166 | 19,000 | 1,166 |
| 2015-11-18 | 1,184 | 1,193 | 1,169 | 1,171 | 51,900 | 1,171 |
| 2015-11-17 | 1,195 | 1,196 | 1,169 | 1,178 | 28,300 | 1,178 |
| 2015-11-16 | 1,168 | 1,182 | 1,159 | 1,178 | 20,700 | 1,178 |
| 2015-11-13 | 1,190 | 1,206 | 1,177 | 1,183 | 60,000 | 1,183 |
| 2015-11-12 | 1,200 | 1,220 | 1,192 | 1,213 | 27,700 | 1,213 |
| 2015-11-11 | 1,190 | 1,220 | 1,190 | 1,217 | 23,600 | 1,217 |
| 2015-11-10 | 1,201 | 1,212 | 1,182 | 1,187 | 38,600 | 1,187 |
| 2015-11-09 | 1,232 | 1,258 | 1,208 | 1,220 | 47,400 | 1,220 |
| 2015-11-06 | 1,209 | 1,246 | 1,202 | 1,244 | 23,400 | 1,244 |
| 2015-11-05 | 1,214 | 1,214 | 1,196 | 1,209 | 16,100 | 1,209 |
| 2015-11-04 | 1,213 | 1,223 | 1,183 | 1,186 | 24,600 | 1,186 |
| 2015-11-02 | 1,188 | 1,210 | 1,175 | 1,187 | 39,600 | 1,187 |
| 2015-10-30 | 1,218 | 1,226 | 1,198 | 1,207 | 64,400 | 1,207 |
| 2015-10-29 | 1,260 | 1,268 | 1,228 | 1,242 | 45,300 | 1,242 |
| 2015-10-28 | 1,216 | 1,270 | 1,205 | 1,249 | 73,400 | 1,249 |
| 2015-10-27 | 1,185 | 1,217 | 1,185 | 1,213 | 49,200 | 1,213 |
| 2015-10-26 | 1,232 | 1,250 | 1,185 | 1,215 | 189,300 | 1,215 |
| 2015-10-23 | 1,128 | 1,148 | 1,120 | 1,144 | 41,200 | 1,144 |
| 2015-10-22 | 1,132 | 1,138 | 1,070 | 1,106 | 57,700 | 1,106 |
| 2015-10-21 | 1,131 | 1,149 | 1,131 | 1,139 | 19,100 | 1,139 |
| 2015-10-20 | 1,155 | 1,159 | 1,135 | 1,145 | 18,800 | 1,145 |
| 2015-10-19 | 1,167 | 1,167 | 1,128 | 1,148 | 15,100 | 1,148 |
| 2015-10-16 | 1,200 | 1,205 | 1,147 | 1,156 | 40,000 | 1,156 |
| 2015-10-15 | 1,129 | 1,195 | 1,129 | 1,195 | 51,200 | 1,195 |
| 2015-10-14 | 1,140 | 1,150 | 1,117 | 1,135 | 28,900 | 1,135 |
| 2015-10-13 | 1,169 | 1,170 | 1,147 | 1,155 | 20,000 | 1,155 |
| 2015-10-09 | 1,174 | 1,174 | 1,140 | 1,161 | 32,400 | 1,161 |
| 2015-10-08 | 1,183 | 1,185 | 1,161 | 1,164 | 30,500 | 1,164 |
| 2015-10-07 | 1,244 | 1,247 | 1,161 | 1,195 | 48,300 | 1,195 |
| 2015-10-06 | 1,208 | 1,249 | 1,208 | 1,242 | 66,400 | 1,242 |
| 2015-10-05 | 1,210 | 1,226 | 1,201 | 1,208 | 53,000 | 1,208 |
| 2015-10-02 | 1,199 | 1,215 | 1,190 | 1,209 | 87,500 | 1,209 |
| 2015-10-01 | 1,138 | 1,197 | 1,136 | 1,194 | 60,500 | 1,194 |
| 2015-09-30 | 1,129 | 1,158 | 1,121 | 1,138 | 30,500 | 1,138 |
| 2015-09-29 | 1,133 | 1,133 | 1,098 | 1,111 | 36,500 | 1,111 |
| 2015-09-28 | 1,152 | 1,159 | 1,113 | 1,157 | 81,700 | 1,157 |
| 2015-09-25 | 1,096 | 1,119 | 1,094 | 1,119 | 20,500 | 1,119 |
| 2015-09-24 | 1,110 | 1,136 | 1,090 | 1,101 | 35,600 | 1,101 |
| 2015-09-18 | 1,141 | 1,152 | 1,116 | 1,140 | 32,100 | 1,140 |
| 2015-09-17 | 1,120 | 1,144 | 1,100 | 1,142 | 46,300 | 1,142 |
| 2015-09-16 | 1,180 | 1,180 | 1,114 | 1,122 | 78,400 | 1,122 |
| 2015-09-15 | 1,166 | 1,198 | 1,160 | 1,181 | 77,000 | 1,181 |
| 2015-09-14 | 1,098 | 1,152 | 1,096 | 1,148 | 97,900 | 1,148 |
| 2015-09-11 | 1,078 | 1,100 | 1,070 | 1,096 | 45,800 | 1,096 |
| 2015-09-10 | 1,049 | 1,088 | 1,046 | 1,085 | 28,400 | 1,085 |
| 2015-09-09 | 1,024 | 1,080 | 1,024 | 1,080 | 29,800 | 1,080 |
| 2015-09-08 | 1,019 | 1,040 | 1,008 | 1,010 | 41,400 | 1,010 |
| 2015-09-07 | 1,010 | 1,031 | 977 | 1,019 | 43,200 | 1,019 |
| 2015-09-04 | 1,087 | 1,089 | 995 | 1,015 | 51,600 | 1,015 |
| 2015-09-03 | 1,060 | 1,083 | 1,046 | 1,077 | 46,300 | 1,077 |
| 2015-09-02 | 1,092 | 1,112 | 1,050 | 1,055 | 106,200 | 1,055 |
| 2015-09-01 | 1,089 | 1,125 | 1,082 | 1,115 | 79,400 | 1,115 |
| 2015-08-31 | 1,084 | 1,090 | 1,063 | 1,089 | 24,400 | 1,089 |
| 2015-08-28 | 1,079 | 1,082 | 1,055 | 1,076 | 39,500 | 1,076 |
| 2015-08-27 | 1,033 | 1,059 | 1,023 | 1,049 | 43,900 | 1,049 |
| 2015-08-26 | 1,002 | 1,034 | 993 | 1,023 | 58,100 | 1,023 |
| 2015-08-25 | 940 | 1,039 | 933 | 988 | 103,000 | 988 |
| 2015-08-24 | 1,025 | 1,047 | 977 | 977 | 76,100 | 977 |
| 2015-08-21 | 1,085 | 1,112 | 1,060 | 1,060 | 54,200 | 1,060 |
| 2015-08-20 | 1,106 | 1,134 | 1,090 | 1,124 | 80,100 | 1,124 |
| 2015-08-19 | 1,105 | 1,135 | 1,105 | 1,122 | 55,800 | 1,122 |
| 2015-08-18 | 1,100 | 1,138 | 1,096 | 1,135 | 57,900 | 1,135 |
| 2015-08-17 | 1,075 | 1,100 | 1,071 | 1,100 | 41,600 | 1,100 |
| 2015-08-14 | 1,057 | 1,076 | 1,046 | 1,074 | 46,000 | 1,074 |
| 2015-08-13 | 1,070 | 1,100 | 1,052 | 1,068 | 107,100 | 1,068 |
| 2015-08-12 | 1,062 | 1,092 | 1,059 | 1,077 | 74,900 | 1,077 |
| 2015-08-11 | 1,010 | 1,096 | 1,009 | 1,063 | 169,500 | 1,063 |
| 2015-08-10 | 984 | 1,016 | 983 | 1,015 | 65,800 | 1,015 |
| 2015-08-07 | 993 | 1,000 | 975 | 995 | 54,800 | 995 |
| 2015-08-06 | 987 | 1,010 | 987 | 1,001 | 65,300 | 1,001 |
| 2015-08-05 | 974 | 982 | 967 | 979 | 35,200 | 979 |
| 2015-08-04 | 966 | 987 | 946 | 982 | 113,000 | 982 |
| 2015-08-03 | 961 | 962 | 953 | 960 | 14,800 | 960 |
| 2015-07-31 | 951 | 964 | 951 | 961 | 23,700 | 961 |
| 2015-07-30 | 955 | 958 | 947 | 951 | 30,700 | 951 |
| 2015-07-29 | 960 | 960 | 936 | 952 | 45,300 | 952 |
| 2015-07-28 | 950 | 958 | 935 | 951 | 61,000 | 951 |
| 2015-07-27 | 976 | 976 | 936 | 939 | 66,300 | 939 |
| 2015-07-24 | 968 | 979 | 967 | 978 | 50,200 | 978 |
| 2015-07-23 | 960 | 965 | 958 | 965 | 19,800 | 965 |
| 2015-07-22 | 962 | 969 | 954 | 954 | 24,300 | 954 |
| 2015-07-21 | 960 | 963 | 953 | 962 | 30,400 | 962 |
| 2015-07-17 | 959 | 964 | 947 | 951 | 51,700 | 951 |
| 2015-07-16 | 946 | 955 | 933 | 954 | 53,700 | 954 |
| 2015-07-15 | 949 | 950 | 933 | 937 | 27,500 | 937 |
| 2015-07-14 | 946 | 950 | 936 | 949 | 43,500 | 949 |
| 2015-07-13 | 939 | 940 | 921 | 935 | 36,000 | 935 |
| 2015-07-10 | 934 | 942 | 914 | 924 | 45,900 | 924 |
| 2015-07-09 | 898 | 928 | 881 | 927 | 86,200 | 927 |
| 2015-07-08 | 947 | 950 | 927 | 928 | 69,300 | 928 |
| 2015-07-07 | 942 | 950 | 936 | 943 | 55,000 | 943 |
| 2015-07-06 | 925 | 942 | 922 | 927 | 37,300 | 927 |
| 2015-07-03 | 939 | 950 | 930 | 941 | 74,700 | 941 |
| 2015-07-02 | 950 | 956 | 934 | 941 | 116,600 | 941 |
| 2015-07-01 | 898 | 928 | 893 | 924 | 119,900 | 924 |
| 2015-06-30 | 880 | 899 | 864 | 897 | 66,400 | 897 |
| 2015-06-29 | 870 | 886 | 861 | 862 | 32,900 | 862 |
| 2015-06-26 | 892 | 892 | 879 | 884 | 23,900 | 884 |
| 2015-06-25 | 877 | 890 | 870 | 883 | 36,600 | 883 |
| 2015-06-24 | 874 | 880 | 872 | 875 | 24,000 | 875 |
| 2015-06-23 | 872 | 878 | 866 | 874 | 19,000 | 874 |
| 2015-06-22 | 863 | 872 | 860 | 866 | 19,700 | 866 |
| 2015-06-19 | 875 | 879 | 864 | 868 | 28,500 | 868 |
| 2015-06-18 | 886 | 886 | 873 | 875 | 20,700 | 875 |
| 2015-06-17 | 882 | 888 | 871 | 883 | 47,100 | 883 |
| 2015-06-16 | 909 | 909 | 874 | 876 | 56,700 | 876 |
| 2015-06-15 | 900 | 909 | 892 | 894 | 33,200 | 894 |
| 2015-06-12 | 881 | 900 | 881 | 899 | 101,300 | 899 |
| 2015-06-11 | 880 | 885 | 870 | 884 | 16,600 | 884 |
| 2015-06-10 | 881 | 887 | 875 | 876 | 33,800 | 876 |
| 2015-06-09 | 894 | 894 | 885 | 885 | 52,300 | 885 |
| 2015-06-08 | 890 | 893 | 888 | 890 | 47,200 | 890 |
| 2015-06-05 | 873 | 887 | 868 | 884 | 81,200 | 884 |
| 2015-06-04 | 868 | 872 | 860 | 870 | 57,700 | 870 |
| 2015-06-03 | 873 | 873 | 868 | 868 | 33,800 | 868 |
| 2015-06-02 | 878 | 878 | 874 | 876 | 23,000 | 876 |
| 2015-06-01 | 880 | 880 | 865 | 877 | 33,600 | 877 |
| 2015-05-29 | 870 | 877 | 867 | 869 | 32,500 | 869 |
| 2015-05-28 | 881 | 881 | 870 | 872 | 16,800 | 872 |
| 2015-05-27 | 876 | 880 | 867 | 874 | 33,000 | 874 |
| 2015-05-26 | 882 | 882 | 870 | 870 | 23,800 | 870 |
| 2015-05-25 | 881 | 882 | 875 | 876 | 62,900 | 876 |
| 2015-05-22 | 857 | 869 | 857 | 869 | 25,600 | 869 |
| 2015-05-21 | 880 | 880 | 860 | 862 | 66,300 | 862 |
| 2015-05-20 | 887 | 888 | 871 | 879 | 52,200 | 879 |
| 2015-05-19 | 879 | 888 | 874 | 885 | 69,100 | 885 |
| 2015-05-18 | 870 | 874 | 865 | 874 | 63,600 | 874 |
| 2015-05-15 | 853 | 864 | 853 | 859 | 49,800 | 859 |
| 2015-05-14 | 849 | 867 | 849 | 858 | 61,100 | 858 |
| 2015-05-13 | 843 | 866 | 843 | 857 | 59,900 | 857 |
| 2015-05-12 | 853 | 868 | 830 | 848 | 146,900 | 848 |
| 2015-05-11 | 843 | 870 | 843 | 858 | 114,800 | 858 |
| 2015-05-08 | 843 | 846 | 835 | 843 | 39,200 | 843 |
| 2015-05-07 | 830 | 850 | 830 | 846 | 59,500 | 846 |
| 2015-05-01 | 842 | 844 | 833 | 839 | 33,200 | 839 |
| 2015-04-30 | 845 | 849 | 836 | 848 | 100,500 | 848 |
| 2015-04-28 | 838 | 844 | 832 | 841 | 93,800 | 841 |
| 2015-04-27 | 840 | 844 | 827 | 832 | 62,900 | 832 |
| 2015-04-24 | 840 | 840 | 823 | 831 | 55,900 | 831 |
| 2015-04-23 | 832 | 840 | 826 | 828 | 52,600 | 828 |
| 2015-04-22 | 830 | 830 | 821 | 825 | 28,200 | 825 |
| 2015-04-21 | 824 | 827 | 818 | 821 | 38,400 | 821 |
| 2015-04-20 | 833 | 833 | 817 | 820 | 52,100 | 820 |
| 2015-04-17 | 836 | 839 | 832 | 835 | 31,400 | 835 |
| 2015-04-16 | 835 | 842 | 834 | 840 | 14,800 | 840 |
| 2015-04-15 | 838 | 841 | 834 | 840 | 28,000 | 840 |
| 2015-04-14 | 834 | 845 | 832 | 840 | 48,300 | 840 |
| 2015-04-13 | 832 | 836 | 827 | 832 | 31,500 | 832 |
| 2015-04-10 | 829 | 837 | 823 | 831 | 56,700 | 831 |
| 2015-04-09 | 831 | 832 | 817 | 820 | 72,900 | 820 |
| 2015-04-08 | 839 | 840 | 828 | 835 | 57,900 | 835 |
| 2015-04-07 | 830 | 836 | 820 | 832 | 52,700 | 832 |
| 2015-04-06 | 833 | 843 | 816 | 826 | 87,900 | 826 |
| 2015-04-03 | 837 | 837 | 828 | 831 | 22,700 | 831 |
| 2015-04-02 | 818 | 840 | 815 | 823 | 95,200 | 823 |
| 2015-04-01 | 821 | 823 | 810 | 814 | 63,900 | 814 |
| 2015-03-31 | 816 | 823 | 811 | 813 | 57,700 | 813 |
| 2015-03-30 | 816 | 823 | 815 | 815 | 43,500 | 815 |
| 2015-03-27 | 821 | 846 | 813 | 815 | 167,300 | 815 |
| 2015-03-26 | 849 | 849 | 834 | 837 | 126,700 | 837 |
| 2015-03-25 | 878 | 878 | 840 | 845 | 181,300 | 845 |
| 2015-03-24 | 845 | 888 | 841 | 878 | 310,000 | 878 |
| 2015-03-23 | 837 | 845 | 829 | 842 | 106,700 | 842 |
| 2015-03-20 | 823 | 830 | 815 | 826 | 96,000 | 826 |
| 2015-03-19 | 831 | 831 | 819 | 822 | 86,800 | 822 |
| 2015-03-18 | 827 | 834 | 825 | 832 | 73,200 | 832 |
| 2015-03-17 | 833 | 833 | 824 | 825 | 127,400 | 825 |
| 2015-03-16 | 830 | 834 | 826 | 831 | 70,800 | 831 |
| 2015-03-13 | 832 | 832 | 823 | 825 | 104,300 | 825 |
| 2015-03-12 | 828 | 836 | 827 | 827 | 49,700 | 827 |
| 2015-03-11 | 821 | 832 | 819 | 827 | 63,100 | 827 |
| 2015-03-10 | 835 | 847 | 822 | 825 | 111,600 | 825 |
| 2015-03-09 | 843 | 844 | 834 | 839 | 76,700 | 839 |
| 2015-03-06 | 846 | 852 | 838 | 843 | 91,400 | 843 |
| 2015-03-05 | 849 | 850 | 834 | 837 | 108,500 | 837 |
| 2015-03-04 | 847 | 852 | 841 | 845 | 92,900 | 845 |
| 2015-03-03 | 861 | 879 | 847 | 854 | 149,300 | 854 |
| 2015-03-02 | 876 | 884 | 847 | 852 | 225,700 | 852 |
| 2015-02-27 | 904 | 905 | 873 | 883 | 209,000 | 883 |
| 2015-02-26 | 894 | 904 | 890 | 898 | 215,000 | 898 |
| 2015-02-25 | 913 | 913 | 888 | 892 | 262,000 | 892 |
| 2015-02-24 | 906 | 914 | 898 | 908 | 232,000 | 908 |
| 2015-02-23 | 894 | 904 | 892 | 901 | 226,000 | 901 |
| 2015-02-20 | 898 | 906 | 892 | 894 | 212,000 | 894 |
| 2015-02-19 | 909 | 909 | 891 | 896 | 152,000 | 896 |
| 2015-02-18 | 881 | 914 | 877 | 908 | 327,000 | 908 |
| 2015-02-17 | 850 | 875 | 846 | 872 | 201,000 | 872 |
| 2015-02-16 | 844 | 849 | 840 | 846 | 201,000 | 846 |
| 2015-02-13 | 858 | 858 | 839 | 843 | 185,000 | 843 |
| 2015-02-12 | 886 | 892 | 846 | 848 | 321,000 | 848 |
| 2015-02-10 | 897 | 897 | 883 | 895 | 171,000 | 895 |
| 2015-02-09 | 891 | 891 | 878 | 889 | 158,000 | 889 |
| 2015-02-06 | 897 | 897 | 875 | 876 | 163,000 | 876 |
| 2015-02-05 | 882 | 893 | 878 | 885 | 249,000 | 885 |
| 2015-02-04 | 861 | 878 | 860 | 875 | 227,000 | 875 |
| 2015-02-03 | 881 | 883 | 855 | 859 | 188,000 | 859 |
| 2015-02-02 | 881 | 888 | 871 | 877 | 188,000 | 877 |
| 2015-01-30 | 886 | 903 | 886 | 896 | 232,000 | 896 |
| 2015-01-29 | 900 | 914 | 885 | 886 | 202,000 | 886 |
| 2015-01-28 | 898 | 906 | 887 | 899 | 188,000 | 899 |
| 2015-01-27 | 903 | 905 | 895 | 899 | 173,000 | 899 |
| 2015-01-26 | 882 | 900 | 879 | 898 | 215,000 | 898 |
| 2015-01-23 | 885 | 898 | 877 | 893 | 313,000 | 893 |
| 2015-01-22 | 905 | 905 | 885 | 885 | 186,000 | 885 |
| 2015-01-21 | 916 | 925 | 906 | 909 | 280,000 | 909 |
| 2015-01-20 | 919 | 930 | 915 | 927 | 235,000 | 927 |
| 2015-01-19 | 921 | 923 | 913 | 916 | 215,000 | 916 |
| 2015-01-16 | 944 | 944 | 908 | 913 | 240,000 | 913 |
| 2015-01-15 | 924 | 960 | 924 | 945 | 206,000 | 945 |
| 2015-01-14 | 904 | 942 | 896 | 934 | 273,000 | 934 |
| 2015-01-13 | 909 | 910 | 894 | 903 | 233,000 | 903 |
| 2015-01-09 | 917 | 930 | 912 | 913 | 148,000 | 913 |
| 2015-01-08 | 926 | 936 | 915 | 917 | 264,000 | 917 |
| 2015-01-07 | 934 | 934 | 910 | 911 | 221,000 | 911 |
| 2015-01-06 | 941 | 956 | 935 | 935 | 165,000 | 935 |
| 2015-01-05 | 944 | 952 | 938 | 946 | 119,000 | 946 |
分割・併合履歴 ： [1990-03-27]1株→1.1株