1. HOME >
  2. 株価時系列 >
  3. 6745 >
  4. 2016年

6745 ホーチキ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4201,4271,4021,42621,0001,426
2016-12-291,4331,4331,4031,41622,1001,416
2016-12-281,4091,4381,3961,43419,9001,434
2016-12-271,4081,4181,4031,41027,3001,410
2016-12-261,3871,4101,3811,40547,1001,405
2016-12-221,3791,3811,3641,38118,0001,381
2016-12-211,3951,3971,3711,37830,9001,378
2016-12-201,3641,3801,3521,38023,2001,380
2016-12-191,3361,3621,3271,36029,8001,360
2016-12-161,3271,3431,3241,34025,8001,340
2016-12-151,3311,3471,3181,32030,9001,320
2016-12-141,3291,3321,3181,33121,3001,331
2016-12-131,3031,3341,3021,32833,6001,328
2016-12-121,3201,3201,2711,29745,4001,297
2016-12-091,3011,3111,2751,31045,5001,310
2016-12-081,3011,3191,2901,31021,2001,310
2016-12-071,3251,3331,2951,29839,8001,298
2016-12-061,3221,3401,3161,33426,2001,334
2016-12-051,3311,3351,3151,32244,3001,322
2016-12-021,3701,3701,3311,34146,9001,341
2016-12-011,3871,3881,3731,38639,1001,386
2016-11-301,3811,3931,3701,37624,6001,376
2016-11-291,3861,3981,3811,38634,0001,386
2016-11-281,3781,3991,3631,39934,8001,399
2016-11-251,3661,3681,3491,36632,2001,366
2016-11-241,3881,3931,3451,35039,5001,350
2016-11-221,3721,3891,3721,38828,1001,388
2016-11-211,3591,3701,3591,36919,5001,369
2016-11-181,3551,3601,3451,35223,1001,352
2016-11-171,3361,3561,3361,35526,0001,355
2016-11-161,3401,3541,3261,35341,3001,353
2016-11-151,3261,3411,3161,33923,4001,339
2016-11-141,3371,3451,3051,32639,9001,326
2016-11-111,3051,3401,2831,33675,9001,336
2016-11-101,3201,3351,2931,29566,0001,295
2016-11-091,3201,3331,2431,27382,4001,273
2016-11-081,2751,2751,2481,26036,5001,260
2016-11-071,3001,3001,2451,26262,4001,262
2016-11-041,2371,2911,2181,28561,4001,285
2016-11-021,2601,2691,1891,23568,0001,235
2016-11-011,2481,2751,2431,27557,5001,275
2016-10-311,2311,2411,2131,23850,0001,238
2016-10-281,2141,2381,2041,23646,4001,236
2016-10-271,2041,2171,1971,20541,6001,205
2016-10-261,1831,2201,1831,20160,7001,201
2016-10-251,1731,1871,1701,18150,1001,181
2016-10-241,1341,2031,1341,16776,6001,167
2016-10-211,1331,1431,1301,13226,3001,132
2016-10-201,1191,1321,1191,13215,6001,132
2016-10-191,1251,1321,1211,12214,2001,122
2016-10-171,1081,1231,1061,12029,8001,120
2016-10-131,1081,1221,1001,12018,2001,120
2016-10-121,1001,1161,1001,10016,6001,100
2016-10-111,1251,1331,0661,09760,4001,097
2016-10-071,1201,1271,1071,12415,4001,124
2016-10-061,1311,1351,1161,12015,2001,120
2016-10-051,1191,1301,1191,12818,3001,128
2016-10-041,1201,1251,1121,12225,3001,122
2016-10-031,1211,1301,1201,1209,8001,120
2016-09-301,1151,1241,1021,12019,4001,120
2016-09-291,1091,1241,1051,12013,0001,120
2016-09-281,0941,1121,0911,10819,3001,108
2016-09-271,0831,0951,0621,09532,4001,095
2016-09-261,0941,0941,0801,08813,0001,088
2016-09-231,0931,1001,0811,09933,1001,099
2016-09-211,0651,0871,0461,08123,3001,081
2016-09-201,0501,0701,0451,06533,1001,065
2016-09-161,0731,0781,0701,0729,9001,072
2016-09-151,0881,0901,0721,07211,7001,072
2016-09-141,0801,1001,0741,09617,2001,096
2016-09-131,0901,0911,0801,08213,2001,082
2016-09-121,0931,1001,0861,09415,6001,094
2016-09-091,1191,1191,1071,11016,0001,110
2016-09-081,1131,1151,1031,11414,5001,114
2016-09-071,1081,1201,1061,12016,9001,120
2016-09-061,1111,1141,1081,11210,6001,112
2016-09-051,1271,1301,1091,11112,5001,111
2016-09-021,1271,1271,1131,1199,4001,119
2016-09-011,1201,1321,1151,1329,7001,132
2016-08-311,1151,1291,1101,12812,3001,128
2016-08-301,1211,1211,1071,11513,5001,115
2016-08-291,1401,1401,1271,13716,1001,137
2016-08-261,1261,1261,1081,11312,4001,113
2016-08-251,1321,1371,1211,13015,4001,130
2016-08-241,1301,1351,1241,1328,6001,132
2016-08-231,1321,1401,1161,13017,1001,130
2016-08-221,1311,1551,1311,1368,7001,136
2016-08-191,1191,1461,1191,13127,1001,131
2016-08-181,1251,1301,1081,12120,0001,121
2016-08-171,1501,1571,1201,13425,9001,134
2016-08-161,1661,1751,1631,16320,0001,163
2016-08-151,1631,1851,1631,17213,1001,172
2016-08-121,1591,1881,1551,18024,2001,180
2016-08-101,1651,1651,1301,14321,9001,143
2016-08-091,1441,1901,1321,16418,8001,164
2016-08-081,1691,1691,1271,14424,8001,144
2016-08-051,2591,2601,1621,16845,4001,168
2016-08-041,1101,2681,1021,24286,2001,242
2016-08-031,1201,1201,1001,10119,5001,101
2016-08-021,1271,1421,1271,13613,1001,136
2016-08-011,1451,1571,1231,14017,0001,140
2016-07-291,1251,1591,1251,15426,4001,154
2016-07-281,1631,1751,1371,13925,7001,139
2016-07-271,1901,1911,1641,18131,1001,181
2016-07-261,1801,2091,1801,19823,4001,198
2016-07-251,1821,1991,1821,18717,3001,187
2016-07-221,1801,1951,1781,19319,8001,193
2016-07-211,2151,2171,1851,20024,0001,200
2016-07-201,2091,2171,2001,21414,4001,214
2016-07-191,2001,2181,1941,21817,5001,218
2016-07-151,2011,2061,1791,20025,9001,200
2016-07-141,1981,2141,1981,20716,6001,207
2016-07-131,2631,2691,1971,20244,5001,202
2016-07-121,2281,2501,2171,24536,0001,245
2016-07-111,1641,2131,1641,19325,1001,193
2016-07-081,2301,2301,1621,16341,1001,163
2016-07-071,1881,2221,1871,20563,9001,205
2016-07-061,1331,1801,1131,17573,2001,175
2016-07-051,1081,1081,0821,08817,0001,088
2016-07-041,1281,1511,1111,11526,6001,115
2016-07-011,1221,1501,1191,14324,3001,143
2016-06-301,1651,1651,1241,12630,9001,126
2016-06-291,1541,1541,1241,12927,3001,129
2016-06-281,1731,1731,1301,14520,7001,145
2016-06-271,1681,1751,1371,14314,2001,143
2016-06-241,1641,1821,0391,11732,3001,117
2016-06-231,1701,1711,1521,1629,4001,162
2016-06-221,1841,1841,1591,1638,3001,163
2016-06-211,1901,1951,1811,1926,5001,192
2016-06-201,1791,2121,1791,1906,3001,190
2016-06-171,1871,1991,1661,16716,9001,167
2016-06-161,2121,2331,1751,17518,9001,175
2016-06-151,2561,2781,2041,21268,3001,212
2016-06-141,2741,2801,2601,26412,2001,264
2016-06-131,3081,3171,2751,28926,1001,289
2016-06-101,3271,3321,2861,29833,3001,298
2016-06-091,3181,3341,3151,32117,0001,321
2016-06-081,3241,3411,3131,33137,8001,331
2016-06-071,2821,3221,2781,31128,4001,311
2016-06-061,2631,2881,2161,28423,1001,284
2016-06-031,2791,2901,2691,28619,0001,286
2016-06-021,2961,2971,2781,28214,3001,282
2016-06-011,3211,3381,2931,30516,5001,305
2016-05-311,3141,3431,3081,34011,4001,340
2016-05-301,3051,3211,3051,3149,6001,314
2016-05-271,3201,3201,2991,30916,5001,309
2016-05-261,3061,3241,2961,30418,1001,304
2016-05-251,3381,3381,3001,31817,6001,318
2016-05-241,3041,3251,3001,31613,9001,316
2016-05-231,3011,3291,2911,30220,8001,302
2016-05-201,3161,3231,3041,32011,5001,320
2016-05-191,3241,3241,3031,31423,8001,314
2016-05-181,3141,3301,2951,31019,9001,310
2016-05-171,3031,3221,2841,31428,4001,314
2016-05-161,2701,3371,2701,28926,8001,289
2016-05-131,3081,3151,2791,28317,3001,283
2016-05-121,2681,3511,2661,31243,1001,312
2016-05-111,2661,2881,2071,28337,8001,283
2016-05-101,2241,3121,1931,26641,2001,266
2016-05-091,2051,2291,1821,20211,8001,202
2016-05-061,1751,2161,1671,20527,5001,205
2016-05-021,1641,2241,1641,18526,1001,185
2016-04-281,2441,2671,2191,22419,7001,224
2016-04-271,2831,2831,2441,25020,8001,250
2016-04-261,2891,2891,2501,27119,6001,271
2016-04-251,3161,3161,2901,30010,4001,300
2016-04-221,3051,3141,2961,31014,9001,310
2016-04-211,3051,3171,2911,30619,1001,306
2016-04-201,2911,3051,2901,29412,4001,294
2016-04-191,2751,3001,2751,2989,9001,298
2016-04-181,3011,3011,2521,27318,0001,273
2016-04-151,3301,3301,2991,31023,2001,310
2016-04-141,2981,3341,2841,32835,6001,328
2016-04-131,2671,2861,2501,28420,1001,284
2016-04-121,2581,2861,2581,26314,7001,263
2016-04-111,2851,2911,2491,27814,3001,278
2016-04-081,2101,2941,2101,27833,0001,278
2016-04-071,2051,2751,2051,23322,5001,233
2016-04-061,2161,2231,2041,21412,9001,214
2016-04-051,2401,2571,2011,21631,1001,216
2016-04-041,2161,2641,2161,26224,0001,262
2016-04-011,2891,2891,2241,22428,2001,224
2016-03-311,2831,3141,2811,28919,8001,289
2016-03-301,2901,3051,2791,28933,0001,289
2016-03-291,3071,3191,2301,30435,8001,304
2016-03-281,3321,3321,2811,32231,7001,322
2016-03-251,3071,3351,3071,32234,2001,322
2016-03-241,3591,3591,3101,31244,0001,312
2016-03-231,3601,3771,3521,35825,1001,358
2016-03-221,3301,3651,3301,36436,5001,364
2016-03-181,2851,3231,2851,32038,1001,320
2016-03-171,2941,3111,2871,29129,7001,291
2016-03-161,2741,2991,2741,29118,1001,291
2016-03-151,3121,3131,2651,28639,0001,286
2016-03-141,2851,3231,2821,30831,5001,308
2016-03-111,2821,2961,2631,28445,8001,284
2016-03-101,2841,2901,2711,29057,7001,290
2016-03-091,2081,2491,2001,24732,0001,247
2016-03-081,2191,2301,1751,21921,1001,219
2016-03-071,2341,2471,2001,22937,8001,229
2016-03-041,2221,2321,2211,23117,6001,231
2016-03-031,2081,2351,2081,23419,7001,234
2016-03-021,2021,2301,2021,21432,8001,214
2016-03-011,1921,2021,1811,19822,4001,198
2016-02-291,2191,2201,1811,18429,5001,184
2016-02-261,2261,2391,1981,20033,3001,200
2016-02-251,1951,2291,1941,21865,1001,218
2016-02-241,1521,1941,1211,18851,0001,188
2016-02-231,1311,1731,1251,15258,3001,152
2016-02-221,0801,1341,0801,13442,5001,134
2016-02-191,0931,1021,0761,10013,3001,100
2016-02-181,1001,1101,0881,09929,2001,099
2016-02-171,0541,1041,0501,08729,7001,087
2016-02-161,0171,0991,0171,08453,6001,084
2016-02-151,0901,0901,0311,04529,6001,045
2016-02-121,0301,0571,0081,01248,6001,012
2016-02-101,0341,0751,0081,06062,0001,060
2016-02-091,0611,0709951,02672,2001,026
2016-02-089911,1099781,09148,5001,091
2016-02-059661,0289531,00522,1001,005
2016-02-0497799296697322,800973
2016-02-039951,00197699616,500996
2016-02-021,0301,0351,0051,00717,0001,007
2016-02-011,0221,0431,0221,03516,5001,035
2016-01-291,0001,0459751,01517,3001,015
2016-01-281,0001,00097898427,100984
2016-01-279711,00296499822,700998
2016-01-2696197094094146,500941
2016-01-251,0001,00097698929,100989
2016-01-2290997190996651,400966
2016-01-2188292788189953,800899
2016-01-2093295988491248,700912
2016-01-1992395891093050,800930
2016-01-1891293590393219,200932
2016-01-1595298194094450,800944
2016-01-1496797092694263,400942
2016-01-1396398396297757,000977
2016-01-121,0091,02697597843,600978
2016-01-081,0351,0731,0201,02243,2001,022
2016-01-071,0681,0741,0401,04417,6001,044
2016-01-061,0621,0801,0621,0689,6001,068
2016-01-051,0801,0971,0681,07216,3001,072
2016-01-041,0831,1051,0671,07017,0001,070

分割・併合履歴 ： [1990-03-27]1株→1.1株