6745 ホーチキ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,430	2,439	2,416	2,426	21,400	2,426
2017-12-28	2,455	2,460	2,419	2,430	22,000	2,430
2017-12-27	2,466	2,489	2,437	2,451	22,300	2,451
2017-12-26	2,464	2,490	2,444	2,447	16,300	2,447
2017-12-25	2,451	2,468	2,419	2,462	17,400	2,462
2017-12-22	2,453	2,461	2,437	2,451	20,700	2,451
2017-12-21	2,427	2,452	2,410	2,452	17,700	2,452
2017-12-20	2,424	2,464	2,383	2,458	70,600	2,458
2017-12-19	2,432	2,435	2,380	2,422	54,100	2,422
2017-12-18	2,451	2,458	2,367	2,419	107,600	2,419
2017-12-15	2,395	2,480	2,388	2,471	81,300	2,471
2017-12-14	2,418	2,418	2,365	2,380	55,200	2,380
2017-12-13	2,479	2,511	2,422	2,432	41,000	2,432
2017-12-12	2,466	2,466	2,411	2,432	29,900	2,432
2017-12-11	2,459	2,466	2,399	2,435	33,400	2,435
2017-12-08	2,392	2,500	2,392	2,490	61,200	2,490
2017-12-07	2,412	2,441	2,397	2,429	35,700	2,429
2017-12-06	2,431	2,465	2,381	2,386	46,900	2,386
2017-12-05	2,470	2,474	2,422	2,436	37,100	2,436
2017-12-04	2,508	2,514	2,440	2,442	32,100	2,442
2017-12-01	2,556	2,568	2,419	2,503	66,400	2,503
2017-11-30	2,606	2,646	2,495	2,555	286,400	2,555
2017-11-29	2,570	2,641	2,541	2,633	77,800	2,633
2017-11-28	2,546	2,564	2,531	2,551	37,300	2,551
2017-11-27	2,606	2,611	2,556	2,560	35,600	2,560
2017-11-24	2,550	2,597	2,550	2,556	45,200	2,556
2017-11-22	2,618	2,621	2,560	2,576	53,000	2,576
2017-11-21	2,620	2,633	2,590	2,591	40,300	2,591
2017-11-20	2,551	2,613	2,551	2,598	29,700	2,598
2017-11-17	2,613	2,624	2,568	2,574	29,600	2,574
2017-11-16	2,553	2,617	2,542	2,588	46,900	2,588
2017-11-15	2,667	2,669	2,545	2,584	59,600	2,584
2017-11-13	2,671	2,727	2,665	2,695	53,400	2,695
2017-11-10	2,661	2,711	2,646	2,686	59,000	2,686
2017-11-09	2,734	2,788	2,652	2,711	81,700	2,711
2017-11-08	2,713	2,781	2,695	2,727	80,800	2,727
2017-11-07	2,783	2,839	2,720	2,741	167,900	2,741
2017-11-06	2,637	2,789	2,606	2,782	147,400	2,782
2017-11-02	2,544	2,690	2,481	2,637	184,700	2,637
2017-11-01	2,192	2,456	2,140	2,444	177,800	2,444
2017-10-31	2,280	2,350	2,277	2,342	61,400	2,342
2017-10-30	2,279	2,300	2,254	2,275	46,400	2,275
2017-10-27	2,280	2,287	2,251	2,269	29,500	2,269
2017-10-26	2,244	2,270	2,239	2,260	42,700	2,260
2017-10-25	2,227	2,299	2,224	2,243	72,900	2,243
2017-10-24	2,248	2,248	2,222	2,235	38,400	2,235
2017-10-23	2,220	2,250	2,220	2,239	54,500	2,239
2017-10-20	2,158	2,203	2,158	2,176	32,900	2,176
2017-10-19	2,161	2,215	2,157	2,175	37,600	2,175
2017-10-18	2,184	2,210	2,165	2,172	41,100	2,172
2017-10-17	2,218	2,239	2,187	2,214	61,700	2,214
2017-10-16	2,241	2,289	2,225	2,226	70,400	2,226
2017-10-13	2,168	2,243	2,156	2,236	88,400	2,236
2017-10-12	2,198	2,204	2,175	2,175	55,200	2,175
2017-10-11	2,187	2,215	2,166	2,177	46,800	2,177
2017-10-10	2,132	2,195	2,132	2,186	53,200	2,186
2017-10-06	2,154	2,166	2,119	2,129	28,700	2,129
2017-10-05	2,178	2,194	2,147	2,154	40,500	2,154
2017-10-04	2,189	2,204	2,159	2,198	39,000	2,198
2017-10-03	2,202	2,202	2,169	2,181	32,200	2,181
2017-10-02	2,219	2,228	2,156	2,158	49,100	2,158
2017-09-29	2,196	2,251	2,193	2,220	66,800	2,220
2017-09-28	2,170	2,194	2,153	2,192	51,300	2,192
2017-09-27	2,165	2,176	2,138	2,166	28,400	2,166
2017-09-26	2,162	2,185	2,144	2,156	55,500	2,156
2017-09-25	2,140	2,179	2,139	2,162	44,200	2,162
2017-09-22	2,120	2,143	2,112	2,132	41,500	2,132
2017-09-21	2,120	2,156	2,100	2,140	69,800	2,140
2017-09-20	2,118	2,181	2,099	2,117	59,700	2,117
2017-09-19	2,110	2,152	2,104	2,118	112,000	2,118
2017-09-15	2,121	2,186	2,104	2,104	310,300	2,104
2017-09-14	2,185	2,185	2,112	2,134	58,000	2,134
2017-09-13	2,116	2,188	2,116	2,157	81,000	2,157
2017-09-12	2,140	2,148	2,098	2,123	64,800	2,123
2017-09-11	2,060	2,129	2,060	2,125	70,000	2,125
2017-09-08	2,000	2,065	2,000	2,060	67,000	2,060
2017-09-07	2,019	2,027	1,987	2,016	54,500	2,016
2017-09-06	1,982	2,031	1,974	2,027	50,000	2,027
2017-09-05	2,002	2,031	1,995	2,011	59,200	2,011
2017-09-04	2,019	2,024	1,987	2,002	65,300	2,002
2017-09-01	2,019	2,048	2,007	2,019	77,300	2,019
2017-08-31	2,000	2,034	1,973	2,019	92,000	2,019
2017-08-30	2,002	2,015	1,988	2,012	34,300	2,012
2017-08-29	1,982	1,996	1,975	1,990	24,000	1,990
2017-08-28	1,996	2,034	1,989	2,011	51,800	2,011
2017-08-25	2,018	2,019	1,902	1,980	67,700	1,980
2017-08-24	1,990	2,035	1,990	2,019	42,000	2,019
2017-08-23	1,955	2,046	1,955	2,007	99,000	2,007
2017-08-22	1,927	1,965	1,911	1,931	62,500	1,931
2017-08-21	1,962	1,978	1,907	1,927	27,800	1,927
2017-08-18	1,881	1,954	1,877	1,925	69,000	1,925
2017-08-17	1,871	1,915	1,869	1,904	41,000	1,904
2017-08-16	1,861	1,878	1,843	1,863	39,100	1,863
2017-08-15	1,790	1,878	1,790	1,871	52,900	1,871
2017-08-14	1,780	1,793	1,760	1,768	21,300	1,768
2017-08-10	1,796	1,804	1,782	1,799	17,200	1,799
2017-08-09	1,815	1,815	1,778	1,796	30,600	1,796
2017-08-08	1,820	1,827	1,804	1,818	23,300	1,818
2017-08-07	1,841	1,841	1,809	1,815	23,200	1,815
2017-08-04	1,798	1,816	1,779	1,810	41,900	1,810
2017-08-03	1,835	1,835	1,795	1,802	33,200	1,802
2017-08-02	1,797	1,833	1,777	1,825	60,100	1,825
2017-08-01	1,736	1,791	1,710	1,789	185,500	1,789
2017-07-31	1,906	1,917	1,861	1,896	41,100	1,896
2017-07-28	1,870	1,902	1,864	1,902	42,700	1,902
2017-07-27	1,920	1,929	1,885	1,895	26,200	1,895
2017-07-26	1,946	1,946	1,868	1,917	41,900	1,917
2017-07-25	1,962	1,962	1,904	1,907	36,700	1,907
2017-07-24	1,946	1,967	1,888	1,962	60,700	1,962
2017-07-21	1,951	1,975	1,902	1,963	98,100	1,963
2017-07-20	1,889	1,990	1,889	1,989	70,400	1,989
2017-07-19	1,869	1,893	1,846	1,882	38,200	1,882
2017-07-18	1,830	1,866	1,819	1,860	40,100	1,860
2017-07-14	1,866	1,884	1,853	1,859	55,700	1,859
2017-07-13	1,854	1,896	1,854	1,890	51,600	1,890
2017-07-12	1,851	1,867	1,811	1,841	120,800	1,841
2017-07-11	1,858	1,904	1,841	1,891	60,000	1,891
2017-07-10	1,791	1,856	1,789	1,853	36,700	1,853
2017-07-07	1,820	1,821	1,792	1,798	59,300	1,798
2017-07-06	1,816	1,850	1,790	1,844	56,400	1,844
2017-07-05	1,793	1,835	1,776	1,827	70,800	1,827
2017-07-04	1,864	1,864	1,804	1,823	65,000	1,823
2017-07-03	1,783	1,876	1,783	1,868	65,900	1,868
2017-06-30	1,778	1,795	1,766	1,795	43,100	1,795
2017-06-29	1,779	1,789	1,768	1,783	70,900	1,783
2017-06-28	1,803	1,806	1,777	1,780	52,700	1,780
2017-06-27	1,815	1,816	1,769	1,776	76,400	1,776
2017-06-26	1,795	1,816	1,735	1,814	119,100	1,814
2017-06-23	1,928	1,931	1,803	1,817	134,400	1,817
2017-06-22	1,900	1,944	1,898	1,932	43,500	1,932
2017-06-21	1,866	1,893	1,849	1,884	41,000	1,884
2017-06-20	1,866	1,900	1,790	1,881	81,000	1,881
2017-06-19	1,761	1,864	1,761	1,853	106,600	1,853
2017-06-16	1,780	1,825	1,754	1,760	61,600	1,760
2017-06-15	1,707	1,768	1,707	1,740	70,800	1,740
2017-06-14	1,652	1,717	1,645	1,707	66,000	1,707
2017-06-13	1,609	1,647	1,604	1,634	26,400	1,634
2017-06-12	1,635	1,635	1,605	1,620	21,400	1,620
2017-06-09	1,638	1,646	1,604	1,615	37,900	1,615
2017-06-08	1,640	1,659	1,635	1,636	42,600	1,636
2017-06-07	1,611	1,635	1,607	1,629	15,400	1,629
2017-06-06	1,619	1,640	1,604	1,615	24,900	1,615
2017-06-05	1,601	1,627	1,600	1,624	12,600	1,624
2017-06-02	1,598	1,625	1,585	1,615	30,200	1,615
2017-06-01	1,575	1,620	1,575	1,598	17,600	1,598
2017-05-31	1,575	1,586	1,563	1,574	21,800	1,574
2017-05-30	1,571	1,578	1,555	1,575	12,100	1,575
2017-05-29	1,579	1,581	1,568	1,569	11,000	1,569
2017-05-26	1,590	1,598	1,567	1,574	15,100	1,574
2017-05-25	1,621	1,627	1,589	1,589	24,600	1,589
2017-05-24	1,610	1,625	1,610	1,621	19,800	1,621
2017-05-23	1,615	1,627	1,598	1,601	19,900	1,601
2017-05-22	1,594	1,620	1,588	1,611	29,500	1,611
2017-05-19	1,565	1,594	1,565	1,588	17,100	1,588
2017-05-18	1,550	1,580	1,550	1,575	17,800	1,575
2017-05-17	1,570	1,595	1,567	1,585	22,600	1,585
2017-05-16	1,581	1,596	1,572	1,596	18,100	1,596
2017-05-15	1,566	1,587	1,566	1,581	19,400	1,581
2017-05-12	1,594	1,594	1,579	1,590	18,500	1,590
2017-05-11	1,589	1,600	1,578	1,592	29,400	1,592
2017-05-10	1,588	1,602	1,573	1,602	35,500	1,602
2017-05-09	1,587	1,595	1,578	1,582	29,400	1,582
2017-05-08	1,545	1,580	1,545	1,580	44,400	1,580
2017-05-02	1,549	1,557	1,532	1,532	41,600	1,532
2017-05-01	1,496	1,551	1,470	1,549	101,100	1,549
2017-04-28	1,479	1,485	1,419	1,436	50,200	1,436
2017-04-27	1,438	1,464	1,430	1,463	43,600	1,463
2017-04-26	1,414	1,436	1,410	1,430	25,400	1,430
2017-04-25	1,385	1,406	1,380	1,404	21,300	1,404
2017-04-24	1,370	1,384	1,368	1,377	21,300	1,377
2017-04-21	1,349	1,360	1,339	1,359	14,300	1,359
2017-04-20	1,357	1,362	1,337	1,340	20,300	1,340
2017-04-19	1,319	1,351	1,319	1,341	29,200	1,341
2017-04-18	1,309	1,324	1,309	1,318	16,100	1,318
2017-04-17	1,294	1,314	1,294	1,307	11,200	1,307
2017-04-14	1,310	1,327	1,293	1,294	16,400	1,294
2017-04-13	1,303	1,336	1,302	1,327	19,100	1,327
2017-04-12	1,328	1,328	1,309	1,321	20,900	1,321
2017-04-11	1,348	1,348	1,335	1,335	17,000	1,335
2017-04-10	1,359	1,370	1,349	1,349	12,700	1,349
2017-04-07	1,340	1,370	1,340	1,347	28,000	1,347
2017-04-06	1,380	1,381	1,337	1,345	32,700	1,345
2017-04-05	1,413	1,425	1,398	1,402	22,400	1,402
2017-04-04	1,442	1,450	1,417	1,421	27,200	1,421
2017-04-03	1,458	1,484	1,431	1,458	26,300	1,458
2017-03-31	1,475	1,480	1,457	1,457	32,500	1,457
2017-03-30	1,482	1,493	1,457	1,474	42,800	1,474
2017-03-29	1,510	1,514	1,476	1,488	30,500	1,488
2017-03-28	1,498	1,506	1,486	1,506	29,400	1,506
2017-03-27	1,490	1,500	1,482	1,490	34,200	1,490
2017-03-24	1,477	1,513	1,471	1,490	62,100	1,490
2017-03-23	1,455	1,479	1,452	1,471	47,900	1,471
2017-03-22	1,429	1,474	1,426	1,459	55,400	1,459
2017-03-21	1,418	1,451	1,417	1,440	35,400	1,440
2017-03-17	1,410	1,424	1,405	1,418	19,300	1,418
2017-03-16	1,425	1,430	1,400	1,407	31,800	1,407
2017-03-15	1,439	1,448	1,428	1,429	15,600	1,429
2017-03-14	1,450	1,455	1,438	1,445	16,200	1,445
2017-03-13	1,444	1,459	1,441	1,457	18,500	1,457
2017-03-10	1,445	1,458	1,436	1,452	33,200	1,452
2017-03-09	1,420	1,440	1,420	1,435	18,300	1,435
2017-03-08	1,431	1,431	1,420	1,425	14,200	1,425
2017-03-07	1,415	1,433	1,408	1,432	17,900	1,432
2017-03-06	1,412	1,428	1,390	1,420	23,400	1,420
2017-03-03	1,403	1,426	1,403	1,412	48,700	1,412
2017-03-02	1,440	1,440	1,405	1,415	58,100	1,415
2017-03-01	1,420	1,440	1,410	1,432	33,300	1,432
2017-02-28	1,440	1,449	1,409	1,412	36,200	1,412
2017-02-27	1,431	1,440	1,412	1,439	31,900	1,439
2017-02-24	1,440	1,445	1,425	1,443	24,900	1,443
2017-02-23	1,417	1,441	1,408	1,440	23,100	1,440
2017-02-22	1,421	1,439	1,417	1,423	19,200	1,423
2017-02-21	1,416	1,420	1,408	1,413	24,600	1,413
2017-02-20	1,418	1,420	1,411	1,416	7,500	1,416
2017-02-17	1,418	1,421	1,400	1,418	19,200	1,418
2017-02-16	1,432	1,432	1,402	1,420	14,600	1,420
2017-02-15	1,434	1,446	1,420	1,431	15,900	1,431
2017-02-14	1,413	1,431	1,398	1,424	22,600	1,424
2017-02-13	1,410	1,416	1,399	1,411	19,400	1,411
2017-02-10	1,398	1,418	1,380	1,392	26,100	1,392
2017-02-09	1,364	1,386	1,358	1,382	25,400	1,382
2017-02-08	1,387	1,387	1,289	1,371	61,400	1,371
2017-02-07	1,367	1,389	1,342	1,384	21,500	1,384
2017-02-06	1,388	1,410	1,341	1,359	25,100	1,359
2017-02-03	1,380	1,399	1,380	1,390	18,100	1,390
2017-02-02	1,415	1,422	1,363	1,388	17,800	1,388
2017-02-01	1,394	1,410	1,390	1,406	15,300	1,406
2017-01-31	1,408	1,418	1,394	1,405	14,300	1,405
2017-01-30	1,417	1,426	1,403	1,423	12,300	1,423
2017-01-27	1,447	1,447	1,418	1,421	16,600	1,421
2017-01-26	1,429	1,440	1,416	1,434	15,600	1,434
2017-01-25	1,430	1,440	1,416	1,417	18,200	1,417
2017-01-24	1,421	1,437	1,415	1,428	17,800	1,428
2017-01-23	1,437	1,439	1,421	1,421	12,600	1,421
2017-01-20	1,419	1,441	1,416	1,436	19,600	1,436
2017-01-19	1,418	1,435	1,413	1,424	9,600	1,424
2017-01-18	1,421	1,421	1,391	1,407	14,800	1,407
2017-01-17	1,423	1,432	1,412	1,426	18,700	1,426
2017-01-16	1,451	1,456	1,425	1,434	15,600	1,434
2017-01-13	1,421	1,460	1,421	1,448	17,900	1,448
2017-01-12	1,454	1,461	1,422	1,434	35,100	1,434
2017-01-11	1,455	1,464	1,435	1,464	14,900	1,464
2017-01-10	1,469	1,470	1,430	1,448	36,100	1,448
2017-01-06	1,430	1,463	1,360	1,455	43,000	1,455
2017-01-05	1,438	1,452	1,423	1,440	29,300	1,440
2017-01-04	1,431	1,448	1,415	1,436	26,000	1,436

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