6745 ホーチキ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1521,1641,1411,15330,6001,153
2018-12-271,1711,1721,1311,15574,1001,155
2018-12-261,0531,0971,0501,08161,6001,081
2018-12-251,0671,0781,0361,060121,2001,060
2018-12-211,1121,1291,0821,09773,6001,097
2018-12-201,1411,1571,1051,11340,1001,113
2018-12-191,1441,1661,1401,15632,1001,156
2018-12-181,1821,1841,1311,14463,9001,144
2018-12-171,2551,2551,1771,19172,1001,191
2018-12-141,2341,2501,2221,22877,0001,228
2018-12-131,2211,2421,2181,22240,8001,222
2018-12-121,2121,2531,2081,21044,8001,210
2018-12-111,2351,2351,1941,21543,3001,215
2018-12-101,2621,2621,2191,22635,8001,226
2018-12-071,2731,2831,2561,26350,2001,263
2018-12-061,3031,3121,2581,27356,2001,273
2018-12-051,2811,3121,2791,30227,6001,302
2018-12-041,3411,3481,3051,31736,9001,317
2018-12-031,3251,3521,3201,34138,6001,341
2018-11-301,2961,3151,2871,31328,7001,313
2018-11-291,2641,3081,2641,29634,2001,296
2018-11-281,2311,2701,2311,26425,2001,264
2018-11-271,2151,2411,1961,23643,9001,236
2018-11-261,2071,2281,2041,21426,3001,214
2018-11-221,1981,2161,1801,20832,8001,208
2018-11-211,1651,1881,1471,18037,9001,180
2018-11-201,2001,2051,1631,18245,6001,182
2018-11-191,1871,2201,1871,21120,9001,211
2018-11-161,2211,2341,1861,19225,0001,192
2018-11-151,1821,2311,1751,22033,2001,220
2018-11-141,2401,2411,1801,18677,6001,186
2018-11-131,2321,2411,2041,20464,7001,204
2018-11-121,2821,2871,2521,26252,0001,262
2018-11-091,3011,3221,2811,30545,8001,305
2018-11-081,3031,3271,2941,30439,8001,304
2018-11-071,3171,3341,2811,29556,0001,295
2018-11-061,2961,3221,2711,30850,6001,308
2018-11-051,2781,2951,2391,276103,9001,276
2018-11-021,2821,3291,2791,30986,1001,309
2018-11-011,2451,3421,2451,342125,3001,342
2018-10-311,3851,4201,3661,38367,1001,383
2018-10-301,3321,3881,3201,383155,8001,383
2018-10-291,3701,4301,3351,34772,2001,347
2018-10-261,3721,3911,3291,35343,2001,353
2018-10-251,4301,4301,3451,35359,6001,353
2018-10-241,4811,4951,4541,48130,0001,481
2018-10-231,5001,5101,4571,45936,0001,459
2018-10-221,4821,5401,4711,51727,4001,517
2018-10-191,4911,5151,4711,50528,5001,505
2018-10-181,4971,5321,4971,50243,1001,502
2018-10-171,5181,5421,4961,53728,3001,537
2018-10-161,4851,5111,4761,48828,8001,488
2018-10-151,5301,5451,4901,49541,9001,495
2018-10-121,5211,5441,5051,53433,7001,534
2018-10-111,5601,5661,5151,52135,9001,521
2018-10-101,5991,6261,5771,60634,2001,606
2018-10-091,6291,6291,5441,58092,5001,580
2018-10-051,6321,6701,6231,65337,9001,653
2018-10-041,6811,6891,6371,66124,1001,661
2018-10-031,6771,7091,6601,66232,0001,662
2018-10-021,6791,7071,6721,67541,4001,675
2018-10-011,6581,6951,6211,65246,3001,652
2018-09-281,7111,7191,6591,66659,6001,666
2018-09-271,7601,7741,6991,71160,3001,711
2018-09-261,7501,7811,7401,77629,5001,776
2018-09-251,7251,7531,7081,75056,0001,750
2018-09-211,7001,7551,6551,75595,3001,755
2018-09-201,6751,6911,6511,68733,1001,687
2018-09-191,6351,6741,6021,66146,1001,661
2018-09-181,5931,6261,5111,60785,1001,607
2018-09-141,5481,6151,5461,59060,4001,590
2018-09-131,5231,5461,5171,52832,8001,528
2018-09-121,5411,5451,4871,52356,3001,523
2018-09-111,5451,5491,5101,54130,9001,541
2018-09-101,5531,5821,5501,55428,8001,554
2018-09-071,5821,5841,5441,55325,9001,553
2018-09-061,5821,6121,5691,58748,6001,587
2018-09-051,6201,6381,5901,59842,8001,598
2018-09-041,6011,6381,5861,62427,5001,624
2018-09-031,6091,6121,5751,60196,5001,601
2018-08-311,6601,6681,6461,64722,7001,647
2018-08-301,6561,7201,6551,68477,8001,684
2018-08-291,6471,6691,6301,65440,7001,654
2018-08-281,6161,6661,6161,65747,1001,657
2018-08-271,6191,6271,6071,61625,9001,616
2018-08-241,6001,6031,5651,59343,7001,593
2018-08-231,5281,5841,5251,58346,0001,583
2018-08-221,5301,5591,5121,53554,6001,535
2018-08-211,5521,5521,5061,51837,6001,518
2018-08-201,6361,6361,5411,55239,1001,552
2018-08-171,5801,6371,5771,63653,2001,636
2018-08-161,5881,5881,5481,57049,1001,570
2018-08-151,6601,6601,6021,60838,9001,608
2018-08-141,6931,6931,6411,66336,0001,663
2018-08-131,7221,7241,6681,67335,8001,673
2018-08-101,7251,7361,7061,72443,2001,724
2018-08-091,7691,8091,7281,74174,8001,741
2018-08-081,7461,8081,7461,76962,1001,769
2018-08-071,7001,7261,6941,72534,8001,725
2018-08-061,7481,7481,7011,70334,9001,703
2018-08-031,8001,8011,7431,74948,2001,749
2018-08-021,8501,8711,8211,82383,2001,823
2018-08-011,9051,9521,8501,855126,0001,855
2018-07-312,1152,1152,0182,08522,1002,085
2018-07-302,1282,1402,0902,09413,8002,094
2018-07-272,1642,1702,1162,12733,0002,127
2018-07-262,1172,1422,1012,13230,3002,132
2018-07-252,0392,1022,0252,09437,7002,094
2018-07-242,0492,0652,0092,04646,5002,046
2018-07-232,0422,0422,0072,03619,0002,036
2018-07-202,0872,0872,0482,06215,1002,062
2018-07-192,1002,1012,0862,0977,5002,097
2018-07-182,1182,1542,1092,11924,2002,119
2018-07-172,0822,1262,0802,11837,5002,118
2018-07-132,0432,1032,0252,08933,9002,089
2018-07-122,0632,0802,0502,05110,1002,051
2018-07-112,0722,0992,0432,08123,8002,081
2018-07-102,1062,1132,0962,09622,3002,096
2018-07-092,1062,1442,1042,11026,1002,110
2018-07-062,1012,1122,0922,10330,7002,103
2018-07-052,1042,1212,0932,11027,3002,110
2018-07-042,0932,1172,0772,10921,3002,109
2018-07-032,1452,1512,0662,11136,6002,111
2018-07-022,1652,1822,1272,14440,1002,144
2018-06-292,2452,2452,1922,21539,0002,215
2018-06-282,1962,2212,1712,21124,4002,211
2018-06-272,2492,2522,1912,19536,9002,195
2018-06-262,1922,2452,1392,22537,5002,225
2018-06-252,2502,2502,1642,17527,0002,175
2018-06-222,1762,2632,1592,25065,5002,250
2018-06-212,1362,1852,1252,16735,0002,167
2018-06-202,1482,1592,1112,13921,3002,139
2018-06-192,1682,2072,1382,15626,0002,156
2018-06-182,2022,2022,1312,15619,4002,156
2018-06-152,2302,2302,1562,17841,5002,178
2018-06-142,2462,2582,2102,22118,4002,221
2018-06-132,2692,2852,2502,25921,2002,259
2018-06-122,2182,2802,2182,26926,1002,269
2018-06-112,2092,2092,1912,20528,0002,205
2018-06-082,1782,2102,1782,19743,9002,197
2018-06-072,1992,2062,1862,19632,0002,196
2018-06-062,1642,1922,1472,19119,0002,191
2018-06-052,2302,2302,1592,17321,6002,173
2018-06-042,2202,3262,1942,23061,7002,230
2018-06-012,1892,2452,1722,22369,5002,223
2018-05-312,1022,2272,0772,22775,1002,227
2018-05-302,1012,1112,0552,10721,3002,107
2018-05-292,1802,1882,1012,10923,7002,109
2018-05-282,1332,1922,1062,16933,5002,169
2018-05-252,1602,1922,1102,12923,3002,129
2018-05-242,1582,1652,1282,16117,0002,161
2018-05-232,1402,1932,1402,15826,3002,158
2018-05-222,1862,1862,1302,13316,4002,133
2018-05-212,2152,2202,1792,18530,4002,185
2018-05-182,1832,2232,1832,19730,3002,197
2018-05-172,2132,2132,1352,17822,6002,178
2018-05-162,2102,2182,1872,20116,2002,201
2018-05-152,2252,2252,1992,20814,2002,208
2018-05-142,2062,2172,1962,21017,2002,210
2018-05-112,2072,2582,2052,21737,7002,217
2018-05-102,2142,2232,1832,19427,2002,194
2018-05-092,2062,2432,2062,21319,5002,213
2018-05-082,2172,3022,1902,22137,3002,221
2018-05-072,2002,2042,1912,19834,2002,198
2018-05-022,2332,2732,1902,19951,2002,199
2018-05-012,2552,4192,1852,20588,2002,205
2018-04-272,2302,2302,1542,19837,6002,198
2018-04-262,2282,2322,1832,21831,5002,218
2018-04-252,2002,2082,1552,20829,3002,208
2018-04-242,1592,2002,1472,20017,2002,200
2018-04-232,1512,1512,1022,12612,6002,126
2018-04-202,1822,1822,1202,14119,5002,141
2018-04-192,1182,1942,1022,18227,6002,182
2018-04-182,1222,1292,0872,10717,1002,107
2018-04-172,1202,1302,0962,10613,4002,106
2018-04-162,0992,1152,0932,11515,5002,115
2018-04-132,0672,0912,0642,08311,9002,083
2018-04-122,0812,0982,0482,05915,3002,059
2018-04-112,1422,1422,0722,07515,5002,075
2018-04-102,1242,1702,0912,14222,4002,142
2018-04-092,1362,1492,0972,11933,2002,119
2018-04-062,0792,1672,0622,15255,7002,152
2018-04-052,0472,0852,0222,08134,3002,081
2018-04-042,0002,0561,9902,05023,9002,050
2018-04-031,9351,9921,9321,98118,5001,981
2018-03-301,9882,0041,9751,99117,5001,991
2018-03-291,9211,9651,9171,96235,1001,962
2018-03-281,8671,9201,8571,91120,5001,911
2018-03-271,9041,9471,9041,94531,1001,945
2018-03-261,8491,8771,8251,86426,0001,864
2018-03-231,9431,9431,8491,86551,2001,865
2018-03-221,8961,9671,8961,94257,2001,942
2018-03-201,8831,8971,8451,89525,4001,895
2018-03-191,9581,9581,8891,89330,5001,893
2018-03-161,9902,0241,9791,99330,0001,993
2018-03-151,9601,9751,9281,96614,4001,966
2018-03-141,9771,9871,9411,96037,4001,960
2018-03-131,9872,0051,9561,96823,9001,968
2018-03-122,0102,0311,9811,98855,4001,988
2018-03-092,0252,0791,9811,99442,7001,994
2018-03-082,0212,0492,0002,01239,2002,012
2018-03-071,9492,0111,9091,98959,0001,989
2018-03-061,8651,9731,8311,950113,0001,950
2018-03-051,9501,9501,8681,87733,0001,877
2018-03-021,9401,9931,9251,96543,3001,965
2018-03-011,9892,0071,9611,97034,3001,970
2018-02-281,9592,0551,9592,02658,7002,026
2018-02-271,9972,0101,9621,99848,7001,998
2018-02-262,0272,0461,9901,99828,6001,998
2018-02-232,0812,0812,0012,02121,1002,021
2018-02-222,0462,0992,0202,03741,4002,037
2018-02-212,0002,0491,9672,01429,8002,014
2018-02-201,9502,0081,9301,98734,5001,987
2018-02-191,9091,9801,8971,98035,8001,980
2018-02-161,8971,9291,8721,87932,9001,879
2018-02-151,8911,8941,8501,85755,1001,857
2018-02-141,9281,9381,8651,88862,5001,888
2018-02-131,9922,0371,9371,94284,3001,942
2018-02-091,9782,0091,9592,00750,7002,007
2018-02-082,1112,1312,0482,05448,3002,054
2018-02-072,1122,1522,0752,09567,3002,095
2018-02-062,1102,1432,0042,06294,5002,062
2018-02-052,2342,2442,1722,22754,1002,227
2018-02-022,1952,2842,1762,28476,6002,284
2018-02-012,1762,2052,1052,199177,8002,199
2018-01-312,4552,5062,4102,41725,1002,417
2018-01-302,4882,4882,4472,46915,7002,469
2018-01-292,5092,5092,4852,50813,9002,508
2018-01-262,5022,5502,4222,48547,2002,485
2018-01-252,5082,5502,4842,49724,6002,497
2018-01-242,5012,5212,4802,50821,0002,508
2018-01-232,5262,5262,5002,50611,2002,506
2018-01-222,5202,5222,4802,50018,7002,500
2018-01-192,5602,5602,4952,51724,7002,517
2018-01-182,5702,6152,5462,55727,0002,557
2018-01-172,5232,5682,5172,55619,1002,556
2018-01-162,4872,5342,4842,52423,5002,524
2018-01-152,5002,5002,4582,4668,9002,466
2018-01-122,4892,5032,4462,46423,0002,464
2018-01-112,5082,5152,4742,49720,2002,497
2018-01-102,5302,5342,4822,50617,3002,506
2018-01-092,4842,5372,4772,53532,2002,535
2018-01-052,4842,4842,4592,48221,6002,482
2018-01-042,4272,4842,4272,48421,6002,484

分割・併合履歴 : [1990-03-27]1株→1.1株