1. HOME >
  2. 株価時系列 >
  3. 6745 >
  4. 2019年

6745 ホーチキ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7811,7811,7431,76122,9001,761
2019-12-271,7611,7861,7391,78536,3001,785
2019-12-261,7131,7651,7011,76444,1001,764
2019-12-251,7511,7511,7261,73314,3001,733
2019-12-241,7691,7761,7451,76233,1001,762
2019-12-231,7911,8031,7361,76934,9001,769
2019-12-201,8031,8181,7941,80629,5001,806
2019-12-191,7901,8131,7901,80624,3001,806
2019-12-181,8171,8181,7801,78926,2001,789
2019-12-171,8011,8241,7671,82048,2001,820
2019-12-161,8101,8141,8001,80342,1001,803
2019-12-131,8391,8461,8011,80567,2001,805
2019-12-121,7931,8181,7701,81248,1001,812
2019-12-111,7851,7871,7631,77838,4001,778
2019-12-101,7501,7701,7481,76528,9001,765
2019-12-091,7301,7501,7281,74832,0001,748
2019-12-061,7491,7531,7091,72959,0001,729
2019-12-051,7401,7791,7401,76689,4001,766
2019-12-041,6601,7161,6531,71167,7001,711
2019-12-031,6561,6731,6201,66641,7001,666
2019-12-021,6401,6841,6391,66769,5001,667
2019-11-291,6201,6471,6001,63165,9001,631
2019-11-281,6171,6191,5751,61822,8001,618
2019-11-271,5951,6191,5681,61532,7001,615
2019-11-261,6061,6081,5831,59539,9001,595
2019-11-251,6151,6171,5811,60131,7001,601
2019-11-221,5651,6121,5591,59144,8001,591
2019-11-211,5371,5611,5341,55938,1001,559
2019-11-201,5711,5711,5211,53736,7001,537
2019-11-191,5751,5891,5581,58129,3001,581
2019-11-181,5711,5751,5531,56815,0001,568
2019-11-151,5401,5651,5401,56131,4001,561
2019-11-141,5421,5501,5361,54022,1001,540
2019-11-131,5391,5661,5371,55138,7001,551
2019-11-121,4951,5361,4951,53224,7001,532
2019-11-111,5081,5371,4911,49250,8001,492
2019-11-081,5121,5201,4891,50036,0001,500
2019-11-071,4901,5151,4891,50065,1001,500
2019-11-061,5601,5631,4621,487161,7001,487
2019-11-051,5991,6211,5731,59091,5001,590
2019-11-011,5031,5571,5021,53890,0001,538
2019-10-311,4701,5351,4621,51987,7001,519
2019-10-301,4631,4641,4341,454148,8001,454
2019-10-291,4801,4921,4691,47534,8001,475
2019-10-281,4801,4841,4641,46925,5001,469
2019-10-251,4811,4931,4571,46840,9001,468
2019-10-241,4771,4821,4701,47218,0001,472
2019-10-231,4591,4881,4371,48030,9001,480
2019-10-211,4601,4871,4501,45216,1001,452
2019-10-181,4741,4951,4451,45921,7001,459
2019-10-171,4801,4881,4621,46329,7001,463
2019-10-161,4621,4871,4621,48032,5001,480
2019-10-151,4461,4811,4441,44421,3001,444
2019-10-111,4461,4461,4071,43722,3001,437
2019-10-101,3971,4331,3921,43218,0001,432
2019-10-091,4051,4061,3671,40547,2001,405
2019-10-081,4181,4641,4091,41962,2001,419
2019-10-071,4231,4241,3981,40230,9001,402
2019-10-041,4601,4631,4141,42333,1001,423
2019-10-031,4801,4871,4621,46828,7001,468
2019-10-021,4941,5371,4721,52631,9001,526
2019-10-011,4791,5131,4791,50020,5001,500
2019-09-301,4741,4901,4591,47719,3001,477
2019-09-271,5061,5351,4921,49739,1001,497
2019-09-261,5731,5941,5331,53735,8001,537
2019-09-251,5881,5881,5591,57322,0001,573
2019-09-241,5831,6091,5701,58832,1001,588
2019-09-201,5301,5971,5231,59454,0001,594
2019-09-191,5001,5581,5001,53368,0001,533
2019-09-181,4751,4961,4651,48728,5001,487
2019-09-171,4501,4721,4301,46424,8001,464
2019-09-131,4611,4611,4231,45046,2001,450
2019-09-121,4541,4691,4451,45536,3001,455
2019-09-111,3961,4411,3911,43845,4001,438
2019-09-101,3971,4341,3971,40075,5001,400
2019-09-091,3801,4021,3791,40116,1001,401
2019-09-061,3631,3951,3581,38122,3001,381
2019-09-051,4141,4201,3671,36753,6001,367
2019-09-041,3261,4111,3261,39793,4001,397
2019-09-031,3191,3281,3121,3269,5001,326
2019-09-021,3391,3391,2891,32027,6001,320
2019-08-301,3211,3491,3211,34435,4001,344
2019-08-291,3161,3161,3011,31559,3001,315
2019-08-281,3281,3281,3101,32115,9001,321
2019-08-271,3331,3441,3191,32529,5001,325
2019-08-261,2961,3191,2961,31530,2001,315
2019-08-231,3151,3331,3121,32611,8001,326
2019-08-221,3191,3251,3081,32122,6001,321
2019-08-211,3131,3281,3121,31411,8001,314
2019-08-201,3291,3321,3151,33118,5001,331
2019-08-191,3461,3501,3101,33230,7001,332
2019-08-161,2901,3321,2901,32931,6001,329
2019-08-151,2681,2981,2671,29835,8001,298
2019-08-141,2721,2981,2611,29818,1001,298
2019-08-131,2651,2751,2441,27028,2001,270
2019-08-091,2741,2841,2671,28316,5001,283
2019-08-081,2541,2841,2401,25325,0001,253
2019-08-071,2621,2671,2381,25423,1001,254
2019-08-061,2291,2661,2041,26238,8001,262
2019-08-051,2701,2701,2441,25831,5001,258
2019-08-021,2951,3111,2721,27647,0001,276
2019-08-011,3521,3611,3151,32528,3001,325
2019-07-311,3401,3751,3361,36222,6001,362
2019-07-301,3031,3491,3031,34525,0001,345
2019-07-291,3161,3161,3001,30612,6001,306
2019-07-261,3111,3161,2981,31412,3001,314
2019-07-251,3091,3211,3091,3199,4001,319
2019-07-241,3071,3071,2911,30718,0001,307
2019-07-231,3041,3191,3031,31113,6001,311
2019-07-221,3201,3201,2991,30418,1001,304
2019-07-191,3081,3341,3021,32324,5001,323
2019-07-181,3351,3351,2971,30036,5001,300
2019-07-171,3521,3521,3241,33916,4001,339
2019-07-161,3511,3611,3331,35121,1001,351
2019-07-121,3831,3901,3551,36014,4001,360
2019-07-111,3441,3901,3441,38231,1001,382
2019-07-101,3201,3451,3121,33328,0001,333
2019-07-091,3601,3601,3131,32635,3001,326
2019-07-081,4051,4081,3571,36024,1001,360
2019-07-051,4101,4131,4031,40521,5001,405
2019-07-041,3961,4271,3961,41749,3001,417
2019-07-031,3931,3941,3711,39032,7001,390
2019-07-021,3851,3951,3551,39432,3001,394
2019-07-011,3931,3931,3511,38659,9001,386
2019-06-281,3911,4081,3291,33390,5001,333
2019-06-271,3091,3721,3091,37243,2001,372
2019-06-261,3271,3391,2981,29938,9001,299
2019-06-251,3051,3711,3051,33073,6001,330
2019-06-241,2991,3261,2931,30041,0001,300
2019-06-211,2131,3091,2101,305150,0001,305
2019-06-201,2271,2311,2131,21315,6001,213
2019-06-191,2151,2271,2101,21916,8001,219
2019-06-181,2241,2251,1961,19621,8001,196
2019-06-171,2291,2291,2101,21613,1001,216
2019-06-141,2431,2531,2191,23630,2001,236
2019-06-131,2511,2631,2241,23932,2001,239
2019-06-121,2251,2711,2211,24951,5001,249
2019-06-111,1651,2131,1651,20839,1001,208
2019-06-101,1351,1611,1311,15719,9001,157
2019-06-071,1211,1331,1031,12822,6001,128
2019-06-061,1261,1311,1101,12026,5001,120
2019-06-051,1241,1441,1171,12337,6001,123
2019-06-041,0791,1211,0791,10049,6001,100
2019-06-031,1161,1241,0881,09339,6001,093
2019-05-311,1801,1881,1381,13828,3001,138
2019-05-301,1641,1941,1631,18915,1001,189
2019-05-291,1751,1821,1551,17217,4001,172
2019-05-281,2041,2041,1881,19825,0001,198
2019-05-271,2111,2111,1941,20120,5001,201
2019-05-241,2021,2111,1871,20220,9001,202
2019-05-231,2151,2151,1961,21116,8001,211
2019-05-221,2461,2461,2071,20713,0001,207
2019-05-211,2081,2321,1891,23225,6001,232
2019-05-201,1771,2011,1681,19718,2001,197
2019-05-171,1781,1831,1631,17836,1001,178
2019-05-161,1961,1961,1441,15448,0001,154
2019-05-151,2551,2691,1861,20636,4001,206
2019-05-141,2131,2521,1971,25134,9001,251
2019-05-131,3001,3111,2361,24341,4001,243
2019-05-101,2991,3111,2811,29838,7001,298
2019-05-091,2971,3081,2831,29949,7001,299
2019-05-081,2921,3301,2801,30089,7001,300
2019-05-071,2791,3261,2791,29255,7001,292
2019-04-261,2441,2801,2181,26536,4001,265
2019-04-251,2171,2491,2101,24921,3001,249
2019-04-241,2261,2361,2121,21716,2001,217
2019-04-231,2181,2341,2131,23116,3001,231
2019-04-221,2381,2421,2171,23514,2001,235
2019-04-191,2231,2341,2231,2347,9001,234
2019-04-181,2461,2501,2091,22034,1001,220
2019-04-171,2501,2581,2411,24619,4001,246
2019-04-161,2531,2741,2421,25234,7001,252
2019-04-151,2071,2501,2071,24033,8001,240
2019-04-121,2211,2211,1791,19715,0001,197
2019-04-111,2361,2371,2121,21332,5001,213
2019-04-101,2401,2441,2311,23622,4001,236
2019-04-091,2311,2481,2141,24438,3001,244
2019-04-081,2491,2491,2301,23529,7001,235
2019-04-051,2141,2501,2101,24928,6001,249
2019-04-041,1951,2231,1951,20816,0001,208
2019-04-031,1581,1981,1551,19827,9001,198
2019-04-021,1761,1761,1481,15815,8001,158
2019-04-011,1431,1681,1351,16535,8001,165
2019-03-291,1371,1431,1011,11314,7001,113
2019-03-281,1611,1611,1141,12024,5001,120
2019-03-271,1801,1801,1381,16930,8001,169
2019-03-261,1271,1791,1061,17549,6001,175
2019-03-251,1461,1461,0921,09724,6001,097
2019-03-221,1501,1591,1331,15321,2001,153
2019-03-201,1561,1701,1381,15019,1001,150
2019-03-191,1431,1591,1231,15634,9001,156
2019-03-181,0771,1411,0771,13938,0001,139
2019-03-151,0901,1171,0501,05042,9001,050
2019-03-141,1201,1251,0911,09119,7001,091
2019-03-131,1401,1521,1191,11922,2001,119
2019-03-121,1351,1561,1351,14920,7001,149
2019-03-111,1241,1311,1021,12624,8001,126
2019-03-081,1531,1631,1101,13043,9001,130
2019-03-071,1721,1781,1501,16229,2001,162
2019-03-061,1561,1801,1561,17914,5001,179
2019-03-051,1601,1661,1421,16622,0001,166
2019-03-041,1731,1731,1491,16912,5001,169
2019-03-011,1601,1651,1501,15714,7001,157
2019-02-281,1671,1751,1481,15921,0001,159
2019-02-271,1711,1821,1441,16744,8001,167
2019-02-261,1571,1701,1431,15828,9001,158
2019-02-251,1611,1701,1521,15618,9001,156
2019-02-221,1531,1731,1431,15624,6001,156
2019-02-211,1551,2021,1451,15254,2001,152
2019-02-201,1281,1691,1281,15438,5001,154
2019-02-191,1081,1361,1081,12939,4001,129
2019-02-181,0971,1341,0971,12030,5001,120
2019-02-151,0651,0971,0571,08525,6001,085
2019-02-141,0861,1231,0791,08134,2001,081
2019-02-131,0801,1161,0611,08645,8001,086
2019-02-121,0631,1051,0631,08043,7001,080
2019-02-081,0911,0991,0481,05741,6001,057
2019-02-071,1241,1331,0911,11046,0001,110
2019-02-061,1291,1511,1141,12750,0001,127
2019-02-051,1341,1511,1081,12078,2001,120
2019-02-041,0481,1091,0401,10772,2001,107
2019-02-011,0561,1061,0471,04972,0001,049
2019-01-311,0531,0771,0361,05678,8001,056
2019-01-301,0621,0851,0561,05757,4001,057
2019-01-291,0731,0801,0511,06159,8001,061
2019-01-281,1411,1411,0781,07958,3001,079
2019-01-251,0741,1121,0641,08842,8001,088
2019-01-241,0801,1041,0581,06941,7001,069
2019-01-231,0951,1181,0801,08829,9001,088
2019-01-221,1311,1311,0981,10435,3001,104
2019-01-211,1221,1381,0981,11581,1001,115
2019-01-181,1191,1311,1011,10138,3001,101
2019-01-171,1151,1351,0861,10046,7001,100
2019-01-161,1041,1351,0971,11151,0001,111
2019-01-151,0841,1191,0841,10146,6001,101
2019-01-111,0931,1021,0901,09836,9001,098
2019-01-101,1151,1151,0821,09147,0001,091
2019-01-091,1681,1681,1231,12631,5001,126
2019-01-081,1721,1831,1481,14828,4001,148
2019-01-071,1501,2011,1501,16939,4001,169
2019-01-041,1251,1721,0971,11345,8001,113

分割・併合履歴 ： [1990-03-27]1株→1.1株