1. HOME >
  2. 株価時系列 >
  3. 6745 >
  4. 2020年

6745 ホーチキ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2991,2991,2751,27514,9001,275
2020-12-291,2821,2981,2811,2949,9001,294
2020-12-281,3001,3001,2701,28820,5001,288
2020-12-251,2761,2881,2701,28812,5001,288
2020-12-241,2791,2911,2581,26611,5001,266
2020-12-231,2881,2881,2561,26410,2001,264
2020-12-221,2841,3041,2751,28821,3001,288
2020-12-211,2991,3041,2881,30022,3001,300
2020-12-181,2781,3071,2731,29034,1001,290
2020-12-171,3001,3001,2731,28120,1001,281
2020-12-161,3001,3121,2901,30024,1001,300
2020-12-151,2871,3051,2801,30122,6001,301
2020-12-141,2951,3021,2791,30030,9001,300
2020-12-111,2911,2931,2651,27318,4001,273
2020-12-101,2911,3031,2801,29420,5001,294
2020-12-091,2911,3031,2911,30010,9001,300
2020-12-081,2901,3071,2901,29613,7001,296
2020-12-071,2971,3001,2801,29515,7001,295
2020-12-041,2711,2981,2541,2978,6001,297
2020-12-031,2551,2811,2531,2749,2001,274
2020-12-021,2631,2701,2511,25219,7001,252
2020-12-011,2481,2681,2481,2569,2001,256
2020-11-301,2851,2851,2461,24624,2001,246
2020-11-271,3001,3171,2981,30022,5001,300
2020-11-261,2651,3021,2611,29816,4001,298
2020-11-251,3081,3101,2461,25222,8001,252
2020-11-241,3251,3251,2981,30823,5001,308
2020-11-201,2631,3051,2631,29812,1001,298
2020-11-191,2341,2831,2341,27617,2001,276
2020-11-181,2641,2741,2341,23420,9001,234
2020-11-171,2641,2681,2381,26125,0001,261
2020-11-161,2221,2451,2101,24432,4001,244
2020-11-131,2721,2721,2211,22117,0001,221
2020-11-121,3071,3071,2541,26626,5001,266
2020-11-111,3101,3101,2861,30027,4001,300
2020-11-101,3071,3071,2691,29832,5001,298
2020-11-091,3051,3051,2621,28821,7001,288
2020-11-061,2401,3051,2251,30554,2001,305
2020-11-051,2411,2981,1841,21094,4001,210
2020-11-041,2301,2491,2041,23524,9001,235
2020-11-021,2131,2501,1811,23038,6001,230
2020-10-301,2181,2501,1921,21331,7001,213
2020-10-291,2001,2191,1961,21212,1001,212
2020-10-281,2291,2291,1971,22813,3001,228
2020-10-271,2181,2381,1941,22921,3001,229
2020-10-261,2101,2431,2011,21215,5001,212
2020-10-231,2371,2451,2081,21510,6001,215
2020-10-221,2391,2441,2141,23617,7001,236
2020-10-211,2171,2371,2171,2318,3001,231
2020-10-201,2561,2561,2191,21910,2001,219
2020-10-191,2221,2561,2211,25619,5001,256
2020-10-161,2391,2531,2171,21822,0001,218
2020-10-151,2231,2491,2211,23718,9001,237
2020-10-141,2331,2441,2171,23013,6001,230
2020-10-131,2531,2581,2231,2386,0001,238
2020-10-121,2681,2681,2341,2428,6001,242
2020-10-091,2651,2651,2371,25711,4001,257
2020-10-081,2391,2681,2391,25815,4001,258
2020-10-071,2611,2661,2391,23910,4001,239
2020-10-061,2961,2961,2631,2678,2001,267
2020-10-051,2341,2841,2341,28018,4001,280
2020-10-021,2781,2801,2341,23431,6001,234
2020-09-301,3091,3111,2821,28239,9001,282
2020-09-291,3191,3301,3021,31525,0001,315
2020-09-281,3281,3341,2971,31961,1001,319
2020-09-251,3061,3221,3041,31332,5001,313
2020-09-241,2831,3121,2811,30536,9001,305
2020-09-231,2951,3151,2941,30431,5001,304
2020-09-181,3061,3221,3001,30124,1001,301
2020-09-171,3191,3251,2961,29728,7001,297
2020-09-161,3131,3191,3001,30721,4001,307
2020-09-151,3021,3131,2931,30621,9001,306
2020-09-141,2241,3081,2141,30839,6001,308
2020-09-111,2321,2321,2111,21716,7001,217
2020-09-101,1951,2141,1921,20911,3001,209
2020-09-091,1991,2101,1781,18824,4001,188
2020-09-081,2001,2271,1961,22313,7001,223
2020-09-071,1771,2001,1731,19016,6001,190
2020-09-041,1851,1941,1731,17717,6001,177
2020-09-031,2111,2111,1741,20020,1001,200
2020-09-021,2001,2061,1871,19613,7001,196
2020-09-011,1801,2051,1671,20023,2001,200
2020-08-311,1801,2181,1801,18625,7001,186
2020-08-281,2171,2171,1761,17730,4001,177
2020-08-271,2221,2221,1891,20412,4001,204
2020-08-261,2071,2191,1961,2179,8001,217
2020-08-251,2211,2211,1941,20718,4001,207
2020-08-241,1921,2111,1741,21013,7001,210
2020-08-211,1621,1731,1511,17019,0001,170
2020-08-201,1891,2021,1581,16229,1001,162
2020-08-191,1921,2041,1701,20018,1001,200
2020-08-181,2001,2141,1701,20030,1001,200
2020-08-171,2211,2211,1881,19315,0001,193
2020-08-141,2201,2281,1961,20827,7001,208
2020-08-131,2001,2191,1891,21935,8001,219
2020-08-121,1821,1981,1661,17522,2001,175
2020-08-111,1181,1871,1181,18744,4001,187
2020-08-071,1001,1231,0961,11220,9001,112
2020-08-061,1211,1351,1001,10029,7001,100
2020-08-051,1361,1551,1141,12127,4001,121
2020-08-041,1091,1361,0881,13633,5001,136
2020-08-031,0801,1291,0731,09337,4001,093
2020-07-311,0751,1201,0751,07640,7001,076
2020-07-301,1711,1911,0771,09690,2001,096
2020-07-291,1911,2091,1441,14983,4001,149
2020-07-281,1991,2111,1921,21119,8001,211
2020-07-271,2161,2161,1811,19931,6001,199
2020-07-221,2201,2351,2101,22420,1001,224
2020-07-211,2511,2521,2101,22050,6001,220
2020-07-201,2381,2441,2081,24410,9001,244
2020-07-171,2271,2341,2161,23311,4001,233
2020-07-161,2531,2531,2221,22720,0001,227
2020-07-151,2661,2711,2441,25318,8001,253
2020-07-141,2511,2551,2331,25513,3001,255
2020-07-131,2051,2531,2051,24617,4001,246
2020-07-101,2331,2401,1901,19025,3001,190
2020-07-091,2241,2581,2161,24519,3001,245
2020-07-081,2341,2551,2201,22014,3001,220
2020-07-071,2271,2541,2161,24118,8001,241
2020-07-061,2351,2501,2261,23817,6001,238
2020-07-031,2381,2401,2121,23310,8001,233
2020-07-021,2201,2461,2191,22822,4001,228
2020-07-011,2351,2401,2121,21825,0001,218
2020-06-301,2891,2901,2241,22432,4001,224
2020-06-291,2731,2801,2231,27466,8001,274
2020-06-261,2521,2701,2391,26746,9001,267
2020-06-251,2801,2801,2361,24327,5001,243
2020-06-241,3051,3051,2761,29818,9001,298
2020-06-231,2871,3181,2811,30540,0001,305
2020-06-221,3111,3161,2791,29140,0001,291
2020-06-191,3021,3151,2831,31559,2001,315
2020-06-181,3121,3241,2841,31536,6001,315
2020-06-171,2991,3151,2941,30720,2001,307
2020-06-161,3021,3051,2731,30428,7001,304
2020-06-151,2911,3001,2631,26328,7001,263
2020-06-121,2711,2921,2541,28140,1001,281
2020-06-111,4361,4361,3071,31982,6001,319
2020-06-101,3831,4411,3761,44143,0001,441
2020-06-091,3941,3991,3711,39624,6001,396
2020-06-081,4041,4041,3761,39421,2001,394
2020-06-051,4201,4201,3711,37923,3001,379
2020-06-041,3921,4101,3741,41025,3001,410
2020-06-031,3891,3891,3641,37329,5001,373
2020-06-021,3851,3861,3601,37318,3001,373
2020-06-011,3571,3651,3321,35922,5001,359
2020-05-291,3781,3971,3621,36622,0001,366
2020-05-281,3741,3901,3461,39036,7001,390
2020-05-271,3831,3831,3261,35046,1001,350
2020-05-261,3121,3771,3121,37742,9001,377
2020-05-251,3211,3211,2951,3068,1001,306
2020-05-221,3271,3401,2761,30126,3001,301
2020-05-211,3201,3481,3051,31318,9001,313
2020-05-201,2891,3121,2841,31221,2001,312
2020-05-191,2881,3121,2711,27930,1001,279
2020-05-181,2871,2871,2471,25819,1001,258
2020-05-151,3111,3111,2441,29225,0001,292
2020-05-141,3441,3441,2811,28216,2001,282
2020-05-131,3401,3581,3031,34430,2001,344
2020-05-121,3401,3731,3371,35820,3001,358
2020-05-111,3401,3671,3251,34321,5001,343
2020-05-081,2791,3201,2641,31747,1001,317
2020-05-071,3861,4261,2941,30452,6001,304
2020-05-011,4051,4411,3761,38143,9001,381
2020-04-301,3801,4321,3001,42466,7001,424
2020-04-281,3681,3681,2591,32033,1001,320
2020-04-271,3431,3521,3051,35229,5001,352
2020-04-241,3091,3281,2731,31725,8001,317
2020-04-231,3181,3331,2621,31324,2001,313
2020-04-221,2611,2961,2281,28822,2001,288
2020-04-211,2701,3181,2561,27721,9001,277
2020-04-201,3021,3321,2831,29311,6001,293
2020-04-171,3701,3801,3111,32025,4001,320
2020-04-161,3001,3701,2801,37031,3001,370
2020-04-151,3241,3241,2291,24426,6001,244
2020-04-141,2981,3101,2611,29715,2001,297
2020-04-131,3601,3601,2881,29712,5001,297
2020-04-101,3271,3601,2841,36015,0001,360
2020-04-091,2791,3261,2731,32025,6001,320
2020-04-081,2501,3161,2221,28825,9001,288
2020-04-071,2691,2961,2141,24824,1001,248
2020-04-061,1651,2431,1461,23932,8001,239
2020-04-031,2261,2611,1711,18333,8001,183
2020-04-021,2651,2651,1921,21832,1001,218
2020-04-011,3431,3811,2741,29439,0001,294
2020-03-311,4201,4201,3361,36628,7001,366
2020-03-301,3731,4381,3351,43651,8001,436
2020-03-271,3651,3701,2731,37061,8001,370
2020-03-261,2291,3141,2071,30646,0001,306
2020-03-251,2351,2841,1851,24541,7001,245
2020-03-241,2651,3001,1761,20744,4001,207
2020-03-231,2751,2961,1421,26491,2001,264
2020-03-191,1401,2751,1361,27573,5001,275
2020-03-181,1381,1631,1021,10447,0001,104
2020-03-171,0301,1341,0081,12761,2001,127
2020-03-161,0931,0971,0351,03556,9001,035
2020-03-131,0001,0989871,06981,2001,069
2020-03-121,1121,1191,0691,09384,2001,093
2020-03-111,1501,1701,1421,14260,2001,142
2020-03-101,0991,1581,0511,15747,5001,157
2020-03-091,1491,1531,1101,12342,0001,123
2020-03-061,1921,1991,1651,17238,7001,172
2020-03-051,2361,2411,2081,21425,2001,214
2020-03-041,2001,2281,1991,21123,5001,211
2020-03-031,2851,2951,2251,22545,7001,225
2020-03-021,2291,2811,2031,26854,8001,268
2020-02-281,2121,2411,1901,19994,9001,199
2020-02-271,3051,3051,2551,26046,2001,260
2020-02-261,2801,3101,2721,31039,6001,310
2020-02-251,2941,3271,2881,30543,8001,305
2020-02-211,3751,3911,3661,37722,6001,377
2020-02-201,3901,4151,3751,37517,2001,375
2020-02-191,3821,4081,3811,38114,6001,381
2020-02-181,4041,4041,3661,38231,3001,382
2020-02-171,4351,4351,3881,40739,1001,407
2020-02-141,4341,4411,4161,43517,6001,435
2020-02-131,4721,4741,4491,45720,4001,457
2020-02-121,4401,4761,4401,46532,8001,465
2020-02-101,4601,4811,4411,44218,3001,442
2020-02-071,4941,4971,4711,48125,7001,481
2020-02-061,5131,5181,4981,49829,0001,498
2020-02-051,5381,5621,4791,48428,7001,484
2020-02-041,4841,5191,4821,50724,0001,507
2020-02-031,4521,5021,4521,48431,1001,484
2020-01-311,5051,5641,5051,53725,3001,537
2020-01-301,5421,5601,5171,52342,0001,523
2020-01-291,5721,5751,5501,56920,3001,569
2020-01-281,5551,5801,5451,58033,0001,580
2020-01-271,6011,6011,5601,56553,6001,565
2020-01-241,6931,6931,6461,65136,7001,651
2020-01-231,6761,7031,6591,67957,7001,679
2020-01-221,6601,7001,6591,67695,1001,676
2020-01-211,6631,6691,6461,65072,9001,650
2020-01-201,6461,6541,6461,65043,2001,650
2020-01-171,6561,6691,6471,64937,7001,649
2020-01-161,6581,6701,6511,65844,7001,658
2020-01-151,6511,6731,6451,65957,3001,659
2020-01-141,6751,6751,6511,66528,6001,665
2020-01-101,6881,6951,6771,68616,7001,686
2020-01-091,6741,7051,6741,68923,7001,689
2020-01-081,7001,7001,6521,67139,1001,671
2020-01-071,7251,7281,7031,72232,4001,722
2020-01-061,7211,7381,7081,72535,4001,725

分割・併合履歴 ： [1990-03-27]1株→1.1株