ホクシン(7897)の株価時系列情報
ホクシン(7897)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 113 | 116 | 113 | 114 | 6,900 |
2003/12/29 | 114 | 118 | 111 | 113 | 25,400 |
2003/12/26 | 106 | 114 | 106 | 108 | 33,200 |
2003/12/25 | 103 | 110 | 101 | 110 | 99,400 |
2003/12/24 | 117 | 117 | 106 | 113 | 40,400 |
2003/12/22 | 117 | 119 | 115 | 117 | 64,000 |
2003/12/19 | 118 | 120 | 108 | 113 | 110,800 |
2003/12/18 | 112 | 112 | 102 | 103 | 49,000 |
2003/12/17 | 115 | 115 | 112 | 112 | 15,300 |
2003/12/16 | 118 | 118 | 112 | 112 | 23,900 |
2003/12/15 | 120 | 123 | 117 | 118 | 18,200 |
2003/12/12 | 115 | 121 | 115 | 120 | 74,700 |
2003/12/11 | 120 | 123 | 120 | 120 | 23,900 |
2003/12/10 | 125 | 125 | 121 | 121 | 18,200 |
2003/12/09 | 126 | 126 | 121 | 122 | 19,000 |
2003/12/08 | 132 | 132 | 125 | 126 | 5,700 |
2003/12/05 | 131 | 131 | 128 | 129 | 16,000 |
2003/12/04 | 124 | 127 | 124 | 126 | 19,800 |
2003/12/03 | 128 | 128 | 121 | 121 | 19,900 |
2003/12/02 | 133 | 133 | 129 | 129 | 10,000 |
2003/12/01 | 125 | 129 | 121 | 128 | 25,700 |
2003/11/28 | 126 | 127 | 125 | 126 | 6,500 |
2003/11/27 | 130 | 131 | 126 | 126 | 12,400 |
2003/11/26 | 130 | 132 | 128 | 130 | 14,800 |
2003/11/25 | 138 | 138 | 124 | 131 | 40,900 |
2003/11/21 | 125 | 125 | 118 | 118 | 38,800 |
2003/11/20 | 121 | 127 | 121 | 122 | 15,800 |
2003/11/19 | 125 | 130 | 120 | 125 | 16,700 |
2003/11/18 | 138 | 139 | 127 | 127 | 52,600 |
2003/11/17 | 145 | 145 | 135 | 136 | 40,000 |
2003/11/14 | 147 | 150 | 145 | 148 | 26,400 |
2003/11/13 | 141 | 146 | 141 | 145 | 14,500 |
2003/11/12 | 144 | 152 | 143 | 146 | 9,100 |
2003/11/11 | 155 | 155 | 141 | 141 | 55,100 |
2003/11/10 | 151 | 152 | 145 | 151 | 10,700 |
2003/11/07 | 145 | 150 | 145 | 150 | 17,200 |
2003/11/06 | 145 | 153 | 145 | 145 | 28,800 |
2003/11/05 | 149 | 149 | 140 | 141 | 43,200 |
2003/11/04 | 141 | 150 | 141 | 150 | 7,300 |
2003/10/31 | 145 | 146 | 141 | 144 | 23,800 |
2003/10/30 | 154 | 164 | 147 | 149 | 58,300 |
2003/10/29 | 140 | 156 | 140 | 152 | 86,500 |
2003/10/28 | 135 | 142 | 130 | 135 | 53,800 |
2003/10/27 | 143 | 145 | 134 | 134 | 18,200 |
2003/10/24 | 142 | 146 | 141 | 142 | 12,900 |
2003/10/23 | 141 | 148 | 141 | 142 | 31,700 |
2003/10/22 | 151 | 151 | 145 | 146 | 26,500 |
2003/10/21 | 158 | 158 | 152 | 152 | 18,500 |
2003/10/20 | 152 | 159 | 152 | 154 | 33,400 |
2003/10/17 | 155 | 156 | 150 | 151 | 41,500 |
2003/10/16 | 147 | 151 | 146 | 151 | 13,800 |
2003/10/15 | 145 | 146 | 145 | 145 | 13,500 |
2003/10/14 | 145 | 146 | 144 | 144 | 22,800 |
2003/10/10 | 143 | 144 | 142 | 144 | 13,500 |
2003/10/09 | 145 | 149 | 141 | 142 | 33,300 |
2003/10/08 | 142 | 145 | 142 | 143 | 31,900 |
2003/10/07 | 143 | 143 | 140 | 141 | 34,700 |
2003/10/06 | 142 | 144 | 142 | 142 | 34,500 |
2003/10/03 | 144 | 145 | 141 | 141 | 25,400 |
2003/10/02 | 140 | 149 | 140 | 149 | 27,700 |
2003/10/01 | 147 | 147 | 144 | 144 | 6,200 |
2003/09/30 | 145 | 152 | 140 | 147 | 19,500 |
2003/09/29 | 153 | 153 | 146 | 146 | 11,100 |
2003/09/26 | 145 | 150 | 145 | 146 | 9,400 |
2003/09/25 | 148 | 154 | 148 | 148 | 16,400 |
2003/09/24 | 150 | 154 | 146 | 148 | 52,500 |
2003/09/22 | 152 | 154 | 150 | 154 | 26,900 |
2003/09/19 | 152 | 155 | 150 | 152 | 50,100 |
2003/09/18 | 146 | 151 | 146 | 150 | 33,900 |
2003/09/17 | 147 | 148 | 145 | 146 | 36,400 |
2003/09/16 | 150 | 151 | 147 | 147 | 16,200 |
2003/09/12 | 152 | 152 | 146 | 150 | 45,600 |
2003/09/11 | 145 | 150 | 145 | 150 | 19,100 |
2003/09/10 | 146 | 149 | 144 | 147 | 18,500 |
2003/09/09 | 149 | 150 | 145 | 146 | 22,400 |
2003/09/08 | 146 | 147 | 141 | 143 | 27,600 |
2003/09/05 | 145 | 148 | 143 | 145 | 24,900 |
2003/09/04 | 145 | 147 | 145 | 145 | 10,200 |
2003/09/03 | 143 | 146 | 143 | 145 | 21,300 |
2003/09/02 | 146 | 147 | 143 | 145 | 15,900 |
2003/09/01 | 145 | 147 | 142 | 144 | 29,000 |
2003/08/29 | 144 | 148 | 144 | 147 | 17,800 |
2003/08/28 | 148 | 149 | 146 | 146 | 13,800 |
2003/08/27 | 144 | 155 | 144 | 153 | 28,600 |
2003/08/26 | 142 | 149 | 141 | 148 | 21,400 |
2003/08/25 | 146 | 146 | 141 | 142 | 7,700 |
2003/08/22 | 149 | 149 | 146 | 146 | 15,300 |
2003/08/21 | 153 | 153 | 148 | 148 | 10,100 |
2003/08/20 | 154 | 156 | 146 | 150 | 12,000 |
2003/08/19 | 154 | 157 | 153 | 154 | 29,600 |
2003/08/18 | 157 | 157 | 144 | 152 | 23,400 |
2003/08/15 | 150 | 155 | 144 | 144 | 55,300 |
2003/08/14 | 145 | 145 | 136 | 140 | 35,000 |
2003/08/13 | 135 | 138 | 132 | 132 | 13,400 |
2003/08/12 | 137 | 137 | 129 | 130 | 48,800 |
2003/08/11 | 136 | 142 | 136 | 137 | 2,400 |
2003/08/08 | 139 | 139 | 135 | 136 | 20,300 |
2003/08/07 | 139 | 142 | 139 | 139 | 4,000 |
2003/08/06 | 143 | 144 | 142 | 144 | 22,800 |
2003/08/05 | 141 | 149 | 139 | 145 | 36,400 |
2003/08/04 | 139 | 143 | 138 | 139 | 12,400 |
2003/08/01 | 139 | 142 | 138 | 139 | 26,300 |
2003/07/31 | 142 | 142 | 140 | 142 | 23,100 |
2003/07/30 | 142 | 143 | 140 | 141 | 31,200 |
2003/07/29 | 144 | 145 | 141 | 142 | 23,200 |
2003/07/28 | 138 | 147 | 138 | 147 | 23,000 |
2003/07/25 | 145 | 145 | 143 | 143 | 14,700 |
2003/07/24 | 147 | 147 | 143 | 143 | 13,800 |
2003/07/23 | 141 | 148 | 141 | 148 | 15,500 |
2003/07/22 | 142 | 148 | 141 | 141 | 34,400 |
2003/07/18 | 136 | 149 | 136 | 149 | 43,900 |
2003/07/17 | 152 | 152 | 141 | 141 | 44,400 |
2003/07/16 | 156 | 157 | 152 | 154 | 21,800 |
2003/07/15 | 153 | 159 | 151 | 155 | 62,200 |
2003/07/14 | 152 | 152 | 146 | 150 | 44,400 |
2003/07/11 | 158 | 162 | 152 | 153 | 142,800 |
2003/07/10 | 138 | 170 | 138 | 158 | 358,700 |
2003/07/09 | 141 | 144 | 130 | 130 | 67,500 |
2003/07/08 | 146 | 150 | 144 | 145 | 38,800 |
2003/07/07 | 145 | 151 | 145 | 148 | 38,700 |
2003/07/04 | 145 | 150 | 145 | 150 | 41,000 |
2003/07/03 | 155 | 160 | 151 | 153 | 40,200 |
2003/07/02 | 160 | 160 | 157 | 157 | 40,100 |
2003/07/01 | 158 | 159 | 151 | 156 | 66,900 |
2003/06/30 | 160 | 160 | 153 | 155 | 67,100 |
2003/06/27 | 145 | 161 | 144 | 161 | 133,500 |
2003/06/26 | 148 | 148 | 144 | 144 | 25,900 |
2003/06/25 | 143 | 150 | 143 | 143 | 53,200 |
2003/06/24 | 153 | 153 | 142 | 143 | 114,800 |
2003/06/23 | 136 | 147 | 136 | 143 | 81,900 |
2003/06/20 | 131 | 145 | 131 | 137 | 130,500 |
2003/06/19 | 138 | 142 | 135 | 135 | 140,700 |
2003/06/18 | 151 | 151 | 142 | 145 | 116,400 |
2003/06/17 | 155 | 162 | 151 | 151 | 203,500 |
2003/06/16 | 157 | 157 | 148 | 154 | 241,400 |
2003/06/13 | 163 | 168 | 156 | 164 | 416,400 |
2003/06/12 | 189 | 193 | 167 | 171 | 1,111,500 |
2003/06/11 | 149 | 169 | 144 | 169 | 1,285,500 |
2003/06/10 | 90 | 119 | 90 | 119 | 297,700 |
2003/06/09 | 86 | 89 | 85 | 89 | 47,300 |
2003/06/06 | 86 | 86 | 83 | 86 | 38,000 |
2003/06/05 | 82 | 84 | 80 | 84 | 30,300 |
2003/06/04 | 81 | 85 | 81 | 81 | 15,600 |
2003/06/03 | 84 | 85 | 82 | 82 | 39,100 |
2003/06/02 | 82 | 92 | 81 | 83 | 215,000 |
2003/05/30 | 77 | 79 | 77 | 77 | 10,300 |
2003/05/29 | 79 | 79 | 77 | 77 | 21,800 |
2003/05/28 | 80 | 80 | 78 | 79 | 7,800 |
2003/05/27 | 79 | 79 | 77 | 78 | 14,300 |
2003/05/26 | 78 | 79 | 76 | 76 | 48,800 |
2003/05/23 | 78 | 79 | 76 | 78 | 27,700 |
2003/05/22 | 78 | 80 | 76 | 78 | 21,100 |
2003/05/21 | 77 | 80 | 77 | 77 | 24,900 |
2003/05/20 | 79 | 80 | 78 | 79 | 3,200 |
2003/05/19 | 80 | 81 | 78 | 80 | 28,100 |
2003/05/16 | 81 | 82 | 79 | 80 | 29,100 |
2003/05/15 | 80 | 82 | 78 | 81 | 35,700 |
2003/05/14 | 75 | 81 | 75 | 77 | 22,200 |
2003/05/13 | 82 | 82 | 78 | 78 | 23,700 |
2003/05/12 | 84 | 84 | 76 | 79 | 31,400 |
2003/05/09 | 76 | 77 | 71 | 74 | 36,600 |
2003/05/08 | 78 | 79 | 76 | 76 | 4,900 |
2003/05/07 | 80 | 80 | 76 | 79 | 4,600 |
2003/05/06 | 81 | 81 | 79 | 79 | 10,100 |
2003/05/02 | 81 | 82 | 80 | 81 | 11,500 |
2003/05/01 | 82 | 82 | 77 | 80 | 11,300 |
2003/04/30 | 81 | 82 | 78 | 78 | 10,200 |
2003/04/28 | 81 | 82 | 80 | 82 | 14,500 |
2003/04/25 | 83 | 83 | 76 | 80 | 16,900 |
2003/04/24 | 81 | 83 | 81 | 83 | 6,000 |
2003/04/23 | 81 | 81 | 79 | 81 | 18,700 |
2003/04/22 | 85 | 85 | 80 | 81 | 30,900 |
2003/04/21 | 86 | 86 | 82 | 83 | 24,400 |
2003/04/18 | 81 | 82 | 78 | 82 | 22,100 |
2003/04/17 | 78 | 81 | 78 | 81 | 4,600 |
2003/04/16 | 80 | 81 | 78 | 78 | 20,500 |
2003/04/15 | 80 | 82 | 77 | 79 | 23,000 |
2003/04/14 | 82 | 82 | 78 | 78 | 15,800 |
2003/04/11 | 81 | 82 | 77 | 80 | 22,000 |
2003/04/10 | 83 | 86 | 81 | 81 | 24,500 |
2003/04/09 | 86 | 86 | 81 | 82 | 23,200 |
2003/04/08 | 84 | 88 | 81 | 86 | 13,000 |
2003/04/07 | 89 | 89 | 85 | 85 | 5,400 |
2003/04/04 | 85 | 88 | 83 | 85 | 17,600 |
2003/04/03 | 86 | 86 | 80 | 84 | 28,300 |
2003/04/02 | 83 | 86 | 79 | 80 | 15,600 |
2003/04/01 | 83 | 83 | 78 | 78 | 6,300 |
2003/03/31 | 90 | 90 | 78 | 78 | 25,500 |
2003/03/28 | 89 | 91 | 86 | 87 | 40,000 |
2003/03/27 | 85 | 88 | 85 | 87 | 15,800 |
2003/03/26 | 88 | 88 | 80 | 85 | 21,700 |
2003/03/25 | 84 | 84 | 76 | 83 | 35,400 |
2003/03/24 | 89 | 89 | 82 | 85 | 38,900 |
2003/03/20 | 78 | 86 | 77 | 85 | 41,800 |
2003/03/19 | 74 | 79 | 72 | 78 | 19,600 |
2003/03/18 | 72 | 77 | 72 | 72 | 62,200 |
2003/03/17 | 71 | 72 | 70 | 71 | 22,300 |
2003/03/14 | 62 | 74 | 62 | 70 | 71,800 |
2003/03/13 | 72 | 72 | 66 | 67 | 11,200 |
2003/03/12 | 70 | 72 | 70 | 70 | 36,100 |
2003/03/11 | 67 | 79 | 67 | 69 | 60,400 |
2003/03/10 | 71 | 72 | 66 | 68 | 19,500 |
2003/03/07 | 79 | 79 | 75 | 75 | 25,100 |
2003/03/06 | 77 | 79 | 76 | 78 | 9,300 |
2003/03/05 | 79 | 79 | 76 | 77 | 17,000 |
2003/03/04 | 80 | 83 | 79 | 79 | 43,400 |
2003/03/03 | 73 | 81 | 71 | 80 | 65,000 |
2003/02/28 | 70 | 72 | 70 | 71 | 6,400 |
2003/02/27 | 73 | 73 | 70 | 72 | 15,300 |
2003/02/26 | 70 | 72 | 70 | 70 | 11,100 |
2003/02/25 | 74 | 76 | 70 | 70 | 29,300 |
2003/02/24 | 70 | 74 | 70 | 71 | 52,700 |
2003/02/21 | 72 | 76 | 70 | 72 | 38,400 |
2003/02/20 | 71 | 71 | 69 | 71 | 12,800 |
2003/02/19 | 69 | 71 | 68 | 70 | 43,600 |
2003/02/18 | 71 | 71 | 68 | 69 | 39,200 |
2003/02/17 | 68 | 68 | 66 | 67 | 25,400 |
2003/02/14 | 66 | 68 | 64 | 64 | 26,000 |
2003/02/13 | 68 | 69 | 66 | 66 | 24,600 |
2003/02/12 | 67 | 69 | 67 | 68 | 14,800 |
2003/02/10 | 67 | 71 | 66 | 67 | 23,000 |
2003/02/07 | 65 | 69 | 65 | 67 | 7,200 |
2003/02/06 | 65 | 71 | 65 | 65 | 40,800 |
2003/02/05 | 61 | 65 | 60 | 63 | 12,300 |
2003/02/04 | 61 | 66 | 61 | 62 | 26,400 |
2003/02/03 | 57 | 62 | 57 | 60 | 27,400 |
2003/01/31 | 60 | 60 | 57 | 57 | 20,300 |
2003/01/30 | 62 | 62 | 59 | 59 | 12,700 |
2003/01/29 | 64 | 64 | 59 | 60 | 26,800 |
2003/01/28 | 64 | 66 | 63 | 63 | 15,000 |
2003/01/27 | 66 | 68 | 64 | 64 | 9,400 |
2003/01/24 | 70 | 70 | 66 | 66 | 26,900 |
2003/01/23 | 66 | 72 | 65 | 67 | 29,200 |
2003/01/22 | 66 | 71 | 65 | 66 | 26,400 |
2003/01/21 | 64 | 69 | 64 | 65 | 33,400 |
2003/01/20 | 57 | 70 | 57 | 69 | 19,100 |
2003/01/17 | 58 | 60 | 57 | 57 | 17,700 |
2003/01/16 | 59 | 59 | 56 | 59 | 23,700 |
2003/01/15 | 56 | 59 | 53 | 54 | 48,500 |
2003/01/14 | 56 | 57 | 55 | 56 | 6,600 |
2003/01/10 | 54 | 56 | 54 | 55 | 15,000 |
2003/01/09 | 55 | 57 | 55 | 57 | 3,600 |
2003/01/08 | 55 | 56 | 55 | 56 | 3,600 |
2003/01/07 | 57 | 58 | 55 | 55 | 9,600 |
2003/01/06 | 58 | 58 | 56 | 57 | 4,700 |