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 |
---|---|---|---|---|---|
2006/12/29 | 217 | 218 | 214 | 216 | 22,100 |
2006/12/28 | 217 | 221 | 216 | 216 | 39,700 |
2006/12/27 | 216 | 221 | 212 | 219 | 48,900 |
2006/12/26 | 209 | 215 | 209 | 215 | 50,900 |
2006/12/25 | 216 | 217 | 214 | 214 | 56,600 |
2006/12/22 | 220 | 222 | 218 | 218 | 78,400 |
2006/12/21 | 225 | 245 | 224 | 227 | 1,032,500 |
2006/12/20 | 217 | 225 | 215 | 225 | 153,100 |
2006/12/19 | 215 | 220 | 213 | 217 | 89,700 |
2006/12/18 | 219 | 219 | 215 | 216 | 92,500 |
2006/12/15 | 227 | 227 | 216 | 222 | 215,600 |
2006/12/14 | 243 | 243 | 226 | 228 | 793,100 |
2006/12/13 | 209 | 244 | 207 | 244 | 1,969,300 |
2006/12/12 | 207 | 207 | 204 | 205 | 13,800 |
2006/12/11 | 206 | 206 | 204 | 206 | 23,200 |
2006/12/08 | 205 | 207 | 204 | 205 | 39,800 |
2006/12/07 | 205 | 207 | 205 | 206 | 32,600 |
2006/12/06 | 207 | 209 | 206 | 207 | 17,600 |
2006/12/05 | 209 | 210 | 206 | 206 | 29,500 |
2006/12/04 | 209 | 210 | 207 | 209 | 21,000 |
2006/12/01 | 207 | 210 | 207 | 210 | 24,600 |
2006/11/30 | 208 | 212 | 206 | 209 | 39,500 |
2006/11/29 | 206 | 207 | 204 | 206 | 44,800 |
2006/11/28 | 198 | 203 | 197 | 202 | 43,900 |
2006/11/27 | 191 | 199 | 190 | 199 | 88,900 |
2006/11/24 | 204 | 204 | 196 | 199 | 44,900 |
2006/11/22 | 205 | 205 | 201 | 203 | 26,800 |
2006/11/21 | 206 | 206 | 200 | 202 | 76,700 |
2006/11/20 | 207 | 211 | 200 | 203 | 136,300 |
2006/11/17 | 218 | 219 | 211 | 211 | 126,600 |
2006/11/16 | 214 | 221 | 213 | 215 | 76,400 |
2006/11/15 | 214 | 216 | 213 | 213 | 63,600 |
2006/11/14 | 222 | 224 | 211 | 216 | 257,500 |
2006/11/13 | 231 | 238 | 221 | 221 | 779,900 |
2006/11/10 | 228 | 231 | 227 | 228 | 112,400 |
2006/11/09 | 226 | 230 | 224 | 230 | 170,600 |
2006/11/08 | 222 | 227 | 221 | 227 | 245,400 |
2006/11/07 | 226 | 226 | 222 | 222 | 68,100 |
2006/11/06 | 223 | 226 | 220 | 222 | 88,300 |
2006/11/02 | 228 | 228 | 223 | 224 | 90,800 |
2006/11/01 | 228 | 232 | 219 | 227 | 219,900 |
2006/10/31 | 228 | 240 | 223 | 228 | 456,500 |
2006/10/30 | 234 | 237 | 225 | 228 | 301,200 |
2006/10/27 | 237 | 241 | 233 | 234 | 115,500 |
2006/10/26 | 234 | 245 | 231 | 236 | 654,600 |
2006/10/25 | 233 | 235 | 230 | 231 | 121,500 |
2006/10/24 | 234 | 235 | 230 | 231 | 144,200 |
2006/10/23 | 231 | 233 | 229 | 231 | 87,100 |
2006/10/20 | 229 | 230 | 227 | 229 | 49,400 |
2006/10/19 | 235 | 235 | 226 | 229 | 156,700 |
2006/10/18 | 234 | 236 | 231 | 232 | 168,600 |
2006/10/17 | 235 | 240 | 227 | 229 | 260,500 |
2006/10/16 | 227 | 232 | 225 | 230 | 145,600 |
2006/10/13 | 227 | 230 | 223 | 225 | 122,900 |
2006/10/12 | 231 | 232 | 220 | 222 | 207,300 |
2006/10/11 | 227 | 250 | 224 | 228 | 1,344,600 |
2006/10/10 | 225 | 235 | 223 | 225 | 133,900 |
2006/10/06 | 238 | 243 | 231 | 238 | 221,600 |
2006/10/05 | 231 | 244 | 226 | 240 | 670,100 |
2006/10/04 | 253 | 261 | 227 | 229 | 1,460,900 |
2006/10/03 | 221 | 245 | 220 | 242 | 1,452,800 |
2006/10/02 | 221 | 224 | 220 | 222 | 78,100 |
2006/09/29 | 226 | 226 | 220 | 221 | 83,900 |
2006/09/28 | 226 | 228 | 218 | 226 | 197,600 |
2006/09/27 | 217 | 223 | 214 | 219 | 133,100 |
2006/09/26 | 226 | 227 | 218 | 220 | 201,300 |
2006/09/25 | 230 | 232 | 226 | 226 | 194,100 |
2006/09/22 | 232 | 234 | 228 | 230 | 144,100 |
2006/09/21 | 242 | 242 | 230 | 231 | 330,500 |
2006/09/20 | 235 | 247 | 225 | 239 | 1,935,100 |
2006/09/19 | 240 | 250 | 230 | 230 | 1,068,400 |
2006/09/15 | 241 | 271 | 231 | 237 | 5,118,000 |
2006/09/14 | 260 | 263 | 237 | 239 | 3,332,800 |
2006/09/13 | 233 | 309 | 231 | 270 | 14,472,800 |
2006/09/12 | 218 | 244 | 217 | 235 | 5,315,400 |
2006/09/11 | 215 | 215 | 213 | 213 | 19,300 |
2006/09/08 | 214 | 218 | 213 | 215 | 47,900 |
2006/09/07 | 216 | 216 | 214 | 214 | 28,400 |
2006/09/06 | 220 | 220 | 217 | 217 | 16,800 |
2006/09/05 | 220 | 220 | 216 | 218 | 50,600 |
2006/09/04 | 217 | 218 | 215 | 218 | 18,000 |
2006/09/01 | 216 | 216 | 211 | 214 | 23,000 |
2006/08/31 | 217 | 219 | 215 | 216 | 15,100 |
2006/08/30 | 222 | 222 | 213 | 215 | 37,200 |
2006/08/29 | 214 | 216 | 214 | 216 | 21,100 |
2006/08/28 | 221 | 222 | 210 | 216 | 30,500 |
2006/08/25 | 222 | 229 | 220 | 223 | 44,700 |
2006/08/24 | 221 | 224 | 221 | 223 | 40,600 |
2006/08/23 | 227 | 227 | 224 | 226 | 43,100 |
2006/08/22 | 222 | 226 | 221 | 226 | 18,200 |
2006/08/21 | 222 | 223 | 220 | 221 | 18,000 |
2006/08/18 | 219 | 223 | 219 | 222 | 37,800 |
2006/08/17 | 224 | 224 | 221 | 222 | 40,500 |
2006/08/16 | 220 | 226 | 218 | 223 | 82,200 |
2006/08/15 | 218 | 218 | 212 | 217 | 19,400 |
2006/08/14 | 214 | 216 | 212 | 216 | 19,400 |
2006/08/11 | 213 | 215 | 211 | 215 | 17,000 |
2006/08/10 | 217 | 218 | 213 | 215 | 35,200 |
2006/08/09 | 211 | 214 | 211 | 214 | 19,700 |
2006/08/08 | 205 | 212 | 205 | 212 | 16,300 |
2006/08/07 | 214 | 214 | 207 | 208 | 21,600 |
2006/08/04 | 211 | 216 | 211 | 216 | 18,600 |
2006/08/03 | 218 | 220 | 212 | 212 | 48,300 |
2006/08/02 | 209 | 216 | 207 | 216 | 49,200 |
2006/08/01 | 206 | 210 | 205 | 209 | 41,300 |
2006/07/31 | 207 | 211 | 207 | 208 | 20,400 |
2006/07/28 | 207 | 209 | 202 | 208 | 23,200 |
2006/07/27 | 202 | 207 | 202 | 205 | 48,100 |
2006/07/26 | 213 | 213 | 206 | 206 | 14,600 |
2006/07/25 | 209 | 212 | 206 | 210 | 52,400 |
2006/07/24 | 202 | 210 | 200 | 207 | 37,600 |
2006/07/21 | 205 | 207 | 200 | 206 | 73,200 |
2006/07/20 | 203 | 208 | 200 | 206 | 85,700 |
2006/07/19 | 199 | 204 | 199 | 201 | 104,200 |
2006/07/18 | 195 | 215 | 195 | 198 | 414,400 |
2006/07/14 | 206 | 208 | 195 | 195 | 98,900 |
2006/07/13 | 210 | 212 | 208 | 209 | 43,100 |
2006/07/12 | 220 | 220 | 212 | 213 | 26,100 |
2006/07/11 | 220 | 221 | 215 | 219 | 27,800 |
2006/07/10 | 213 | 222 | 209 | 221 | 68,700 |
2006/07/07 | 228 | 228 | 223 | 223 | 26,500 |
2006/07/06 | 225 | 228 | 225 | 228 | 47,500 |
2006/07/05 | 232 | 232 | 226 | 227 | 77,800 |
2006/07/04 | 229 | 232 | 229 | 231 | 42,000 |
2006/07/03 | 228 | 232 | 225 | 232 | 80,300 |
2006/06/30 | 229 | 233 | 226 | 226 | 96,000 |
2006/06/29 | 224 | 228 | 222 | 224 | 95,500 |
2006/06/28 | 228 | 229 | 221 | 227 | 152,300 |
2006/06/27 | 234 | 237 | 229 | 230 | 564,100 |
2006/06/26 | 220 | 240 | 220 | 235 | 2,810,000 |
2006/06/23 | 214 | 216 | 214 | 216 | 20,300 |
2006/06/22 | 210 | 215 | 209 | 214 | 46,900 |
2006/06/21 | 217 | 217 | 201 | 210 | 75,300 |
2006/06/20 | 223 | 224 | 213 | 216 | 37,500 |
2006/06/19 | 224 | 224 | 218 | 220 | 40,600 |
2006/06/16 | 220 | 223 | 215 | 219 | 93,000 |
2006/06/15 | 210 | 226 | 210 | 215 | 82,700 |
2006/06/14 | 201 | 208 | 200 | 207 | 48,400 |
2006/06/13 | 198 | 209 | 198 | 202 | 67,500 |
2006/06/12 | 197 | 204 | 191 | 202 | 91,300 |
2006/06/09 | 195 | 205 | 191 | 194 | 136,700 |
2006/06/08 | 203 | 207 | 187 | 190 | 121,200 |
2006/06/07 | 207 | 213 | 202 | 208 | 107,400 |
2006/06/06 | 210 | 220 | 202 | 208 | 94,000 |
2006/06/05 | 215 | 230 | 212 | 220 | 212,500 |
2006/06/02 | 211 | 215 | 200 | 211 | 233,500 |
2006/06/01 | 224 | 225 | 200 | 213 | 217,300 |
2006/05/31 | 236 | 239 | 218 | 221 | 211,700 |
2006/05/30 | 236 | 239 | 233 | 235 | 87,100 |
2006/05/29 | 246 | 247 | 229 | 240 | 207,900 |
2006/05/26 | 241 | 245 | 238 | 245 | 58,000 |
2006/05/25 | 241 | 243 | 236 | 242 | 68,900 |
2006/05/24 | 243 | 243 | 234 | 238 | 139,200 |
2006/05/23 | 243 | 247 | 230 | 240 | 142,300 |
2006/05/22 | 254 | 257 | 243 | 248 | 112,300 |
2006/05/19 | 246 | 253 | 244 | 252 | 77,000 |
2006/05/18 | 243 | 253 | 242 | 248 | 63,000 |
2006/05/17 | 260 | 260 | 246 | 250 | 115,200 |
2006/05/16 | 265 | 269 | 235 | 246 | 155,700 |
2006/05/15 | 270 | 270 | 257 | 265 | 80,200 |
2006/05/12 | 267 | 271 | 256 | 267 | 138,400 |
2006/05/11 | 271 | 274 | 270 | 272 | 68,100 |
2006/05/10 | 279 | 279 | 271 | 274 | 118,800 |
2006/05/09 | 281 | 284 | 277 | 278 | 99,100 |
2006/05/08 | 279 | 288 | 278 | 284 | 304,500 |
2006/05/02 | 270 | 290 | 270 | 281 | 1,627,800 |
2006/05/01 | 271 | 274 | 265 | 265 | 74,300 |
2006/04/28 | 278 | 278 | 270 | 272 | 72,500 |
2006/04/27 | 269 | 278 | 269 | 276 | 74,700 |
2006/04/26 | 272 | 273 | 268 | 270 | 39,200 |
2006/04/25 | 277 | 277 | 266 | 268 | 92,800 |
2006/04/24 | 277 | 280 | 261 | 267 | 186,500 |
2006/04/21 | 278 | 283 | 276 | 281 | 161,400 |
2006/04/20 | 292 | 294 | 281 | 283 | 324,700 |
2006/04/19 | 291 | 299 | 285 | 287 | 825,400 |
2006/04/18 | 270 | 291 | 270 | 291 | 2,040,800 |
2006/04/17 | 280 | 284 | 265 | 265 | 146,400 |
2006/04/14 | 278 | 291 | 278 | 281 | 432,000 |
2006/04/13 | 289 | 289 | 274 | 276 | 199,200 |
2006/04/12 | 288 | 290 | 282 | 284 | 223,800 |
2006/04/11 | 296 | 300 | 291 | 293 | 194,900 |
2006/04/10 | 301 | 301 | 296 | 296 | 146,400 |
2006/04/07 | 305 | 305 | 298 | 300 | 172,800 |
2006/04/06 | 305 | 313 | 303 | 305 | 369,300 |
2006/04/05 | 304 | 310 | 301 | 310 | 388,900 |
2006/04/04 | 304 | 307 | 297 | 302 | 713,900 |
2006/04/03 | 302 | 307 | 299 | 305 | 1,458,400 |
2006/03/31 | 278 | 315 | 277 | 304 | 4,141,000 |
2006/03/30 | 273 | 273 | 268 | 268 | 43,100 |
2006/03/29 | 268 | 273 | 266 | 272 | 50,100 |
2006/03/28 | 265 | 268 | 262 | 268 | 41,800 |
2006/03/27 | 264 | 265 | 262 | 263 | 30,900 |
2006/03/24 | 268 | 268 | 265 | 265 | 20,200 |
2006/03/23 | 268 | 268 | 266 | 266 | 21,600 |
2006/03/22 | 267 | 267 | 258 | 267 | 37,100 |
2006/03/20 | 263 | 267 | 258 | 267 | 22,800 |
2006/03/17 | 267 | 267 | 258 | 263 | 18,800 |
2006/03/16 | 269 | 269 | 262 | 265 | 35,200 |
2006/03/15 | 263 | 268 | 262 | 265 | 38,200 |
2006/03/14 | 264 | 264 | 258 | 262 | 33,000 |
2006/03/13 | 265 | 265 | 259 | 262 | 25,200 |
2006/03/10 | 254 | 259 | 251 | 257 | 64,500 |
2006/03/09 | 249 | 252 | 245 | 252 | 39,300 |
2006/03/08 | 242 | 247 | 242 | 244 | 17,000 |
2006/03/07 | 243 | 247 | 241 | 243 | 24,500 |
2006/03/06 | 243 | 247 | 240 | 244 | 53,700 |
2006/03/03 | 243 | 254 | 243 | 243 | 39,200 |
2006/03/02 | 253 | 258 | 248 | 248 | 29,400 |
2006/03/01 | 257 | 258 | 251 | 253 | 40,500 |
2006/02/28 | 265 | 265 | 255 | 258 | 53,300 |
2006/02/27 | 270 | 271 | 260 | 260 | 70,800 |
2006/02/24 | 258 | 261 | 254 | 255 | 45,600 |
2006/02/23 | 252 | 259 | 247 | 256 | 82,300 |
2006/02/22 | 245 | 250 | 239 | 243 | 126,700 |
2006/02/21 | 240 | 251 | 237 | 249 | 117,300 |
2006/02/20 | 255 | 258 | 231 | 242 | 106,000 |
2006/02/17 | 270 | 272 | 262 | 262 | 54,600 |
2006/02/16 | 275 | 280 | 272 | 272 | 39,200 |
2006/02/15 | 274 | 286 | 274 | 275 | 75,800 |
2006/02/14 | 270 | 280 | 260 | 272 | 62,400 |
2006/02/13 | 281 | 285 | 275 | 275 | 57,200 |
2006/02/10 | 291 | 293 | 275 | 286 | 47,800 |
2006/02/09 | 294 | 294 | 290 | 294 | 41,800 |
2006/02/08 | 295 | 295 | 289 | 290 | 52,900 |
2006/02/07 | 293 | 296 | 292 | 294 | 76,400 |
2006/02/06 | 293 | 293 | 291 | 291 | 54,800 |
2006/02/03 | 292 | 292 | 288 | 289 | 39,300 |
2006/02/02 | 292 | 293 | 285 | 290 | 46,700 |
2006/02/01 | 294 | 296 | 292 | 292 | 52,800 |
2006/01/31 | 292 | 296 | 291 | 293 | 74,300 |
2006/01/30 | 297 | 298 | 291 | 294 | 124,700 |
2006/01/27 | 291 | 295 | 290 | 294 | 37,700 |
2006/01/26 | 291 | 291 | 288 | 288 | 25,600 |
2006/01/25 | 286 | 293 | 285 | 286 | 57,400 |
2006/01/24 | 274 | 287 | 271 | 287 | 66,200 |
2006/01/23 | 285 | 295 | 270 | 274 | 143,500 |
2006/01/20 | 302 | 306 | 287 | 288 | 90,400 |
2006/01/19 | 273 | 302 | 273 | 295 | 167,800 |
2006/01/18 | 313 | 313 | 260 | 278 | 292,800 |
2006/01/17 | 320 | 325 | 313 | 315 | 235,800 |
2006/01/16 | 318 | 325 | 315 | 322 | 211,200 |
2006/01/13 | 319 | 319 | 314 | 315 | 97,800 |
2006/01/12 | 320 | 320 | 313 | 316 | 108,200 |
2006/01/11 | 323 | 324 | 315 | 318 | 134,100 |
2006/01/10 | 323 | 326 | 318 | 323 | 256,000 |
2006/01/06 | 314 | 329 | 312 | 322 | 487,000 |
2006/01/05 | 314 | 314 | 309 | 311 | 94,800 |
2006/01/04 | 314 | 314 | 308 | 309 | 54,100 |