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 |
---|---|---|---|---|---|
2012/12/28 | 191 | 192 | 189 | 190 | 58,200 |
2012/12/27 | 192 | 193 | 190 | 191 | 67,400 |
2012/12/26 | 188 | 192 | 187 | 192 | 96,300 |
2012/12/25 | 196 | 198 | 190 | 191 | 203,900 |
2012/12/21 | 193 | 197 | 191 | 195 | 293,700 |
2012/12/20 | 181 | 201 | 179 | 193 | 742,100 |
2012/12/19 | 180 | 181 | 175 | 180 | 89,400 |
2012/12/18 | 180 | 181 | 179 | 179 | 81,600 |
2012/12/17 | 179 | 180 | 178 | 180 | 19,300 |
2012/12/14 | 178 | 180 | 175 | 180 | 77,700 |
2012/12/13 | 179 | 179 | 177 | 179 | 38,800 |
2012/12/12 | 179 | 179 | 176 | 179 | 59,900 |
2012/12/11 | 178 | 180 | 178 | 180 | 27,300 |
2012/12/10 | 180 | 180 | 177 | 180 | 61,900 |
2012/12/07 | 181 | 181 | 178 | 180 | 76,400 |
2012/12/06 | 180 | 181 | 177 | 179 | 72,100 |
2012/12/05 | 179 | 180 | 178 | 180 | 48,100 |
2012/12/04 | 182 | 182 | 177 | 181 | 85,700 |
2012/12/03 | 182 | 183 | 178 | 181 | 183,900 |
2012/11/30 | 178 | 181 | 174 | 181 | 161,700 |
2012/11/29 | 171 | 181 | 169 | 179 | 386,200 |
2012/11/28 | 171 | 172 | 170 | 172 | 16,400 |
2012/11/27 | 174 | 175 | 168 | 171 | 108,200 |
2012/11/26 | 173 | 175 | 172 | 174 | 73,500 |
2012/11/22 | 174 | 174 | 172 | 173 | 40,100 |
2012/11/21 | 172 | 174 | 170 | 173 | 55,400 |
2012/11/20 | 170 | 171 | 167 | 171 | 57,800 |
2012/11/19 | 170 | 170 | 167 | 170 | 55,700 |
2012/11/16 | 171 | 171 | 168 | 170 | 65,100 |
2012/11/15 | 169 | 170 | 164 | 170 | 60,600 |
2012/11/14 | 167 | 169 | 166 | 169 | 43,700 |
2012/11/13 | 168 | 169 | 165 | 168 | 58,700 |
2012/11/12 | 171 | 171 | 165 | 167 | 61,000 |
2012/11/09 | 170 | 172 | 169 | 171 | 55,600 |
2012/11/08 | 170 | 171 | 167 | 170 | 131,300 |
2012/11/07 | 186 | 187 | 170 | 172 | 421,000 |
2012/11/06 | 183 | 187 | 181 | 186 | 69,500 |
2012/11/05 | 182 | 185 | 181 | 185 | 56,500 |
2012/11/02 | 186 | 187 | 180 | 182 | 144,500 |
2012/11/01 | 177 | 187 | 177 | 184 | 99,400 |
2012/10/31 | 180 | 180 | 176 | 178 | 80,800 |
2012/10/30 | 188 | 188 | 176 | 180 | 241,700 |
2012/10/29 | 195 | 199 | 185 | 188 | 449,800 |
2012/10/26 | 201 | 201 | 194 | 199 | 393,500 |
2012/10/25 | 197 | 203 | 193 | 202 | 357,800 |
2012/10/24 | 191 | 198 | 189 | 198 | 107,500 |
2012/10/23 | 194 | 194 | 187 | 191 | 259,200 |
2012/10/22 | 190 | 194 | 187 | 193 | 208,500 |
2012/10/19 | 192 | 193 | 186 | 192 | 176,600 |
2012/10/18 | 196 | 198 | 192 | 193 | 295,000 |
2012/10/17 | 197 | 198 | 191 | 196 | 266,100 |
2012/10/16 | 201 | 201 | 195 | 197 | 208,200 |
2012/10/15 | 198 | 201 | 197 | 201 | 182,900 |
2012/10/12 | 197 | 201 | 191 | 198 | 227,900 |
2012/10/11 | 200 | 201 | 197 | 200 | 325,900 |
2012/10/10 | 198 | 202 | 193 | 201 | 347,100 |
2012/10/09 | 203 | 203 | 196 | 200 | 455,200 |
2012/10/05 | 201 | 204 | 199 | 203 | 268,300 |
2012/10/04 | 207 | 207 | 200 | 203 | 303,200 |
2012/10/03 | 206 | 210 | 194 | 205 | 615,900 |
2012/10/02 | 198 | 208 | 197 | 205 | 787,500 |
2012/10/01 | 193 | 201 | 190 | 198 | 687,400 |
2012/09/28 | 187 | 194 | 185 | 193 | 258,400 |
2012/09/27 | 185 | 186 | 183 | 186 | 47,700 |
2012/09/26 | 180 | 186 | 180 | 185 | 99,300 |
2012/09/25 | 177 | 178 | 172 | 178 | 36,200 |
2012/09/24 | 178 | 178 | 177 | 178 | 18,700 |
2012/09/21 | 179 | 179 | 176 | 179 | 42,300 |
2012/09/20 | 179 | 179 | 176 | 179 | 43,900 |
2012/09/19 | 179 | 180 | 178 | 180 | 29,500 |
2012/09/18 | 179 | 179 | 177 | 179 | 35,000 |
2012/09/14 | 179 | 179 | 177 | 179 | 54,000 |
2012/09/13 | 175 | 178 | 174 | 178 | 44,100 |
2012/09/12 | 172 | 175 | 172 | 175 | 34,300 |
2012/09/11 | 176 | 176 | 172 | 175 | 33,400 |
2012/09/10 | 175 | 177 | 168 | 177 | 48,900 |
2012/09/07 | 174 | 175 | 173 | 175 | 22,100 |
2012/09/06 | 176 | 177 | 163 | 173 | 32,800 |
2012/09/05 | 177 | 178 | 174 | 174 | 20,400 |
2012/09/04 | 175 | 176 | 173 | 176 | 20,000 |
2012/09/03 | 173 | 175 | 171 | 174 | 33,000 |
2012/08/31 | 177 | 178 | 172 | 172 | 45,800 |
2012/08/30 | 177 | 178 | 172 | 177 | 51,400 |
2012/08/29 | 178 | 178 | 175 | 176 | 42,700 |
2012/08/28 | 173 | 175 | 173 | 175 | 40,500 |
2012/08/27 | 179 | 179 | 172 | 173 | 69,600 |
2012/08/24 | 179 | 180 | 177 | 179 | 53,700 |
2012/08/23 | 177 | 185 | 177 | 180 | 180,500 |
2012/08/22 | 175 | 177 | 171 | 176 | 83,700 |
2012/08/21 | 180 | 182 | 176 | 176 | 120,700 |
2012/08/20 | 180 | 186 | 180 | 182 | 139,700 |
2012/08/17 | 180 | 180 | 175 | 180 | 124,300 |
2012/08/16 | 181 | 182 | 176 | 179 | 65,800 |
2012/08/15 | 181 | 182 | 176 | 181 | 66,600 |
2012/08/14 | 180 | 182 | 178 | 180 | 79,900 |
2012/08/13 | 179 | 182 | 178 | 182 | 57,700 |
2012/08/10 | 181 | 184 | 177 | 179 | 132,300 |
2012/08/09 | 179 | 180 | 177 | 180 | 52,700 |
2012/08/08 | 178 | 180 | 177 | 179 | 78,500 |
2012/08/07 | 180 | 180 | 176 | 177 | 59,800 |
2012/08/06 | 180 | 182 | 171 | 179 | 196,000 |
2012/08/03 | 181 | 182 | 179 | 181 | 99,100 |
2012/08/02 | 181 | 184 | 178 | 184 | 100,100 |
2012/08/01 | 183 | 186 | 182 | 184 | 105,700 |
2012/07/31 | 188 | 189 | 184 | 185 | 211,500 |
2012/07/30 | 181 | 189 | 180 | 188 | 398,100 |
2012/07/27 | 171 | 181 | 171 | 181 | 253,400 |
2012/07/26 | 167 | 174 | 163 | 171 | 231,000 |
2012/07/25 | 163 | 166 | 160 | 166 | 475,900 |
2012/07/24 | 184 | 188 | 158 | 162 | 1,019,900 |
2012/07/23 | 197 | 198 | 185 | 185 | 213,000 |
2012/07/20 | 206 | 208 | 199 | 200 | 135,300 |
2012/07/19 | 202 | 209 | 199 | 207 | 154,400 |
2012/07/18 | 212 | 212 | 200 | 203 | 171,100 |
2012/07/17 | 204 | 215 | 203 | 203 | 330,500 |
2012/07/13 | 205 | 209 | 198 | 204 | 219,700 |
2012/07/12 | 219 | 222 | 205 | 205 | 324,100 |
2012/07/11 | 221 | 229 | 218 | 222 | 281,500 |
2012/07/10 | 219 | 224 | 217 | 222 | 159,600 |
2012/07/09 | 220 | 225 | 216 | 221 | 210,600 |
2012/07/06 | 225 | 238 | 222 | 224 | 574,900 |
2012/07/05 | 224 | 224 | 217 | 221 | 308,200 |
2012/07/04 | 228 | 231 | 222 | 224 | 228,800 |
2012/07/03 | 239 | 242 | 216 | 229 | 762,700 |
2012/07/02 | 245 | 247 | 239 | 239 | 423,300 |
2012/06/29 | 233 | 247 | 232 | 242 | 638,400 |
2012/06/28 | 239 | 245 | 235 | 238 | 342,500 |
2012/06/27 | 240 | 248 | 226 | 244 | 1,016,400 |
2012/06/26 | 275 | 281 | 237 | 241 | 2,198,200 |
2012/06/25 | 295 | 295 | 281 | 281 | 474,300 |
2012/06/22 | 289 | 298 | 282 | 291 | 1,002,300 |
2012/06/21 | 292 | 292 | 277 | 283 | 937,300 |
2012/06/20 | 276 | 293 | 274 | 286 | 916,500 |
2012/06/19 | 282 | 282 | 271 | 275 | 256,300 |
2012/06/18 | 278 | 278 | 265 | 278 | 426,100 |
2012/06/15 | 282 | 282 | 268 | 270 | 641,600 |
2012/06/14 | 266 | 287 | 262 | 284 | 1,397,600 |
2012/06/13 | 245 | 270 | 245 | 267 | 1,196,600 |
2012/06/12 | 232 | 247 | 220 | 242 | 511,200 |
2012/06/11 | 246 | 247 | 235 | 238 | 270,100 |
2012/06/08 | 242 | 249 | 234 | 240 | 641,600 |
2012/06/07 | 226 | 257 | 222 | 244 | 1,436,600 |
2012/06/06 | 218 | 224 | 216 | 221 | 164,300 |
2012/06/05 | 213 | 219 | 208 | 218 | 137,700 |
2012/06/04 | 206 | 220 | 205 | 216 | 218,500 |
2012/06/01 | 218 | 225 | 213 | 217 | 239,800 |
2012/05/31 | 215 | 233 | 213 | 221 | 421,100 |
2012/05/30 | 220 | 227 | 219 | 223 | 148,900 |
2012/05/29 | 221 | 224 | 215 | 220 | 191,500 |
2012/05/28 | 229 | 229 | 222 | 222 | 246,700 |
2012/05/25 | 225 | 229 | 217 | 228 | 507,500 |
2012/05/24 | 213 | 234 | 211 | 226 | 1,084,300 |
2012/05/23 | 208 | 209 | 200 | 207 | 145,400 |
2012/05/22 | 212 | 218 | 210 | 211 | 136,100 |
2012/05/21 | 208 | 213 | 196 | 212 | 151,800 |
2012/05/18 | 201 | 208 | 198 | 205 | 96,100 |
2012/05/17 | 203 | 204 | 190 | 204 | 96,700 |
2012/05/16 | 202 | 209 | 190 | 198 | 278,100 |
2012/05/15 | 190 | 204 | 189 | 203 | 257,600 |
2012/05/14 | 180 | 194 | 178 | 193 | 138,000 |
2012/05/11 | 182 | 191 | 179 | 188 | 127,000 |
2012/05/10 | 195 | 198 | 179 | 179 | 260,300 |
2012/05/09 | 185 | 229 | 183 | 202 | 612,100 |
2012/05/08 | 184 | 186 | 177 | 185 | 48,900 |
2012/05/07 | 183 | 185 | 177 | 184 | 41,700 |
2012/05/02 | 185 | 185 | 183 | 185 | 23,400 |
2012/05/01 | 183 | 185 | 182 | 184 | 20,900 |
2012/04/27 | 186 | 187 | 174 | 182 | 47,700 |
2012/04/26 | 186 | 188 | 182 | 184 | 32,900 |
2012/04/25 | 188 | 189 | 186 | 188 | 34,200 |
2012/04/24 | 185 | 187 | 183 | 187 | 32,400 |
2012/04/23 | 189 | 190 | 180 | 188 | 102,300 |
2012/04/20 | 194 | 198 | 188 | 189 | 238,000 |
2012/04/19 | 186 | 194 | 186 | 194 | 157,200 |
2012/04/18 | 183 | 190 | 183 | 188 | 125,300 |
2012/04/17 | 182 | 183 | 179 | 183 | 80,700 |
2012/04/16 | 181 | 182 | 177 | 180 | 34,500 |
2012/04/13 | 177 | 181 | 175 | 181 | 39,800 |
2012/04/12 | 175 | 180 | 171 | 177 | 39,200 |
2012/04/11 | 167 | 174 | 163 | 174 | 35,200 |
2012/04/10 | 173 | 174 | 170 | 172 | 28,000 |
2012/04/09 | 176 | 177 | 172 | 172 | 15,300 |
2012/04/06 | 178 | 179 | 174 | 175 | 28,300 |
2012/04/05 | 179 | 180 | 177 | 180 | 21,200 |
2012/04/04 | 177 | 179 | 171 | 179 | 93,100 |
2012/04/03 | 180 | 180 | 176 | 179 | 63,900 |
2012/04/02 | 183 | 183 | 178 | 180 | 54,800 |
2012/03/30 | 181 | 183 | 180 | 183 | 54,000 |
2012/03/29 | 180 | 180 | 177 | 180 | 56,200 |
2012/03/28 | 179 | 181 | 176 | 180 | 49,000 |
2012/03/27 | 178 | 178 | 174 | 177 | 64,900 |
2012/03/26 | 176 | 177 | 174 | 175 | 40,300 |
2012/03/23 | 175 | 176 | 172 | 174 | 32,200 |
2012/03/22 | 179 | 179 | 172 | 175 | 47,600 |
2012/03/21 | 179 | 180 | 177 | 178 | 26,400 |
2012/03/19 | 180 | 180 | 174 | 178 | 42,000 |
2012/03/16 | 183 | 183 | 175 | 180 | 129,100 |
2012/03/15 | 181 | 183 | 180 | 182 | 36,800 |
2012/03/14 | 182 | 183 | 178 | 180 | 73,400 |
2012/03/13 | 180 | 184 | 175 | 178 | 120,400 |
2012/03/12 | 169 | 179 | 168 | 177 | 205,400 |
2012/03/09 | 169 | 170 | 168 | 170 | 27,800 |
2012/03/08 | 170 | 170 | 167 | 168 | 30,100 |
2012/03/07 | 170 | 171 | 169 | 171 | 64,900 |
2012/03/06 | 171 | 171 | 168 | 171 | 46,600 |
2012/03/05 | 169 | 171 | 168 | 169 | 40,300 |
2012/03/02 | 163 | 169 | 163 | 169 | 34,300 |
2012/03/01 | 170 | 170 | 156 | 165 | 68,400 |
2012/02/29 | 167 | 168 | 164 | 168 | 55,900 |
2012/02/28 | 171 | 171 | 164 | 167 | 151,900 |
2012/02/27 | 169 | 169 | 167 | 169 | 31,600 |
2012/02/24 | 170 | 170 | 164 | 167 | 58,100 |
2012/02/23 | 170 | 170 | 168 | 170 | 26,500 |
2012/02/22 | 165 | 168 | 164 | 168 | 43,500 |
2012/02/21 | 169 | 169 | 162 | 164 | 72,100 |
2012/02/20 | 171 | 171 | 166 | 166 | 23,100 |
2012/02/17 | 171 | 172 | 167 | 171 | 36,800 |
2012/02/16 | 171 | 172 | 166 | 168 | 32,100 |
2012/02/15 | 174 | 174 | 168 | 171 | 40,600 |
2012/02/14 | 169 | 173 | 168 | 171 | 57,200 |
2012/02/13 | 168 | 169 | 164 | 167 | 28,100 |
2012/02/10 | 170 | 171 | 165 | 167 | 31,000 |
2012/02/09 | 173 | 173 | 167 | 167 | 41,000 |
2012/02/08 | 173 | 173 | 168 | 170 | 47,200 |
2012/02/07 | 174 | 177 | 169 | 169 | 91,600 |
2012/02/06 | 171 | 174 | 165 | 173 | 184,200 |
2012/02/03 | 168 | 203 | 164 | 172 | 2,643,400 |
2012/02/02 | 163 | 167 | 162 | 166 | 46,000 |
2012/02/01 | 162 | 163 | 159 | 162 | 17,400 |
2012/01/31 | 158 | 162 | 158 | 162 | 70,500 |
2012/01/30 | 161 | 161 | 147 | 157 | 50,600 |
2012/01/27 | 158 | 162 | 157 | 160 | 52,300 |
2012/01/26 | 156 | 159 | 156 | 158 | 16,900 |
2012/01/25 | 155 | 156 | 154 | 156 | 19,200 |
2012/01/24 | 155 | 156 | 152 | 155 | 14,300 |
2012/01/23 | 155 | 157 | 151 | 153 | 30,900 |
2012/01/20 | 151 | 155 | 148 | 155 | 54,300 |
2012/01/19 | 157 | 158 | 149 | 152 | 41,000 |
2012/01/18 | 155 | 158 | 155 | 158 | 53,600 |
2012/01/17 | 155 | 156 | 153 | 156 | 58,700 |
2012/01/16 | 153 | 155 | 152 | 155 | 33,000 |
2012/01/13 | 150 | 154 | 150 | 153 | 27,900 |
2012/01/12 | 153 | 153 | 149 | 150 | 29,100 |
2012/01/11 | 152 | 153 | 149 | 153 | 34,100 |
2012/01/10 | 151 | 153 | 148 | 151 | 26,200 |
2012/01/06 | 147 | 151 | 146 | 151 | 22,800 |
2012/01/05 | 151 | 151 | 149 | 150 | 8,800 |
2012/01/04 | 152 | 152 | 148 | 151 | 12,900 |