ホクト(1379)の株価時系列情報
ホクト(1379)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,500 | 4,580 | 4,500 | 4,540 | 17,600 |
| 2001/12/27 | 4,400 | 4,500 | 4,400 | 4,480 | 40,700 |
| 2001/12/26 | 4,500 | 4,500 | 4,300 | 4,400 | 69,900 |
| 2001/12/25 | 4,450 | 4,580 | 4,350 | 4,580 | 45,500 |
| 2001/12/21 | 4,250 | 4,380 | 4,230 | 4,290 | 81,100 |
| 2001/12/20 | 4,350 | 4,380 | 4,210 | 4,380 | 143,000 |
| 2001/12/19 | 4,630 | 4,630 | 4,230 | 4,380 | 144,700 |
| 2001/12/18 | 4,620 | 4,730 | 4,620 | 4,730 | 42,200 |
| 2001/12/17 | 4,790 | 4,800 | 4,660 | 4,670 | 38,400 |
| 2001/12/14 | 4,840 | 4,840 | 4,750 | 4,780 | 87,900 |
| 2001/12/13 | 4,990 | 5,020 | 4,900 | 4,940 | 24,000 |
| 2001/12/12 | 4,950 | 5,000 | 4,900 | 5,000 | 26,000 |
| 2001/12/11 | 5,000 | 5,000 | 4,940 | 4,940 | 19,100 |
| 2001/12/10 | 5,050 | 5,050 | 4,910 | 5,000 | 36,300 |
| 2001/12/07 | 5,100 | 5,100 | 4,950 | 5,000 | 38,700 |
| 2001/12/06 | 5,100 | 5,150 | 5,050 | 5,050 | 38,000 |
| 2001/12/05 | 5,200 | 5,200 | 5,050 | 5,140 | 28,200 |
| 2001/12/04 | 5,100 | 5,200 | 5,090 | 5,200 | 34,600 |
| 2001/12/03 | 5,180 | 5,200 | 5,110 | 5,110 | 17,100 |
| 2001/11/30 | 5,150 | 5,200 | 5,130 | 5,180 | 21,300 |
| 2001/11/29 | 5,010 | 5,150 | 5,010 | 5,130 | 14,200 |
| 2001/11/28 | 5,150 | 5,150 | 5,030 | 5,090 | 18,200 |
| 2001/11/27 | 5,200 | 5,200 | 5,130 | 5,150 | 8,600 |
| 2001/11/26 | 5,160 | 5,190 | 5,100 | 5,190 | 16,000 |
| 2001/11/22 | 4,970 | 5,080 | 4,970 | 5,060 | 16,500 |
| 2001/11/21 | 5,110 | 5,110 | 4,970 | 5,010 | 15,900 |
| 2001/11/20 | 4,900 | 4,980 | 4,890 | 4,910 | 22,200 |
| 2001/11/19 | 4,960 | 4,960 | 4,830 | 4,890 | 36,700 |
| 2001/11/16 | 4,980 | 4,980 | 4,850 | 4,950 | 44,200 |
| 2001/11/15 | 5,020 | 5,090 | 4,900 | 4,990 | 57,000 |
| 2001/11/14 | 5,100 | 5,200 | 5,090 | 5,090 | 44,100 |
| 2001/11/13 | 5,100 | 5,150 | 5,010 | 5,050 | 18,600 |
| 2001/11/12 | 5,200 | 5,200 | 5,100 | 5,110 | 8,600 |
| 2001/11/09 | 5,290 | 5,300 | 5,150 | 5,200 | 17,400 |
| 2001/11/08 | 5,310 | 5,330 | 5,250 | 5,290 | 14,100 |
| 2001/11/07 | 5,350 | 5,390 | 5,250 | 5,310 | 138,500 |
| 2001/11/06 | 5,490 | 5,490 | 5,230 | 5,310 | 118,200 |
| 2001/11/05 | 5,300 | 5,500 | 5,290 | 5,450 | 101,500 |
| 2001/11/02 | 5,320 | 5,380 | 5,260 | 5,260 | 71,200 |
| 2001/11/01 | 5,300 | 5,300 | 5,240 | 5,290 | 44,000 |
| 2001/10/31 | 5,190 | 5,350 | 5,180 | 5,300 | 82,100 |
| 2001/10/30 | 5,080 | 5,150 | 5,080 | 5,140 | 14,300 |
| 2001/10/29 | 5,090 | 5,170 | 5,090 | 5,100 | 19,700 |
| 2001/10/26 | 5,100 | 5,200 | 5,080 | 5,080 | 39,900 |
| 2001/10/25 | 5,140 | 5,140 | 5,060 | 5,070 | 35,800 |
| 2001/10/24 | 5,150 | 5,200 | 5,080 | 5,100 | 27,200 |
| 2001/10/23 | 5,230 | 5,240 | 5,120 | 5,200 | 19,400 |
| 2001/10/22 | 5,190 | 5,190 | 5,080 | 5,180 | 13,400 |
| 2001/10/19 | 5,100 | 5,230 | 5,070 | 5,200 | 65,900 |
| 2001/10/18 | 5,220 | 5,220 | 5,030 | 5,120 | 36,200 |
| 2001/10/17 | 5,220 | 5,230 | 5,090 | 5,230 | 16,800 |
| 2001/10/16 | 5,070 | 5,220 | 5,070 | 5,220 | 15,000 |
| 2001/10/15 | 5,060 | 5,230 | 5,060 | 5,230 | 12,900 |
| 2001/10/12 | 5,150 | 5,250 | 5,060 | 5,230 | 37,300 |
| 2001/10/11 | 5,020 | 5,100 | 5,020 | 5,090 | 37,800 |
| 2001/10/10 | 5,160 | 5,160 | 5,050 | 5,050 | 32,100 |
| 2001/10/09 | 5,250 | 5,250 | 5,060 | 5,060 | 25,400 |
| 2001/10/05 | 5,300 | 5,300 | 5,230 | 5,290 | 45,700 |
| 2001/10/04 | 5,300 | 5,300 | 5,200 | 5,290 | 41,100 |
| 2001/10/03 | 5,150 | 5,360 | 5,110 | 5,300 | 165,200 |
| 2001/10/02 | 5,100 | 5,130 | 5,060 | 5,120 | 63,800 |
| 2001/10/01 | 5,090 | 5,100 | 5,020 | 5,100 | 58,400 |
| 2001/09/28 | 5,090 | 5,240 | 4,900 | 4,900 | 105,800 |
| 2001/09/27 | 4,980 | 5,160 | 4,950 | 5,100 | 53,100 |
| 2001/09/26 | 4,850 | 4,940 | 4,800 | 4,940 | 16,200 |
| 2001/09/25 | 4,830 | 4,900 | 4,750 | 4,900 | 40,100 |
| 2001/09/21 | 4,980 | 5,000 | 4,790 | 4,830 | 61,000 |
| 2001/09/20 | 4,680 | 5,000 | 4,550 | 4,890 | 58,400 |
| 2001/09/19 | 4,820 | 4,970 | 4,750 | 4,750 | 42,000 |
| 2001/09/18 | 4,700 | 4,840 | 4,700 | 4,770 | 55,500 |
| 2001/09/17 | 4,690 | 4,700 | 4,500 | 4,550 | 41,600 |
| 2001/09/14 | 4,720 | 4,720 | 4,620 | 4,690 | 35,600 |
| 2001/09/13 | 4,420 | 4,620 | 4,410 | 4,620 | 29,600 |
| 2001/09/12 | 4,600 | 4,650 | 4,600 | 4,620 | 33,500 |
| 2001/09/11 | 4,800 | 4,850 | 4,780 | 4,850 | 40,600 |
| 2001/09/10 | 4,900 | 4,900 | 4,820 | 4,850 | 41,600 |
| 2001/09/07 | 4,720 | 4,930 | 4,660 | 4,930 | 45,000 |
| 2001/09/06 | 4,690 | 4,730 | 4,570 | 4,730 | 32,100 |
| 2001/09/05 | 4,550 | 4,570 | 4,500 | 4,550 | 40,800 |
| 2001/09/04 | 4,700 | 4,710 | 4,490 | 4,530 | 49,100 |
| 2001/09/03 | 4,850 | 4,850 | 4,740 | 4,750 | 18,700 |
| 2001/08/31 | 4,900 | 4,900 | 4,780 | 4,800 | 30,200 |
| 2001/08/30 | 4,800 | 4,940 | 4,780 | 4,930 | 24,000 |
| 2001/08/29 | 4,840 | 4,880 | 4,840 | 4,850 | 25,400 |
| 2001/08/28 | 4,800 | 4,990 | 4,800 | 4,990 | 38,900 |
| 2001/08/27 | 4,820 | 4,870 | 4,770 | 4,850 | 27,900 |
| 2001/08/24 | 4,960 | 4,960 | 4,820 | 4,920 | 8,400 |
| 2001/08/23 | 4,970 | 4,990 | 4,950 | 4,960 | 30,000 |
| 2001/08/22 | 5,060 | 5,060 | 4,930 | 4,970 | 18,500 |
| 2001/08/21 | 5,000 | 5,100 | 5,000 | 5,060 | 28,000 |
| 2001/08/20 | 5,000 | 5,050 | 4,980 | 5,000 | 12,900 |
| 2001/08/17 | 5,100 | 5,200 | 5,060 | 5,120 | 81,300 |
| 2001/08/16 | 4,950 | 5,100 | 4,920 | 5,050 | 77,700 |
| 2001/08/15 | 4,920 | 4,950 | 4,880 | 4,890 | 25,500 |
| 2001/08/14 | 4,900 | 4,960 | 4,900 | 4,920 | 13,500 |
| 2001/08/13 | 4,980 | 4,980 | 4,810 | 4,900 | 18,800 |
| 2001/08/10 | 4,910 | 4,970 | 4,900 | 4,960 | 20,300 |
| 2001/08/09 | 4,900 | 5,000 | 4,750 | 4,900 | 57,300 |
| 2001/08/08 | 5,000 | 5,010 | 4,950 | 4,950 | 47,400 |
| 2001/08/07 | 4,940 | 5,110 | 4,900 | 5,020 | 119,100 |
| 2001/08/06 | 4,900 | 4,940 | 4,890 | 4,940 | 40,400 |
| 2001/08/03 | 4,900 | 4,920 | 4,870 | 4,900 | 50,700 |
| 2001/08/02 | 4,950 | 4,970 | 4,920 | 4,920 | 76,300 |
| 2001/08/01 | 4,980 | 4,980 | 4,890 | 4,920 | 114,700 |
| 2001/07/31 | 4,850 | 5,000 | 4,840 | 4,990 | 289,700 |
| 2001/07/30 | 4,700 | 4,750 | 4,680 | 4,750 | 64,300 |
| 2001/07/27 | 4,650 | 4,710 | 4,610 | 4,700 | 43,200 |
| 2001/07/26 | 4,590 | 4,600 | 4,550 | 4,600 | 25,900 |
| 2001/07/25 | 4,550 | 4,600 | 4,540 | 4,580 | 20,900 |
| 2001/07/24 | 4,500 | 4,560 | 4,500 | 4,550 | 53,600 |
| 2001/07/23 | 4,670 | 4,680 | 4,500 | 4,580 | 50,700 |
| 2001/07/19 | 4,700 | 4,700 | 4,640 | 4,670 | 20,000 |
| 2001/07/18 | 4,660 | 4,690 | 4,520 | 4,670 | 63,400 |
| 2001/07/17 | 4,700 | 4,740 | 4,660 | 4,660 | 132,400 |
| 2001/07/16 | 4,800 | 4,840 | 4,700 | 4,730 | 44,900 |
| 2001/07/13 | 4,900 | 4,940 | 4,790 | 4,900 | 66,800 |
| 2001/07/12 | 5,000 | 5,000 | 4,840 | 4,920 | 120,900 |
| 2001/07/11 | 5,060 | 5,200 | 4,900 | 5,100 | 128,300 |
| 2001/07/10 | 4,920 | 5,120 | 4,920 | 5,100 | 140,400 |
| 2001/07/09 | 4,730 | 4,880 | 4,730 | 4,850 | 99,500 |
| 2001/07/06 | 4,760 | 4,840 | 4,750 | 4,800 | 28,300 |
| 2001/07/05 | 4,750 | 4,870 | 4,740 | 4,860 | 92,800 |
| 2001/07/04 | 4,790 | 4,800 | 4,700 | 4,720 | 65,900 |
| 2001/07/03 | 4,600 | 4,800 | 4,600 | 4,800 | 84,400 |
| 2001/07/02 | 4,510 | 4,620 | 4,390 | 4,560 | 319,600 |
| 2001/06/29 | 5,200 | 5,250 | 4,790 | 4,860 | 169,900 |
| 2001/06/28 | 5,310 | 5,320 | 5,250 | 5,290 | 33,000 |
| 2001/06/27 | 5,450 | 5,450 | 5,300 | 5,310 | 15,300 |
| 2001/06/26 | 5,250 | 5,480 | 5,250 | 5,450 | 29,800 |
| 2001/06/25 | 5,350 | 5,460 | 5,330 | 5,350 | 43,600 |
| 2001/06/22 | 5,100 | 5,320 | 5,090 | 5,300 | 63,600 |
| 2001/06/21 | 5,000 | 5,160 | 4,950 | 5,070 | 69,100 |
| 2001/06/20 | 5,370 | 5,390 | 5,200 | 5,200 | 38,400 |
| 2001/06/19 | 5,410 | 5,500 | 5,400 | 5,420 | 15,100 |
| 2001/06/18 | 5,460 | 5,560 | 5,400 | 5,460 | 5,700 |
| 2001/06/15 | 5,300 | 5,700 | 5,240 | 5,660 | 63,000 |
| 2001/06/14 | 5,440 | 5,500 | 5,340 | 5,500 | 34,900 |
| 2001/06/13 | 5,380 | 5,490 | 5,380 | 5,440 | 66,600 |
| 2001/06/12 | 5,350 | 5,470 | 5,300 | 5,370 | 61,600 |
| 2001/06/11 | 5,400 | 5,450 | 5,360 | 5,430 | 22,900 |
| 2001/06/08 | 5,480 | 5,500 | 5,370 | 5,370 | 86,400 |
| 2001/06/07 | 5,470 | 5,470 | 5,350 | 5,400 | 19,900 |
| 2001/06/06 | 5,550 | 5,650 | 5,360 | 5,370 | 47,500 |
| 2001/06/05 | 5,620 | 5,620 | 5,410 | 5,600 | 39,400 |
| 2001/06/04 | 5,630 | 5,760 | 5,610 | 5,620 | 68,900 |
| 2001/06/01 | 5,500 | 5,720 | 5,500 | 5,600 | 133,100 |
| 2001/05/31 | 5,280 | 5,400 | 5,250 | 5,330 | 72,600 |
| 2001/05/30 | 5,280 | 5,350 | 5,250 | 5,250 | 44,700 |
| 2001/05/29 | 5,210 | 5,350 | 5,210 | 5,280 | 36,900 |
| 2001/05/28 | 5,500 | 5,550 | 5,350 | 5,360 | 24,300 |
| 2001/05/25 | 5,580 | 5,650 | 5,520 | 5,600 | 170,800 |
| 2001/05/24 | 5,360 | 5,600 | 5,350 | 5,550 | 129,600 |
| 2001/05/23 | 5,260 | 5,480 | 5,250 | 5,370 | 113,900 |
| 2001/05/22 | 5,210 | 5,280 | 5,160 | 5,160 | 52,900 |
| 2001/05/21 | 5,130 | 5,300 | 5,130 | 5,200 | 98,300 |
| 2001/05/18 | 5,040 | 5,150 | 5,030 | 5,130 | 85,000 |
| 2001/05/17 | 4,920 | 5,070 | 4,920 | 5,040 | 112,600 |
| 2001/05/16 | 4,900 | 5,010 | 4,850 | 4,950 | 79,500 |
| 2001/05/15 | 4,900 | 4,910 | 4,830 | 4,850 | 22,700 |
| 2001/05/14 | 5,000 | 5,000 | 4,900 | 4,990 | 28,400 |
| 2001/05/11 | 4,900 | 5,050 | 4,900 | 4,980 | 176,200 |
| 2001/05/10 | 4,500 | 4,920 | 4,480 | 4,890 | 92,300 |
| 2001/05/09 | 4,580 | 4,580 | 4,450 | 4,520 | 87,300 |
| 2001/05/08 | 4,540 | 4,620 | 4,500 | 4,580 | 46,800 |
| 2001/05/07 | 4,570 | 4,570 | 4,530 | 4,540 | 16,400 |
| 2001/05/02 | 4,580 | 4,600 | 4,550 | 4,570 | 31,900 |
| 2001/05/01 | 4,550 | 4,600 | 4,550 | 4,600 | 24,000 |
| 2001/04/27 | 4,600 | 4,600 | 4,500 | 4,520 | 13,400 |
| 2001/04/26 | 4,600 | 4,600 | 4,430 | 4,550 | 31,000 |
| 2001/04/25 | 4,490 | 4,560 | 4,470 | 4,550 | 15,500 |
| 2001/04/24 | 4,490 | 4,520 | 4,390 | 4,520 | 26,500 |
| 2001/04/23 | 4,500 | 4,500 | 4,410 | 4,490 | 38,800 |
| 2001/04/20 | 4,500 | 4,600 | 4,500 | 4,550 | 55,300 |
| 2001/04/19 | 4,390 | 4,550 | 4,370 | 4,550 | 71,900 |
| 2001/04/18 | 4,320 | 4,350 | 4,250 | 4,350 | 57,000 |
| 2001/04/17 | 4,350 | 4,350 | 4,250 | 4,300 | 19,600 |
| 2001/04/16 | 4,210 | 4,310 | 4,210 | 4,300 | 20,500 |
| 2001/04/13 | 4,200 | 4,240 | 4,200 | 4,200 | 12,300 |
| 2001/04/12 | 4,270 | 4,280 | 4,200 | 4,200 | 3,500 |
| 2001/04/11 | 4,210 | 4,400 | 4,150 | 4,220 | 36,500 |
| 2001/04/10 | 4,200 | 4,210 | 4,190 | 4,210 | 19,700 |
| 2001/04/09 | 4,300 | 4,300 | 4,200 | 4,200 | 21,100 |
| 2001/04/06 | 4,400 | 4,400 | 4,260 | 4,300 | 41,300 |
| 2001/04/05 | 4,290 | 4,450 | 4,290 | 4,450 | 63,300 |
| 2001/04/04 | 4,300 | 4,330 | 4,230 | 4,280 | 106,200 |
| 2001/04/03 | 4,100 | 4,300 | 4,050 | 4,300 | 34,400 |
| 2001/04/02 | 4,160 | 4,160 | 4,030 | 4,050 | 23,100 |
| 2001/03/30 | 4,250 | 4,250 | 4,160 | 4,160 | 26,000 |
| 2001/03/29 | 4,050 | 4,240 | 4,050 | 4,210 | 25,200 |
| 2001/03/28 | 4,090 | 4,210 | 4,050 | 4,050 | 34,200 |
| 2001/03/27 | 4,000 | 4,050 | 3,950 | 4,050 | 41,300 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 4,900 | 5,000 | 4,770 | 5,000 | 86,900 |
| 2001/03/23 | 4,850 | 4,880 | 4,800 | 4,870 | 24,200 |
| 2001/03/22 | 5,000 | 5,000 | 4,650 | 4,650 | 44,200 |
| 2001/03/21 | 4,880 | 5,100 | 4,850 | 5,050 | 172,800 |
| 2001/03/19 | 4,600 | 4,880 | 4,600 | 4,830 | 76,100 |
| 2001/03/16 | 4,280 | 4,560 | 4,250 | 4,400 | 64,400 |
| 2001/03/15 | 4,310 | 4,310 | 4,220 | 4,280 | 32,500 |
| 2001/03/14 | 4,400 | 4,400 | 4,310 | 4,360 | 34,400 |
| 2001/03/13 | 4,580 | 4,580 | 4,400 | 4,400 | 44,800 |
| 2001/03/12 | 4,500 | 4,540 | 4,480 | 4,540 | 78,100 |
| 2001/03/09 | 4,490 | 4,500 | 4,410 | 4,490 | 42,100 |
| 2001/03/08 | 4,500 | 4,500 | 4,400 | 4,450 | 26,000 |
| 2001/03/07 | 4,380 | 4,500 | 4,380 | 4,500 | 57,500 |
| 2001/03/06 | 4,160 | 4,500 | 4,160 | 4,380 | 41,800 |
| 2001/03/05 | 4,260 | 4,260 | 4,170 | 4,210 | 22,600 |
| 2001/03/02 | 4,300 | 4,300 | 4,210 | 4,270 | 23,900 |
| 2001/03/01 | 4,330 | 4,330 | 4,230 | 4,300 | 39,200 |
| 2001/02/28 | 4,360 | 4,360 | 4,300 | 4,300 | 21,900 |
| 2001/02/27 | 4,350 | 4,380 | 4,350 | 4,360 | 13,400 |
| 2001/02/26 | 4,400 | 4,400 | 4,350 | 4,380 | 12,700 |
| 2001/02/23 | 4,370 | 4,390 | 4,310 | 4,390 | 11,100 |
| 2001/02/22 | 4,340 | 4,390 | 4,320 | 4,370 | 25,900 |
| 2001/02/21 | 4,220 | 4,340 | 4,220 | 4,340 | 46,400 |
| 2001/02/20 | 4,190 | 4,230 | 4,170 | 4,230 | 17,200 |
| 2001/02/19 | 4,240 | 4,290 | 4,190 | 4,190 | 37,500 |
| 2001/02/16 | 4,320 | 4,390 | 4,320 | 4,340 | 19,800 |
| 2001/02/15 | 4,350 | 4,400 | 4,350 | 4,370 | 11,600 |
| 2001/02/14 | 4,300 | 4,400 | 4,300 | 4,400 | 12,800 |
| 2001/02/13 | 4,280 | 4,440 | 4,280 | 4,300 | 41,200 |
| 2001/02/09 | 4,470 | 4,540 | 4,420 | 4,480 | 71,800 |
| 2001/02/08 | 4,360 | 4,400 | 4,330 | 4,350 | 41,800 |
| 2001/02/07 | 4,430 | 4,500 | 4,420 | 4,500 | 43,800 |
| 2001/02/06 | 4,330 | 4,430 | 4,310 | 4,380 | 65,000 |
| 2001/02/05 | 4,300 | 4,370 | 4,290 | 4,340 | 65,900 |
| 2001/02/02 | 4,210 | 4,280 | 4,210 | 4,240 | 38,600 |
| 2001/02/01 | 4,260 | 4,280 | 4,220 | 4,280 | 18,700 |
| 2001/01/31 | 4,330 | 4,330 | 4,210 | 4,250 | 90,100 |
| 2001/01/30 | 4,200 | 4,320 | 4,170 | 4,320 | 56,900 |
| 2001/01/29 | 4,150 | 4,200 | 4,100 | 4,200 | 61,800 |
| 2001/01/26 | 4,000 | 4,130 | 3,980 | 4,130 | 58,600 |
| 2001/01/25 | 3,860 | 4,020 | 3,850 | 4,000 | 26,100 |
| 2001/01/24 | 4,000 | 4,000 | 3,810 | 3,810 | 23,700 |
| 2001/01/23 | 4,000 | 4,050 | 3,950 | 4,050 | 37,000 |
| 2001/01/22 | 4,050 | 4,120 | 4,010 | 4,040 | 58,100 |
| 2001/01/19 | 3,980 | 4,050 | 3,950 | 3,960 | 97,500 |
| 2001/01/18 | 3,850 | 3,890 | 3,830 | 3,880 | 24,400 |
| 2001/01/17 | 3,810 | 3,840 | 3,700 | 3,780 | 26,300 |
| 2001/01/16 | 3,880 | 3,880 | 3,810 | 3,860 | 19,500 |
| 2001/01/15 | 3,890 | 3,890 | 3,750 | 3,780 | 25,900 |
| 2001/01/12 | 3,720 | 3,950 | 3,650 | 3,890 | 68,200 |
| 2001/01/11 | 3,800 | 3,800 | 3,650 | 3,770 | 74,700 |
| 2001/01/10 | 3,750 | 3,800 | 3,660 | 3,800 | 22,200 |
| 2001/01/09 | 3,700 | 3,710 | 3,500 | 3,710 | 59,600 |
| 2001/01/05 | 3,770 | 3,850 | 3,760 | 3,760 | 39,700 |
| 2001/01/04 | 3,970 | 3,970 | 3,770 | 3,770 | 8,000 |