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 |
---|---|---|---|---|---|
2009/12/30 | 1,957 | 1,960 | 1,925 | 1,935 | 70,600 |
2009/12/29 | 1,965 | 1,967 | 1,945 | 1,957 | 74,500 |
2009/12/28 | 1,971 | 1,990 | 1,962 | 1,972 | 65,400 |
2009/12/25 | 1,949 | 1,978 | 1,943 | 1,970 | 58,300 |
2009/12/24 | 1,990 | 1,993 | 1,975 | 1,978 | 79,300 |
2009/12/22 | 2,000 | 2,010 | 1,985 | 1,988 | 99,700 |
2009/12/21 | 2,000 | 2,005 | 1,987 | 1,999 | 146,400 |
2009/12/18 | 1,925 | 1,963 | 1,920 | 1,962 | 140,200 |
2009/12/17 | 1,902 | 1,920 | 1,900 | 1,917 | 118,100 |
2009/12/16 | 1,870 | 1,897 | 1,868 | 1,882 | 77,900 |
2009/12/15 | 1,854 | 1,866 | 1,846 | 1,857 | 46,300 |
2009/12/14 | 1,871 | 1,872 | 1,841 | 1,854 | 94,700 |
2009/12/11 | 1,848 | 1,852 | 1,833 | 1,850 | 140,400 |
2009/12/10 | 1,852 | 1,863 | 1,832 | 1,843 | 76,900 |
2009/12/09 | 1,863 | 1,868 | 1,850 | 1,853 | 72,800 |
2009/12/08 | 1,885 | 1,907 | 1,870 | 1,871 | 127,000 |
2009/12/07 | 1,910 | 1,911 | 1,884 | 1,884 | 87,900 |
2009/12/04 | 1,930 | 1,930 | 1,888 | 1,893 | 85,500 |
2009/12/03 | 1,894 | 1,917 | 1,875 | 1,917 | 95,500 |
2009/12/02 | 1,880 | 1,885 | 1,862 | 1,877 | 146,800 |
2009/12/01 | 1,886 | 1,918 | 1,876 | 1,901 | 89,800 |
2009/11/30 | 1,890 | 1,890 | 1,855 | 1,886 | 93,900 |
2009/11/27 | 1,860 | 1,868 | 1,837 | 1,846 | 110,000 |
2009/11/26 | 1,851 | 1,872 | 1,850 | 1,863 | 82,200 |
2009/11/25 | 1,812 | 1,870 | 1,812 | 1,851 | 138,500 |
2009/11/24 | 1,850 | 1,851 | 1,811 | 1,821 | 253,100 |
2009/11/20 | 1,866 | 1,881 | 1,850 | 1,864 | 164,600 |
2009/11/19 | 1,880 | 1,896 | 1,856 | 1,866 | 146,900 |
2009/11/18 | 1,924 | 1,924 | 1,879 | 1,895 | 114,900 |
2009/11/17 | 1,933 | 1,935 | 1,882 | 1,915 | 153,000 |
2009/11/16 | 1,937 | 1,938 | 1,901 | 1,920 | 132,500 |
2009/11/13 | 1,943 | 1,964 | 1,930 | 1,955 | 88,300 |
2009/11/12 | 1,983 | 1,995 | 1,937 | 1,943 | 131,600 |
2009/11/11 | 2,005 | 2,015 | 1,982 | 1,986 | 135,000 |
2009/11/10 | 1,990 | 2,015 | 1,986 | 2,000 | 145,000 |
2009/11/09 | 2,010 | 2,015 | 1,964 | 1,981 | 236,100 |
2009/11/06 | 2,010 | 2,025 | 2,005 | 2,005 | 139,200 |
2009/11/05 | 2,035 | 2,040 | 2,005 | 2,020 | 78,400 |
2009/11/04 | 2,015 | 2,040 | 2,000 | 2,035 | 107,700 |
2009/11/02 | 2,025 | 2,035 | 2,000 | 2,025 | 92,800 |
2009/10/30 | 2,050 | 2,050 | 2,025 | 2,030 | 53,800 |
2009/10/29 | 2,025 | 2,045 | 2,010 | 2,020 | 159,300 |
2009/10/28 | 2,085 | 2,085 | 2,035 | 2,050 | 170,700 |
2009/10/27 | 2,055 | 2,115 | 2,055 | 2,075 | 281,100 |
2009/10/26 | 2,030 | 2,030 | 2,005 | 2,015 | 149,100 |
2009/10/23 | 2,065 | 2,080 | 2,035 | 2,040 | 118,000 |
2009/10/22 | 2,085 | 2,085 | 2,045 | 2,055 | 95,000 |
2009/10/21 | 2,080 | 2,085 | 2,070 | 2,080 | 55,900 |
2009/10/20 | 2,075 | 2,090 | 2,075 | 2,075 | 53,900 |
2009/10/19 | 2,105 | 2,105 | 2,070 | 2,085 | 80,600 |
2009/10/16 | 2,080 | 2,085 | 2,060 | 2,085 | 82,900 |
2009/10/15 | 2,095 | 2,110 | 2,070 | 2,080 | 61,400 |
2009/10/14 | 2,090 | 2,090 | 2,065 | 2,085 | 72,700 |
2009/10/13 | 2,095 | 2,105 | 2,075 | 2,090 | 71,400 |
2009/10/09 | 2,110 | 2,115 | 2,060 | 2,060 | 112,800 |
2009/10/08 | 2,085 | 2,130 | 2,070 | 2,110 | 122,300 |
2009/10/07 | 2,075 | 2,085 | 2,055 | 2,060 | 86,000 |
2009/10/06 | 2,090 | 2,090 | 2,050 | 2,085 | 96,700 |
2009/10/05 | 2,070 | 2,080 | 2,050 | 2,065 | 61,600 |
2009/10/02 | 2,085 | 2,095 | 2,050 | 2,090 | 128,200 |
2009/10/01 | 2,060 | 2,140 | 2,060 | 2,090 | 163,300 |
2009/09/30 | 2,100 | 2,115 | 2,060 | 2,075 | 89,500 |
2009/09/29 | 2,125 | 2,145 | 2,090 | 2,110 | 111,500 |
2009/09/28 | 2,155 | 2,170 | 2,120 | 2,125 | 111,600 |
2009/09/25 | 2,195 | 2,195 | 2,135 | 2,175 | 103,300 |
2009/09/24 | 2,205 | 2,220 | 2,195 | 2,205 | 202,600 |
2009/09/18 | 2,150 | 2,190 | 2,150 | 2,185 | 71,400 |
2009/09/17 | 2,185 | 2,185 | 2,165 | 2,180 | 90,100 |
2009/09/16 | 2,195 | 2,205 | 2,155 | 2,160 | 143,900 |
2009/09/15 | 2,155 | 2,190 | 2,150 | 2,190 | 137,900 |
2009/09/14 | 2,155 | 2,170 | 2,130 | 2,140 | 80,100 |
2009/09/11 | 2,130 | 2,155 | 2,110 | 2,130 | 121,600 |
2009/09/10 | 2,090 | 2,135 | 2,080 | 2,125 | 112,600 |
2009/09/09 | 2,115 | 2,130 | 2,100 | 2,100 | 110,100 |
2009/09/08 | 2,160 | 2,170 | 2,110 | 2,115 | 188,400 |
2009/09/07 | 2,195 | 2,200 | 2,155 | 2,170 | 101,800 |
2009/09/04 | 2,180 | 2,205 | 2,160 | 2,170 | 215,900 |
2009/09/03 | 2,140 | 2,175 | 2,130 | 2,170 | 183,700 |
2009/09/02 | 2,140 | 2,140 | 2,115 | 2,135 | 128,500 |
2009/09/01 | 2,195 | 2,195 | 2,145 | 2,145 | 139,200 |
2009/08/31 | 2,175 | 2,210 | 2,145 | 2,190 | 175,100 |
2009/08/28 | 2,150 | 2,170 | 2,125 | 2,165 | 197,000 |
2009/08/27 | 2,105 | 2,120 | 2,090 | 2,110 | 91,200 |
2009/08/26 | 2,100 | 2,115 | 2,095 | 2,110 | 68,300 |
2009/08/25 | 2,125 | 2,125 | 2,085 | 2,085 | 154,900 |
2009/08/24 | 2,150 | 2,165 | 2,110 | 2,135 | 257,200 |
2009/08/21 | 2,060 | 2,075 | 2,050 | 2,060 | 46,700 |
2009/08/20 | 2,080 | 2,080 | 2,035 | 2,055 | 74,200 |
2009/08/19 | 2,085 | 2,100 | 2,070 | 2,080 | 94,600 |
2009/08/18 | 1,990 | 2,065 | 1,984 | 2,060 | 155,200 |
2009/08/17 | 2,095 | 2,095 | 2,060 | 2,065 | 93,100 |
2009/08/14 | 2,080 | 2,100 | 2,080 | 2,090 | 119,000 |
2009/08/13 | 2,090 | 2,100 | 2,075 | 2,075 | 95,200 |
2009/08/12 | 2,090 | 2,110 | 2,085 | 2,090 | 82,000 |
2009/08/11 | 2,085 | 2,130 | 2,085 | 2,115 | 111,200 |
2009/08/10 | 2,105 | 2,125 | 2,065 | 2,080 | 354,100 |
2009/08/07 | 2,045 | 2,115 | 2,035 | 2,095 | 455,500 |
2009/08/06 | 2,020 | 2,045 | 2,010 | 2,040 | 373,400 |
2009/08/05 | 1,951 | 2,030 | 1,947 | 2,010 | 812,800 |
2009/08/04 | 1,910 | 1,925 | 1,907 | 1,917 | 327,700 |
2009/08/03 | 1,949 | 1,954 | 1,893 | 1,901 | 309,800 |
2009/07/31 | 1,920 | 1,934 | 1,907 | 1,932 | 121,200 |
2009/07/30 | 1,912 | 1,918 | 1,910 | 1,914 | 104,200 |
2009/07/29 | 1,901 | 1,918 | 1,900 | 1,912 | 133,500 |
2009/07/28 | 1,894 | 1,901 | 1,880 | 1,900 | 131,900 |
2009/07/27 | 1,897 | 1,910 | 1,874 | 1,880 | 136,500 |
2009/07/24 | 1,890 | 1,901 | 1,876 | 1,901 | 233,900 |
2009/07/23 | 1,909 | 1,912 | 1,883 | 1,884 | 205,000 |
2009/07/22 | 1,919 | 1,924 | 1,896 | 1,903 | 172,900 |
2009/07/21 | 1,914 | 1,923 | 1,895 | 1,907 | 138,100 |
2009/07/17 | 1,905 | 1,910 | 1,895 | 1,902 | 104,500 |
2009/07/16 | 1,902 | 1,916 | 1,901 | 1,902 | 97,100 |
2009/07/15 | 1,899 | 1,910 | 1,887 | 1,908 | 140,200 |
2009/07/14 | 1,894 | 1,897 | 1,855 | 1,896 | 246,700 |
2009/07/13 | 1,923 | 1,926 | 1,885 | 1,886 | 153,700 |
2009/07/10 | 1,919 | 1,945 | 1,907 | 1,933 | 258,700 |
2009/07/09 | 1,960 | 1,975 | 1,895 | 1,920 | 391,900 |
2009/07/08 | 1,985 | 1,998 | 1,972 | 1,985 | 179,500 |
2009/07/07 | 1,944 | 1,989 | 1,943 | 1,989 | 153,500 |
2009/07/06 | 1,936 | 1,947 | 1,930 | 1,942 | 107,300 |
2009/07/03 | 1,941 | 1,959 | 1,924 | 1,936 | 121,100 |
2009/07/02 | 1,970 | 1,977 | 1,959 | 1,968 | 103,900 |
2009/07/01 | 1,987 | 1,990 | 1,966 | 1,970 | 99,900 |
2009/06/30 | 1,989 | 1,995 | 1,971 | 1,986 | 108,100 |
2009/06/29 | 1,970 | 1,989 | 1,966 | 1,981 | 192,400 |
2009/06/26 | 1,970 | 1,970 | 1,942 | 1,966 | 100,900 |
2009/06/25 | 1,960 | 1,970 | 1,933 | 1,953 | 106,700 |
2009/06/24 | 1,919 | 1,952 | 1,919 | 1,947 | 175,200 |
2009/06/23 | 1,920 | 1,956 | 1,914 | 1,919 | 178,600 |
2009/06/22 | 1,915 | 1,938 | 1,908 | 1,920 | 97,300 |
2009/06/19 | 1,945 | 1,968 | 1,912 | 1,915 | 145,400 |
2009/06/18 | 1,950 | 1,963 | 1,937 | 1,946 | 132,500 |
2009/06/17 | 1,937 | 1,960 | 1,910 | 1,947 | 119,000 |
2009/06/16 | 1,970 | 1,977 | 1,936 | 1,943 | 163,300 |
2009/06/15 | 1,964 | 1,997 | 1,951 | 1,991 | 261,100 |
2009/06/12 | 1,941 | 1,952 | 1,930 | 1,934 | 161,800 |
2009/06/11 | 1,986 | 1,990 | 1,935 | 1,952 | 170,400 |
2009/06/10 | 1,917 | 1,968 | 1,910 | 1,956 | 542,500 |
2009/06/09 | 1,899 | 1,906 | 1,889 | 1,900 | 213,300 |
2009/06/08 | 1,864 | 1,890 | 1,855 | 1,880 | 291,100 |
2009/06/05 | 1,846 | 1,859 | 1,833 | 1,843 | 164,900 |
2009/06/04 | 1,850 | 1,865 | 1,820 | 1,831 | 233,600 |
2009/06/03 | 1,847 | 1,865 | 1,843 | 1,846 | 128,400 |
2009/06/02 | 1,863 | 1,868 | 1,840 | 1,847 | 216,100 |
2009/06/01 | 1,866 | 1,881 | 1,843 | 1,855 | 277,200 |
2009/05/29 | 1,904 | 1,904 | 1,859 | 1,880 | 178,200 |
2009/05/28 | 1,882 | 1,905 | 1,881 | 1,894 | 231,700 |
2009/05/27 | 1,900 | 1,914 | 1,880 | 1,882 | 213,800 |
2009/05/26 | 1,891 | 1,900 | 1,875 | 1,896 | 266,200 |
2009/05/25 | 1,860 | 1,894 | 1,850 | 1,873 | 207,300 |
2009/05/22 | 1,850 | 1,861 | 1,811 | 1,856 | 331,300 |
2009/05/21 | 1,902 | 1,902 | 1,860 | 1,863 | 413,500 |
2009/05/20 | 1,873 | 1,905 | 1,855 | 1,899 | 344,500 |
2009/05/19 | 1,885 | 1,935 | 1,815 | 1,843 | 908,100 |
2009/05/18 | 1,858 | 1,890 | 1,845 | 1,870 | 344,700 |
2009/05/15 | 1,837 | 1,850 | 1,834 | 1,840 | 206,900 |
2009/05/14 | 1,810 | 1,846 | 1,783 | 1,837 | 276,500 |
2009/05/13 | 1,809 | 1,825 | 1,803 | 1,819 | 352,600 |
2009/05/12 | 1,755 | 1,801 | 1,752 | 1,793 | 322,600 |
2009/05/11 | 1,711 | 1,747 | 1,711 | 1,746 | 189,200 |
2009/05/08 | 1,701 | 1,709 | 1,699 | 1,707 | 219,700 |
2009/05/07 | 1,726 | 1,735 | 1,696 | 1,701 | 379,800 |
2009/05/01 | 1,731 | 1,735 | 1,702 | 1,712 | 223,100 |
2009/04/30 | 1,728 | 1,754 | 1,720 | 1,728 | 174,300 |
2009/04/28 | 1,750 | 1,758 | 1,710 | 1,710 | 285,200 |
2009/04/27 | 1,770 | 1,785 | 1,742 | 1,754 | 188,700 |
2009/04/24 | 1,793 | 1,793 | 1,756 | 1,773 | 128,500 |
2009/04/23 | 1,799 | 1,809 | 1,788 | 1,793 | 205,100 |
2009/04/22 | 1,778 | 1,800 | 1,776 | 1,790 | 234,700 |
2009/04/21 | 1,741 | 1,775 | 1,721 | 1,768 | 260,300 |
2009/04/20 | 1,758 | 1,782 | 1,733 | 1,741 | 287,800 |
2009/04/17 | 1,835 | 1,842 | 1,728 | 1,738 | 485,300 |
2009/04/16 | 1,851 | 1,864 | 1,804 | 1,829 | 282,600 |
2009/04/15 | 1,761 | 1,841 | 1,760 | 1,838 | 454,700 |
2009/04/14 | 1,707 | 1,751 | 1,699 | 1,746 | 251,200 |
2009/04/13 | 1,724 | 1,728 | 1,692 | 1,699 | 270,500 |
2009/04/10 | 1,724 | 1,736 | 1,721 | 1,732 | 184,900 |
2009/04/09 | 1,725 | 1,737 | 1,701 | 1,736 | 304,100 |
2009/04/08 | 1,710 | 1,718 | 1,700 | 1,705 | 243,600 |
2009/04/07 | 1,727 | 1,728 | 1,700 | 1,719 | 213,200 |
2009/04/06 | 1,757 | 1,757 | 1,704 | 1,715 | 255,300 |
2009/04/03 | 1,759 | 1,760 | 1,723 | 1,737 | 252,800 |
2009/04/02 | 1,759 | 1,775 | 1,722 | 1,730 | 302,800 |
2009/04/01 | 1,720 | 1,756 | 1,716 | 1,746 | 235,600 |
2009/03/31 | 1,699 | 1,748 | 1,696 | 1,709 | 231,800 |
2009/03/30 | 1,740 | 1,752 | 1,685 | 1,686 | 281,400 |
2009/03/27 | 1,785 | 1,795 | 1,730 | 1,740 | 287,000 |
2009/03/26 | 1,785 | 1,790 | 1,771 | 1,780 | 200,100 |
2009/03/25 | 1,783 | 1,800 | 1,768 | 1,797 | 306,800 |
2009/03/24 | 1,778 | 1,779 | 1,750 | 1,764 | 194,300 |
2009/03/23 | 1,740 | 1,753 | 1,731 | 1,747 | 253,100 |
2009/03/19 | 1,700 | 1,724 | 1,685 | 1,701 | 322,000 |
2009/03/18 | 1,760 | 1,763 | 1,672 | 1,680 | 513,800 |
2009/03/17 | 1,743 | 1,755 | 1,725 | 1,733 | 648,000 |
2009/03/16 | 1,648 | 1,683 | 1,645 | 1,683 | 173,900 |
2009/03/13 | 1,652 | 1,691 | 1,621 | 1,625 | 373,100 |
2009/03/12 | 1,666 | 1,680 | 1,605 | 1,661 | 493,200 |
2009/03/11 | 1,750 | 1,769 | 1,663 | 1,666 | 411,700 |
2009/03/10 | 1,842 | 1,850 | 1,734 | 1,735 | 361,300 |
2009/03/09 | 1,815 | 1,852 | 1,815 | 1,832 | 150,900 |
2009/03/06 | 1,770 | 1,829 | 1,750 | 1,806 | 232,800 |
2009/03/05 | 1,795 | 1,844 | 1,780 | 1,785 | 505,100 |
2009/03/04 | 1,825 | 1,828 | 1,777 | 1,785 | 366,000 |
2009/03/03 | 1,860 | 1,879 | 1,823 | 1,836 | 195,100 |
2009/03/02 | 1,904 | 1,906 | 1,860 | 1,884 | 174,700 |
2009/02/27 | 1,897 | 1,935 | 1,891 | 1,919 | 229,500 |
2009/02/26 | 1,930 | 1,950 | 1,890 | 1,903 | 293,700 |
2009/02/25 | 2,015 | 2,035 | 1,939 | 1,953 | 193,400 |
2009/02/24 | 1,951 | 1,982 | 1,928 | 1,964 | 123,800 |
2009/02/23 | 1,900 | 1,944 | 1,883 | 1,941 | 162,200 |
2009/02/20 | 1,995 | 2,005 | 1,930 | 1,940 | 247,200 |
2009/02/19 | 2,055 | 2,055 | 1,996 | 2,005 | 160,300 |
2009/02/18 | 2,000 | 2,025 | 1,970 | 2,020 | 196,500 |
2009/02/17 | 2,105 | 2,120 | 2,005 | 2,005 | 358,000 |
2009/02/16 | 2,200 | 2,215 | 2,120 | 2,130 | 212,900 |
2009/02/13 | 2,245 | 2,250 | 2,205 | 2,220 | 173,300 |
2009/02/12 | 2,175 | 2,225 | 2,135 | 2,210 | 220,400 |
2009/02/10 | 2,140 | 2,205 | 2,130 | 2,165 | 215,500 |
2009/02/09 | 2,185 | 2,195 | 2,100 | 2,110 | 240,500 |
2009/02/06 | 2,235 | 2,250 | 2,175 | 2,185 | 411,100 |
2009/02/05 | 2,370 | 2,370 | 2,230 | 2,255 | 440,300 |
2009/02/04 | 2,380 | 2,420 | 2,340 | 2,405 | 282,500 |
2009/02/03 | 2,375 | 2,415 | 2,345 | 2,355 | 237,600 |
2009/02/02 | 2,380 | 2,430 | 2,370 | 2,375 | 307,100 |
2009/01/30 | 2,385 | 2,410 | 2,375 | 2,385 | 140,300 |
2009/01/29 | 2,460 | 2,465 | 2,415 | 2,450 | 133,200 |
2009/01/28 | 2,410 | 2,440 | 2,405 | 2,435 | 121,700 |
2009/01/27 | 2,405 | 2,440 | 2,400 | 2,400 | 151,800 |
2009/01/26 | 2,425 | 2,435 | 2,375 | 2,400 | 135,000 |
2009/01/23 | 2,410 | 2,455 | 2,380 | 2,420 | 264,600 |
2009/01/22 | 2,305 | 2,430 | 2,305 | 2,405 | 552,000 |
2009/01/21 | 2,270 | 2,370 | 2,255 | 2,280 | 498,300 |
2009/01/20 | 2,425 | 2,435 | 2,230 | 2,260 | 517,700 |
2009/01/19 | 2,515 | 2,535 | 2,475 | 2,480 | 84,300 |
2009/01/16 | 2,520 | 2,540 | 2,450 | 2,475 | 230,000 |
2009/01/15 | 2,560 | 2,600 | 2,530 | 2,535 | 240,500 |
2009/01/14 | 2,705 | 2,705 | 2,555 | 2,555 | 304,200 |
2009/01/13 | 2,650 | 2,805 | 2,650 | 2,665 | 453,100 |
2009/01/09 | 2,670 | 2,860 | 2,635 | 2,735 | 660,600 |
2009/01/08 | 2,520 | 2,655 | 2,495 | 2,630 | 375,300 |
2009/01/07 | 2,710 | 2,710 | 2,530 | 2,545 | 371,300 |
2009/01/06 | 2,550 | 2,710 | 2,545 | 2,695 | 279,200 |
2009/01/05 | 2,580 | 2,580 | 2,555 | 2,555 | 75,700 |