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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,885 | 1,893 | 1,880 | 1,887 | 77,300 |
| 2010/12/29 | 1,873 | 1,887 | 1,869 | 1,885 | 88,100 |
| 2010/12/28 | 1,870 | 1,872 | 1,867 | 1,869 | 56,500 |
| 2010/12/27 | 1,877 | 1,877 | 1,864 | 1,867 | 132,200 |
| 2010/12/24 | 1,877 | 1,877 | 1,864 | 1,867 | 81,200 |
| 2010/12/22 | 1,868 | 1,872 | 1,861 | 1,862 | 109,100 |
| 2010/12/21 | 1,870 | 1,876 | 1,866 | 1,867 | 123,700 |
| 2010/12/20 | 1,890 | 1,893 | 1,868 | 1,870 | 117,800 |
| 2010/12/17 | 1,890 | 1,895 | 1,880 | 1,893 | 118,400 |
| 2010/12/16 | 1,890 | 1,892 | 1,878 | 1,879 | 130,400 |
| 2010/12/15 | 1,880 | 1,888 | 1,876 | 1,888 | 168,800 |
| 2010/12/14 | 1,875 | 1,878 | 1,871 | 1,877 | 81,900 |
| 2010/12/13 | 1,866 | 1,873 | 1,857 | 1,872 | 121,100 |
| 2010/12/10 | 1,869 | 1,873 | 1,860 | 1,866 | 201,400 |
| 2010/12/09 | 1,879 | 1,881 | 1,859 | 1,867 | 170,800 |
| 2010/12/08 | 1,866 | 1,875 | 1,866 | 1,871 | 121,900 |
| 2010/12/07 | 1,880 | 1,883 | 1,863 | 1,871 | 163,200 |
| 2010/12/06 | 1,890 | 1,895 | 1,875 | 1,883 | 81,100 |
| 2010/12/03 | 1,896 | 1,905 | 1,886 | 1,888 | 77,500 |
| 2010/12/02 | 1,908 | 1,911 | 1,895 | 1,895 | 66,600 |
| 2010/12/01 | 1,880 | 1,897 | 1,880 | 1,893 | 100,400 |
| 2010/11/30 | 1,876 | 1,903 | 1,875 | 1,876 | 86,500 |
| 2010/11/29 | 1,886 | 1,895 | 1,872 | 1,875 | 166,400 |
| 2010/11/26 | 1,925 | 1,925 | 1,882 | 1,885 | 214,400 |
| 2010/11/25 | 1,928 | 1,928 | 1,912 | 1,915 | 87,800 |
| 2010/11/24 | 1,911 | 1,924 | 1,904 | 1,912 | 116,700 |
| 2010/11/22 | 1,964 | 1,964 | 1,927 | 1,930 | 136,700 |
| 2010/11/19 | 1,958 | 1,973 | 1,956 | 1,963 | 84,500 |
| 2010/11/18 | 1,948 | 1,970 | 1,938 | 1,968 | 116,800 |
| 2010/11/17 | 1,909 | 1,949 | 1,907 | 1,943 | 123,600 |
| 2010/11/16 | 1,928 | 1,944 | 1,918 | 1,930 | 143,800 |
| 2010/11/15 | 1,925 | 1,930 | 1,917 | 1,927 | 59,900 |
| 2010/11/12 | 1,903 | 1,932 | 1,903 | 1,915 | 102,500 |
| 2010/11/11 | 1,879 | 1,917 | 1,878 | 1,915 | 189,000 |
| 2010/11/10 | 1,927 | 1,950 | 1,857 | 1,871 | 383,200 |
| 2010/11/09 | 1,930 | 1,956 | 1,915 | 1,939 | 144,800 |
| 2010/11/08 | 1,912 | 1,929 | 1,905 | 1,925 | 85,100 |
| 2010/11/05 | 1,902 | 1,922 | 1,897 | 1,914 | 124,400 |
| 2010/11/04 | 1,910 | 1,918 | 1,890 | 1,899 | 75,900 |
| 2010/11/02 | 1,860 | 1,918 | 1,860 | 1,909 | 111,100 |
| 2010/11/01 | 1,870 | 1,887 | 1,850 | 1,867 | 114,700 |
| 2010/10/29 | 1,890 | 1,900 | 1,872 | 1,886 | 74,400 |
| 2010/10/28 | 1,919 | 1,919 | 1,890 | 1,890 | 99,600 |
| 2010/10/27 | 1,900 | 1,919 | 1,891 | 1,910 | 104,500 |
| 2010/10/26 | 1,888 | 1,918 | 1,871 | 1,906 | 209,000 |
| 2010/10/25 | 1,863 | 1,888 | 1,860 | 1,875 | 88,500 |
| 2010/10/22 | 1,845 | 1,870 | 1,841 | 1,860 | 61,100 |
| 2010/10/21 | 1,860 | 1,860 | 1,831 | 1,851 | 67,500 |
| 2010/10/20 | 1,847 | 1,868 | 1,826 | 1,861 | 72,800 |
| 2010/10/19 | 1,859 | 1,878 | 1,852 | 1,865 | 52,700 |
| 2010/10/18 | 1,835 | 1,889 | 1,825 | 1,868 | 114,400 |
| 2010/10/15 | 1,849 | 1,850 | 1,832 | 1,840 | 79,300 |
| 2010/10/14 | 1,836 | 1,866 | 1,823 | 1,861 | 171,900 |
| 2010/10/13 | 1,810 | 1,830 | 1,804 | 1,808 | 80,000 |
| 2010/10/12 | 1,868 | 1,872 | 1,798 | 1,801 | 199,700 |
| 2010/10/08 | 1,842 | 1,878 | 1,842 | 1,867 | 159,800 |
| 2010/10/07 | 1,913 | 1,925 | 1,836 | 1,850 | 328,700 |
| 2010/10/06 | 1,930 | 1,930 | 1,916 | 1,926 | 132,400 |
| 2010/10/05 | 1,905 | 1,929 | 1,896 | 1,927 | 116,900 |
| 2010/10/04 | 1,908 | 1,919 | 1,903 | 1,910 | 116,100 |
| 2010/10/01 | 1,887 | 1,909 | 1,870 | 1,902 | 156,100 |
| 2010/09/30 | 1,907 | 1,911 | 1,865 | 1,869 | 102,500 |
| 2010/09/29 | 1,913 | 1,921 | 1,909 | 1,917 | 66,700 |
| 2010/09/28 | 1,918 | 1,925 | 1,902 | 1,925 | 78,400 |
| 2010/09/27 | 1,899 | 1,919 | 1,890 | 1,919 | 99,500 |
| 2010/09/24 | 1,892 | 1,901 | 1,890 | 1,891 | 52,200 |
| 2010/09/22 | 1,903 | 1,924 | 1,903 | 1,908 | 66,900 |
| 2010/09/21 | 1,926 | 1,928 | 1,910 | 1,911 | 102,900 |
| 2010/09/17 | 1,905 | 1,932 | 1,898 | 1,930 | 111,700 |
| 2010/09/16 | 1,943 | 1,943 | 1,901 | 1,913 | 157,200 |
| 2010/09/15 | 1,935 | 1,948 | 1,928 | 1,936 | 158,100 |
| 2010/09/14 | 1,931 | 1,944 | 1,927 | 1,935 | 113,000 |
| 2010/09/13 | 1,927 | 1,940 | 1,922 | 1,928 | 160,500 |
| 2010/09/10 | 1,919 | 1,922 | 1,907 | 1,921 | 121,300 |
| 2010/09/09 | 1,905 | 1,910 | 1,889 | 1,907 | 74,100 |
| 2010/09/08 | 1,899 | 1,901 | 1,882 | 1,891 | 113,000 |
| 2010/09/07 | 1,914 | 1,914 | 1,900 | 1,905 | 64,400 |
| 2010/09/06 | 1,886 | 1,918 | 1,881 | 1,914 | 150,000 |
| 2010/09/03 | 1,884 | 1,894 | 1,866 | 1,873 | 57,200 |
| 2010/09/02 | 1,874 | 1,890 | 1,870 | 1,886 | 136,700 |
| 2010/09/01 | 1,891 | 1,891 | 1,855 | 1,874 | 155,200 |
| 2010/08/31 | 1,901 | 1,910 | 1,893 | 1,895 | 117,900 |
| 2010/08/30 | 1,901 | 1,919 | 1,899 | 1,913 | 172,100 |
| 2010/08/27 | 1,897 | 1,903 | 1,893 | 1,900 | 174,900 |
| 2010/08/26 | 1,898 | 1,898 | 1,863 | 1,889 | 144,800 |
| 2010/08/25 | 1,865 | 1,905 | 1,864 | 1,895 | 255,200 |
| 2010/08/24 | 1,864 | 1,870 | 1,844 | 1,858 | 158,700 |
| 2010/08/23 | 1,869 | 1,885 | 1,867 | 1,878 | 174,800 |
| 2010/08/20 | 1,861 | 1,876 | 1,849 | 1,868 | 166,100 |
| 2010/08/19 | 1,850 | 1,861 | 1,824 | 1,860 | 162,600 |
| 2010/08/18 | 1,818 | 1,865 | 1,815 | 1,861 | 351,200 |
| 2010/08/17 | 1,794 | 1,819 | 1,778 | 1,815 | 235,400 |
| 2010/08/16 | 1,784 | 1,802 | 1,784 | 1,794 | 171,100 |
| 2010/08/13 | 1,786 | 1,788 | 1,774 | 1,780 | 88,600 |
| 2010/08/12 | 1,749 | 1,787 | 1,747 | 1,778 | 135,100 |
| 2010/08/11 | 1,774 | 1,777 | 1,756 | 1,759 | 60,500 |
| 2010/08/10 | 1,798 | 1,804 | 1,762 | 1,779 | 117,200 |
| 2010/08/09 | 1,781 | 1,804 | 1,781 | 1,792 | 204,600 |
| 2010/08/06 | 1,765 | 1,782 | 1,752 | 1,773 | 132,900 |
| 2010/08/05 | 1,778 | 1,793 | 1,767 | 1,774 | 167,000 |
| 2010/08/04 | 1,734 | 1,775 | 1,734 | 1,761 | 328,500 |
| 2010/08/03 | 1,710 | 1,723 | 1,710 | 1,723 | 94,800 |
| 2010/08/02 | 1,713 | 1,714 | 1,704 | 1,710 | 63,800 |
| 2010/07/30 | 1,715 | 1,717 | 1,700 | 1,703 | 79,600 |
| 2010/07/29 | 1,726 | 1,726 | 1,712 | 1,715 | 57,800 |
| 2010/07/28 | 1,722 | 1,728 | 1,715 | 1,728 | 66,900 |
| 2010/07/27 | 1,709 | 1,721 | 1,706 | 1,715 | 73,500 |
| 2010/07/26 | 1,721 | 1,726 | 1,708 | 1,710 | 50,600 |
| 2010/07/23 | 1,708 | 1,721 | 1,705 | 1,716 | 52,300 |
| 2010/07/22 | 1,703 | 1,709 | 1,696 | 1,703 | 43,600 |
| 2010/07/21 | 1,720 | 1,720 | 1,699 | 1,705 | 50,500 |
| 2010/07/20 | 1,694 | 1,714 | 1,694 | 1,708 | 80,500 |
| 2010/07/16 | 1,712 | 1,715 | 1,689 | 1,694 | 114,900 |
| 2010/07/15 | 1,715 | 1,719 | 1,710 | 1,712 | 56,800 |
| 2010/07/14 | 1,717 | 1,727 | 1,712 | 1,718 | 75,400 |
| 2010/07/13 | 1,718 | 1,725 | 1,710 | 1,710 | 76,900 |
| 2010/07/12 | 1,730 | 1,737 | 1,715 | 1,716 | 70,300 |
| 2010/07/09 | 1,734 | 1,744 | 1,728 | 1,734 | 48,100 |
| 2010/07/08 | 1,737 | 1,748 | 1,734 | 1,741 | 62,800 |
| 2010/07/07 | 1,738 | 1,741 | 1,725 | 1,730 | 68,900 |
| 2010/07/06 | 1,740 | 1,746 | 1,726 | 1,746 | 61,400 |
| 2010/07/05 | 1,732 | 1,744 | 1,726 | 1,740 | 51,800 |
| 2010/07/02 | 1,722 | 1,732 | 1,722 | 1,732 | 49,900 |
| 2010/07/01 | 1,736 | 1,754 | 1,720 | 1,725 | 75,300 |
| 2010/06/30 | 1,741 | 1,754 | 1,734 | 1,754 | 89,300 |
| 2010/06/29 | 1,769 | 1,772 | 1,752 | 1,761 | 99,300 |
| 2010/06/28 | 1,756 | 1,784 | 1,754 | 1,779 | 121,300 |
| 2010/06/25 | 1,709 | 1,762 | 1,706 | 1,753 | 203,900 |
| 2010/06/24 | 1,753 | 1,765 | 1,750 | 1,762 | 56,500 |
| 2010/06/23 | 1,752 | 1,757 | 1,744 | 1,752 | 98,200 |
| 2010/06/22 | 1,787 | 1,787 | 1,751 | 1,763 | 130,400 |
| 2010/06/21 | 1,782 | 1,791 | 1,780 | 1,788 | 104,800 |
| 2010/06/18 | 1,764 | 1,768 | 1,743 | 1,766 | 129,000 |
| 2010/06/17 | 1,761 | 1,768 | 1,758 | 1,762 | 73,000 |
| 2010/06/16 | 1,763 | 1,768 | 1,755 | 1,766 | 105,100 |
| 2010/06/15 | 1,774 | 1,775 | 1,755 | 1,760 | 89,700 |
| 2010/06/14 | 1,770 | 1,783 | 1,766 | 1,775 | 61,500 |
| 2010/06/11 | 1,778 | 1,781 | 1,765 | 1,768 | 106,900 |
| 2010/06/10 | 1,742 | 1,765 | 1,742 | 1,763 | 82,700 |
| 2010/06/09 | 1,733 | 1,743 | 1,710 | 1,734 | 192,700 |
| 2010/06/08 | 1,742 | 1,751 | 1,737 | 1,741 | 120,800 |
| 2010/06/07 | 1,770 | 1,770 | 1,754 | 1,759 | 84,600 |
| 2010/06/04 | 1,798 | 1,799 | 1,785 | 1,794 | 98,500 |
| 2010/06/03 | 1,806 | 1,806 | 1,775 | 1,797 | 130,200 |
| 2010/06/02 | 1,777 | 1,803 | 1,770 | 1,783 | 215,400 |
| 2010/06/01 | 1,759 | 1,782 | 1,757 | 1,774 | 102,800 |
| 2010/05/31 | 1,727 | 1,777 | 1,720 | 1,759 | 195,500 |
| 2010/05/28 | 1,741 | 1,741 | 1,712 | 1,718 | 265,800 |
| 2010/05/27 | 1,705 | 1,714 | 1,681 | 1,701 | 219,300 |
| 2010/05/26 | 1,672 | 1,730 | 1,672 | 1,704 | 312,600 |
| 2010/05/25 | 1,714 | 1,714 | 1,653 | 1,656 | 378,500 |
| 2010/05/24 | 1,750 | 1,760 | 1,700 | 1,705 | 325,400 |
| 2010/05/21 | 1,750 | 1,755 | 1,734 | 1,743 | 422,800 |
| 2010/05/20 | 1,814 | 1,818 | 1,783 | 1,790 | 422,000 |
| 2010/05/19 | 1,860 | 1,865 | 1,770 | 1,825 | 527,700 |
| 2010/05/18 | 1,921 | 1,922 | 1,855 | 1,860 | 266,500 |
| 2010/05/17 | 1,918 | 1,924 | 1,901 | 1,904 | 161,200 |
| 2010/05/14 | 1,903 | 1,924 | 1,903 | 1,913 | 139,300 |
| 2010/05/13 | 1,919 | 1,932 | 1,908 | 1,911 | 179,100 |
| 2010/05/12 | 1,912 | 1,919 | 1,895 | 1,910 | 207,800 |
| 2010/05/11 | 1,952 | 1,961 | 1,906 | 1,911 | 474,100 |
| 2010/05/10 | 1,928 | 1,988 | 1,923 | 1,982 | 179,500 |
| 2010/05/07 | 1,954 | 1,956 | 1,926 | 1,944 | 189,700 |
| 2010/05/06 | 1,997 | 1,998 | 1,984 | 1,994 | 120,800 |
| 2010/04/30 | 1,997 | 2,014 | 1,991 | 2,008 | 178,200 |
| 2010/04/28 | 1,960 | 1,996 | 1,955 | 1,980 | 141,000 |
| 2010/04/27 | 1,999 | 2,000 | 1,978 | 1,988 | 96,000 |
| 2010/04/26 | 2,005 | 2,010 | 1,987 | 1,998 | 133,900 |
| 2010/04/23 | 1,978 | 2,001 | 1,967 | 1,998 | 208,000 |
| 2010/04/22 | 1,945 | 1,987 | 1,942 | 1,982 | 274,400 |
| 2010/04/21 | 1,950 | 1,953 | 1,937 | 1,945 | 151,900 |
| 2010/04/20 | 1,919 | 1,936 | 1,912 | 1,932 | 123,300 |
| 2010/04/19 | 1,921 | 1,925 | 1,905 | 1,919 | 112,500 |
| 2010/04/16 | 1,933 | 1,934 | 1,920 | 1,923 | 89,700 |
| 2010/04/15 | 1,922 | 1,933 | 1,916 | 1,928 | 140,200 |
| 2010/04/14 | 1,917 | 1,921 | 1,905 | 1,907 | 76,600 |
| 2010/04/13 | 1,930 | 1,932 | 1,907 | 1,913 | 106,000 |
| 2010/04/12 | 1,925 | 1,930 | 1,920 | 1,924 | 52,900 |
| 2010/04/09 | 1,922 | 1,926 | 1,917 | 1,920 | 48,800 |
| 2010/04/08 | 1,933 | 1,935 | 1,923 | 1,923 | 61,200 |
| 2010/04/07 | 1,924 | 1,936 | 1,921 | 1,934 | 105,300 |
| 2010/04/06 | 1,906 | 1,925 | 1,906 | 1,921 | 131,800 |
| 2010/04/05 | 1,909 | 1,912 | 1,905 | 1,905 | 89,300 |
| 2010/04/02 | 1,916 | 1,916 | 1,902 | 1,908 | 112,700 |
| 2010/04/01 | 1,921 | 1,922 | 1,906 | 1,909 | 105,100 |
| 2010/03/31 | 1,916 | 1,924 | 1,911 | 1,917 | 138,000 |
| 2010/03/30 | 1,901 | 1,917 | 1,898 | 1,916 | 147,000 |
| 2010/03/29 | 1,900 | 1,900 | 1,887 | 1,892 | 158,800 |
| 2010/03/26 | 1,946 | 1,949 | 1,936 | 1,947 | 180,500 |
| 2010/03/25 | 1,943 | 1,945 | 1,940 | 1,944 | 95,200 |
| 2010/03/24 | 1,946 | 1,951 | 1,936 | 1,940 | 102,100 |
| 2010/03/23 | 1,961 | 1,962 | 1,945 | 1,946 | 158,500 |
| 2010/03/19 | 1,918 | 1,938 | 1,916 | 1,936 | 127,200 |
| 2010/03/18 | 1,899 | 1,914 | 1,897 | 1,912 | 128,600 |
| 2010/03/17 | 1,896 | 1,899 | 1,891 | 1,894 | 118,600 |
| 2010/03/16 | 1,885 | 1,898 | 1,884 | 1,892 | 129,200 |
| 2010/03/15 | 1,886 | 1,886 | 1,876 | 1,883 | 75,800 |
| 2010/03/12 | 1,875 | 1,878 | 1,866 | 1,872 | 126,300 |
| 2010/03/11 | 1,885 | 1,887 | 1,864 | 1,871 | 209,500 |
| 2010/03/10 | 1,890 | 1,890 | 1,872 | 1,872 | 116,100 |
| 2010/03/09 | 1,867 | 1,880 | 1,867 | 1,875 | 98,300 |
| 2010/03/08 | 1,871 | 1,874 | 1,863 | 1,865 | 135,300 |
| 2010/03/05 | 1,865 | 1,877 | 1,858 | 1,865 | 158,400 |
| 2010/03/04 | 1,881 | 1,885 | 1,863 | 1,863 | 119,500 |
| 2010/03/03 | 1,880 | 1,886 | 1,877 | 1,882 | 69,300 |
| 2010/03/02 | 1,882 | 1,890 | 1,877 | 1,879 | 81,400 |
| 2010/03/01 | 1,882 | 1,893 | 1,880 | 1,886 | 81,100 |
| 2010/02/26 | 1,876 | 1,882 | 1,875 | 1,875 | 89,600 |
| 2010/02/25 | 1,883 | 1,899 | 1,875 | 1,882 | 145,600 |
| 2010/02/24 | 1,895 | 1,896 | 1,867 | 1,874 | 172,300 |
| 2010/02/23 | 1,900 | 1,906 | 1,899 | 1,903 | 123,500 |
| 2010/02/22 | 1,898 | 1,910 | 1,898 | 1,899 | 131,800 |
| 2010/02/19 | 1,910 | 1,916 | 1,900 | 1,900 | 143,200 |
| 2010/02/18 | 1,912 | 1,920 | 1,906 | 1,918 | 89,700 |
| 2010/02/17 | 1,919 | 1,921 | 1,908 | 1,912 | 93,700 |
| 2010/02/16 | 1,921 | 1,923 | 1,906 | 1,910 | 98,500 |
| 2010/02/15 | 1,917 | 1,927 | 1,909 | 1,921 | 87,800 |
| 2010/02/12 | 1,928 | 1,929 | 1,916 | 1,920 | 104,700 |
| 2010/02/10 | 1,918 | 1,924 | 1,907 | 1,913 | 84,600 |
| 2010/02/09 | 1,921 | 1,927 | 1,914 | 1,918 | 88,200 |
| 2010/02/08 | 1,930 | 1,954 | 1,920 | 1,940 | 152,800 |
| 2010/02/05 | 1,926 | 1,939 | 1,905 | 1,926 | 197,400 |
| 2010/02/04 | 1,921 | 1,935 | 1,917 | 1,934 | 101,300 |
| 2010/02/03 | 1,920 | 1,923 | 1,910 | 1,919 | 57,200 |
| 2010/02/02 | 1,901 | 1,914 | 1,900 | 1,907 | 95,300 |
| 2010/02/01 | 1,907 | 1,926 | 1,892 | 1,912 | 120,100 |
| 2010/01/29 | 1,907 | 1,917 | 1,903 | 1,903 | 74,600 |
| 2010/01/28 | 1,922 | 1,927 | 1,908 | 1,908 | 112,700 |
| 2010/01/27 | 1,925 | 1,950 | 1,920 | 1,921 | 61,700 |
| 2010/01/26 | 1,944 | 1,947 | 1,923 | 1,923 | 77,300 |
| 2010/01/25 | 1,942 | 1,969 | 1,927 | 1,930 | 175,300 |
| 2010/01/22 | 1,921 | 1,987 | 1,915 | 1,982 | 517,700 |
| 2010/01/21 | 1,915 | 1,936 | 1,905 | 1,921 | 208,300 |
| 2010/01/20 | 1,906 | 1,940 | 1,904 | 1,915 | 226,500 |
| 2010/01/19 | 1,894 | 1,903 | 1,890 | 1,896 | 140,600 |
| 2010/01/18 | 1,915 | 1,916 | 1,894 | 1,895 | 180,000 |
| 2010/01/15 | 1,933 | 1,935 | 1,909 | 1,915 | 197,800 |
| 2010/01/14 | 1,959 | 1,959 | 1,936 | 1,940 | 101,900 |
| 2010/01/13 | 1,960 | 1,968 | 1,947 | 1,949 | 94,000 |
| 2010/01/12 | 1,951 | 1,988 | 1,945 | 1,961 | 115,100 |
| 2010/01/08 | 1,935 | 1,947 | 1,934 | 1,941 | 87,300 |
| 2010/01/07 | 1,940 | 1,949 | 1,928 | 1,944 | 97,400 |
| 2010/01/06 | 1,944 | 1,947 | 1,930 | 1,936 | 79,400 |
| 2010/01/05 | 1,949 | 1,949 | 1,937 | 1,944 | 76,400 |
| 2010/01/04 | 1,950 | 1,950 | 1,928 | 1,935 | 51,000 |