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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,682 | 1,687 | 1,668 | 1,682 | 39,000 |
| 2011/12/29 | 1,673 | 1,686 | 1,669 | 1,681 | 42,700 |
| 2011/12/28 | 1,695 | 1,695 | 1,677 | 1,689 | 35,800 |
| 2011/12/27 | 1,686 | 1,695 | 1,682 | 1,693 | 22,400 |
| 2011/12/26 | 1,690 | 1,702 | 1,688 | 1,691 | 20,300 |
| 2011/12/22 | 1,683 | 1,708 | 1,683 | 1,703 | 31,500 |
| 2011/12/21 | 1,703 | 1,712 | 1,690 | 1,695 | 69,500 |
| 2011/12/20 | 1,699 | 1,710 | 1,690 | 1,707 | 23,100 |
| 2011/12/19 | 1,691 | 1,699 | 1,681 | 1,695 | 29,200 |
| 2011/12/16 | 1,711 | 1,711 | 1,691 | 1,691 | 32,100 |
| 2011/12/15 | 1,709 | 1,711 | 1,690 | 1,696 | 32,500 |
| 2011/12/14 | 1,705 | 1,716 | 1,700 | 1,708 | 21,900 |
| 2011/12/13 | 1,700 | 1,724 | 1,693 | 1,720 | 34,100 |
| 2011/12/12 | 1,720 | 1,720 | 1,708 | 1,715 | 31,700 |
| 2011/12/09 | 1,721 | 1,721 | 1,696 | 1,708 | 74,500 |
| 2011/12/08 | 1,703 | 1,709 | 1,688 | 1,705 | 46,800 |
| 2011/12/07 | 1,683 | 1,704 | 1,677 | 1,703 | 63,500 |
| 2011/12/06 | 1,687 | 1,695 | 1,658 | 1,663 | 56,700 |
| 2011/12/05 | 1,658 | 1,691 | 1,650 | 1,688 | 81,000 |
| 2011/12/02 | 1,643 | 1,649 | 1,641 | 1,644 | 46,800 |
| 2011/12/01 | 1,650 | 1,657 | 1,637 | 1,644 | 63,300 |
| 2011/11/30 | 1,642 | 1,657 | 1,632 | 1,645 | 74,400 |
| 2011/11/29 | 1,660 | 1,662 | 1,632 | 1,637 | 80,700 |
| 2011/11/28 | 1,674 | 1,674 | 1,653 | 1,656 | 28,200 |
| 2011/11/25 | 1,655 | 1,670 | 1,651 | 1,651 | 24,000 |
| 2011/11/24 | 1,672 | 1,672 | 1,655 | 1,657 | 36,000 |
| 2011/11/22 | 1,695 | 1,701 | 1,674 | 1,684 | 61,400 |
| 2011/11/21 | 1,690 | 1,719 | 1,686 | 1,719 | 77,200 |
| 2011/11/18 | 1,670 | 1,689 | 1,664 | 1,685 | 58,700 |
| 2011/11/17 | 1,676 | 1,680 | 1,664 | 1,673 | 44,500 |
| 2011/11/16 | 1,680 | 1,680 | 1,670 | 1,674 | 41,900 |
| 2011/11/15 | 1,640 | 1,680 | 1,640 | 1,678 | 102,100 |
| 2011/11/14 | 1,648 | 1,648 | 1,631 | 1,640 | 31,300 |
| 2011/11/11 | 1,639 | 1,652 | 1,624 | 1,631 | 56,100 |
| 2011/11/10 | 1,634 | 1,637 | 1,617 | 1,635 | 47,200 |
| 2011/11/09 | 1,623 | 1,639 | 1,620 | 1,639 | 29,700 |
| 2011/11/08 | 1,620 | 1,630 | 1,613 | 1,617 | 27,000 |
| 2011/11/07 | 1,615 | 1,622 | 1,615 | 1,619 | 20,600 |
| 2011/11/04 | 1,621 | 1,628 | 1,614 | 1,614 | 56,600 |
| 2011/11/02 | 1,622 | 1,638 | 1,615 | 1,627 | 59,800 |
| 2011/11/01 | 1,631 | 1,636 | 1,620 | 1,626 | 43,300 |
| 2011/10/31 | 1,640 | 1,649 | 1,630 | 1,631 | 70,900 |
| 2011/10/28 | 1,650 | 1,650 | 1,635 | 1,639 | 55,000 |
| 2011/10/27 | 1,632 | 1,641 | 1,617 | 1,627 | 68,800 |
| 2011/10/26 | 1,633 | 1,638 | 1,612 | 1,624 | 63,700 |
| 2011/10/25 | 1,683 | 1,685 | 1,630 | 1,638 | 116,500 |
| 2011/10/24 | 1,685 | 1,696 | 1,683 | 1,686 | 20,200 |
| 2011/10/21 | 1,692 | 1,696 | 1,682 | 1,682 | 33,000 |
| 2011/10/20 | 1,697 | 1,698 | 1,690 | 1,691 | 21,400 |
| 2011/10/19 | 1,713 | 1,713 | 1,695 | 1,701 | 27,800 |
| 2011/10/18 | 1,730 | 1,730 | 1,693 | 1,696 | 45,200 |
| 2011/10/17 | 1,729 | 1,740 | 1,721 | 1,732 | 29,700 |
| 2011/10/14 | 1,712 | 1,723 | 1,712 | 1,715 | 27,200 |
| 2011/10/13 | 1,733 | 1,733 | 1,720 | 1,721 | 18,400 |
| 2011/10/12 | 1,731 | 1,736 | 1,725 | 1,736 | 25,000 |
| 2011/10/11 | 1,752 | 1,755 | 1,732 | 1,735 | 68,000 |
| 2011/10/07 | 1,772 | 1,777 | 1,749 | 1,753 | 48,600 |
| 2011/10/06 | 1,754 | 1,780 | 1,745 | 1,774 | 49,900 |
| 2011/10/05 | 1,780 | 1,780 | 1,734 | 1,741 | 50,700 |
| 2011/10/04 | 1,769 | 1,770 | 1,746 | 1,763 | 45,300 |
| 2011/10/03 | 1,774 | 1,780 | 1,753 | 1,769 | 91,400 |
| 2011/09/30 | 1,812 | 1,812 | 1,774 | 1,798 | 71,500 |
| 2011/09/29 | 1,713 | 1,821 | 1,713 | 1,817 | 137,000 |
| 2011/09/28 | 1,718 | 1,740 | 1,705 | 1,712 | 86,900 |
| 2011/09/27 | 1,705 | 1,712 | 1,691 | 1,712 | 36,100 |
| 2011/09/26 | 1,701 | 1,705 | 1,682 | 1,683 | 42,200 |
| 2011/09/22 | 1,709 | 1,714 | 1,690 | 1,710 | 41,500 |
| 2011/09/21 | 1,716 | 1,741 | 1,709 | 1,709 | 38,100 |
| 2011/09/20 | 1,730 | 1,739 | 1,716 | 1,719 | 35,000 |
| 2011/09/16 | 1,739 | 1,739 | 1,724 | 1,735 | 35,700 |
| 2011/09/15 | 1,714 | 1,732 | 1,711 | 1,730 | 52,500 |
| 2011/09/14 | 1,698 | 1,716 | 1,698 | 1,709 | 58,100 |
| 2011/09/13 | 1,700 | 1,712 | 1,696 | 1,704 | 34,000 |
| 2011/09/12 | 1,703 | 1,717 | 1,691 | 1,694 | 38,800 |
| 2011/09/09 | 1,716 | 1,727 | 1,715 | 1,721 | 64,100 |
| 2011/09/08 | 1,710 | 1,715 | 1,702 | 1,715 | 23,700 |
| 2011/09/07 | 1,702 | 1,710 | 1,696 | 1,705 | 31,900 |
| 2011/09/06 | 1,690 | 1,713 | 1,686 | 1,700 | 45,000 |
| 2011/09/05 | 1,696 | 1,701 | 1,690 | 1,697 | 30,700 |
| 2011/09/02 | 1,718 | 1,718 | 1,693 | 1,706 | 56,700 |
| 2011/09/01 | 1,719 | 1,729 | 1,713 | 1,725 | 51,400 |
| 2011/08/31 | 1,717 | 1,729 | 1,709 | 1,725 | 47,000 |
| 2011/08/30 | 1,716 | 1,735 | 1,712 | 1,725 | 38,300 |
| 2011/08/29 | 1,711 | 1,711 | 1,694 | 1,711 | 35,200 |
| 2011/08/26 | 1,706 | 1,716 | 1,704 | 1,711 | 50,800 |
| 2011/08/25 | 1,707 | 1,714 | 1,691 | 1,692 | 37,100 |
| 2011/08/24 | 1,700 | 1,712 | 1,689 | 1,695 | 54,500 |
| 2011/08/23 | 1,691 | 1,707 | 1,690 | 1,700 | 62,800 |
| 2011/08/22 | 1,677 | 1,695 | 1,672 | 1,680 | 49,100 |
| 2011/08/19 | 1,675 | 1,687 | 1,673 | 1,677 | 38,400 |
| 2011/08/18 | 1,699 | 1,699 | 1,682 | 1,692 | 37,500 |
| 2011/08/17 | 1,682 | 1,697 | 1,681 | 1,696 | 51,400 |
| 2011/08/16 | 1,692 | 1,696 | 1,683 | 1,690 | 49,400 |
| 2011/08/15 | 1,698 | 1,711 | 1,679 | 1,698 | 59,400 |
| 2011/08/12 | 1,707 | 1,713 | 1,678 | 1,697 | 31,800 |
| 2011/08/11 | 1,654 | 1,689 | 1,653 | 1,689 | 64,800 |
| 2011/08/10 | 1,686 | 1,692 | 1,660 | 1,671 | 89,900 |
| 2011/08/09 | 1,690 | 1,694 | 1,659 | 1,693 | 64,700 |
| 2011/08/08 | 1,701 | 1,706 | 1,694 | 1,699 | 70,000 |
| 2011/08/05 | 1,717 | 1,717 | 1,698 | 1,708 | 67,500 |
| 2011/08/04 | 1,739 | 1,745 | 1,730 | 1,733 | 30,400 |
| 2011/08/03 | 1,733 | 1,741 | 1,728 | 1,739 | 60,800 |
| 2011/08/02 | 1,760 | 1,765 | 1,738 | 1,739 | 87,400 |
| 2011/08/01 | 1,768 | 1,788 | 1,768 | 1,773 | 52,900 |
| 2011/07/29 | 1,756 | 1,777 | 1,756 | 1,767 | 42,900 |
| 2011/07/28 | 1,779 | 1,779 | 1,757 | 1,759 | 62,200 |
| 2011/07/27 | 1,777 | 1,785 | 1,766 | 1,775 | 49,100 |
| 2011/07/26 | 1,777 | 1,780 | 1,772 | 1,777 | 20,300 |
| 2011/07/25 | 1,777 | 1,777 | 1,770 | 1,771 | 25,600 |
| 2011/07/22 | 1,775 | 1,781 | 1,772 | 1,772 | 21,600 |
| 2011/07/21 | 1,780 | 1,781 | 1,772 | 1,774 | 20,200 |
| 2011/07/20 | 1,784 | 1,786 | 1,771 | 1,781 | 44,200 |
| 2011/07/19 | 1,781 | 1,787 | 1,768 | 1,770 | 39,700 |
| 2011/07/15 | 1,777 | 1,791 | 1,775 | 1,785 | 35,000 |
| 2011/07/14 | 1,789 | 1,801 | 1,780 | 1,781 | 53,800 |
| 2011/07/13 | 1,780 | 1,801 | 1,780 | 1,798 | 45,400 |
| 2011/07/12 | 1,773 | 1,799 | 1,773 | 1,795 | 59,300 |
| 2011/07/11 | 1,780 | 1,794 | 1,770 | 1,793 | 62,200 |
| 2011/07/08 | 1,788 | 1,793 | 1,773 | 1,787 | 69,400 |
| 2011/07/07 | 1,772 | 1,792 | 1,763 | 1,788 | 83,700 |
| 2011/07/06 | 1,778 | 1,780 | 1,765 | 1,780 | 60,300 |
| 2011/07/05 | 1,780 | 1,789 | 1,772 | 1,780 | 31,300 |
| 2011/07/04 | 1,779 | 1,792 | 1,773 | 1,780 | 63,900 |
| 2011/07/01 | 1,770 | 1,784 | 1,768 | 1,779 | 68,900 |
| 2011/06/30 | 1,759 | 1,764 | 1,749 | 1,764 | 52,900 |
| 2011/06/29 | 1,746 | 1,765 | 1,746 | 1,764 | 51,900 |
| 2011/06/28 | 1,735 | 1,748 | 1,735 | 1,740 | 60,800 |
| 2011/06/27 | 1,735 | 1,735 | 1,723 | 1,726 | 45,700 |
| 2011/06/24 | 1,742 | 1,746 | 1,738 | 1,740 | 43,400 |
| 2011/06/23 | 1,732 | 1,747 | 1,732 | 1,738 | 61,400 |
| 2011/06/22 | 1,739 | 1,755 | 1,732 | 1,738 | 40,500 |
| 2011/06/21 | 1,737 | 1,749 | 1,733 | 1,738 | 25,800 |
| 2011/06/20 | 1,727 | 1,738 | 1,720 | 1,726 | 74,800 |
| 2011/06/17 | 1,755 | 1,759 | 1,723 | 1,726 | 55,200 |
| 2011/06/16 | 1,763 | 1,765 | 1,754 | 1,754 | 37,400 |
| 2011/06/15 | 1,765 | 1,772 | 1,762 | 1,767 | 27,500 |
| 2011/06/14 | 1,770 | 1,780 | 1,760 | 1,764 | 59,300 |
| 2011/06/13 | 1,772 | 1,781 | 1,763 | 1,765 | 69,900 |
| 2011/06/10 | 1,800 | 1,805 | 1,785 | 1,793 | 74,600 |
| 2011/06/09 | 1,764 | 1,795 | 1,764 | 1,794 | 78,600 |
| 2011/06/08 | 1,771 | 1,783 | 1,763 | 1,779 | 28,000 |
| 2011/06/07 | 1,758 | 1,776 | 1,758 | 1,772 | 33,700 |
| 2011/06/06 | 1,759 | 1,776 | 1,759 | 1,765 | 41,900 |
| 2011/06/03 | 1,771 | 1,779 | 1,762 | 1,762 | 37,200 |
| 2011/06/02 | 1,768 | 1,780 | 1,768 | 1,773 | 22,300 |
| 2011/06/01 | 1,785 | 1,787 | 1,768 | 1,779 | 36,900 |
| 2011/05/31 | 1,762 | 1,796 | 1,762 | 1,780 | 57,100 |
| 2011/05/30 | 1,764 | 1,775 | 1,760 | 1,767 | 48,500 |
| 2011/05/27 | 1,784 | 1,787 | 1,765 | 1,771 | 34,100 |
| 2011/05/26 | 1,759 | 1,784 | 1,759 | 1,767 | 31,300 |
| 2011/05/25 | 1,780 | 1,782 | 1,756 | 1,759 | 75,800 |
| 2011/05/24 | 1,783 | 1,795 | 1,776 | 1,781 | 28,500 |
| 2011/05/23 | 1,786 | 1,788 | 1,765 | 1,782 | 57,000 |
| 2011/05/20 | 1,785 | 1,798 | 1,783 | 1,788 | 64,200 |
| 2011/05/19 | 1,800 | 1,802 | 1,786 | 1,788 | 43,200 |
| 2011/05/18 | 1,755 | 1,802 | 1,755 | 1,800 | 95,300 |
| 2011/05/17 | 1,752 | 1,778 | 1,750 | 1,750 | 57,600 |
| 2011/05/16 | 1,778 | 1,778 | 1,751 | 1,751 | 58,500 |
| 2011/05/13 | 1,787 | 1,790 | 1,759 | 1,766 | 54,600 |
| 2011/05/12 | 1,788 | 1,804 | 1,785 | 1,787 | 59,500 |
| 2011/05/11 | 1,816 | 1,816 | 1,791 | 1,797 | 51,800 |
| 2011/05/10 | 1,800 | 1,818 | 1,795 | 1,812 | 43,700 |
| 2011/05/09 | 1,800 | 1,818 | 1,785 | 1,801 | 69,800 |
| 2011/05/06 | 1,800 | 1,800 | 1,781 | 1,793 | 114,500 |
| 2011/05/02 | 1,818 | 1,829 | 1,808 | 1,824 | 37,700 |
| 2011/04/28 | 1,795 | 1,812 | 1,771 | 1,807 | 79,100 |
| 2011/04/27 | 1,764 | 1,789 | 1,764 | 1,776 | 38,200 |
| 2011/04/26 | 1,771 | 1,775 | 1,763 | 1,764 | 29,300 |
| 2011/04/25 | 1,763 | 1,777 | 1,763 | 1,770 | 27,000 |
| 2011/04/22 | 1,790 | 1,790 | 1,763 | 1,763 | 56,000 |
| 2011/04/21 | 1,798 | 1,798 | 1,774 | 1,775 | 36,400 |
| 2011/04/20 | 1,794 | 1,798 | 1,783 | 1,783 | 42,200 |
| 2011/04/19 | 1,776 | 1,790 | 1,773 | 1,777 | 45,100 |
| 2011/04/18 | 1,778 | 1,807 | 1,770 | 1,785 | 77,900 |
| 2011/04/15 | 1,774 | 1,789 | 1,771 | 1,777 | 49,800 |
| 2011/04/14 | 1,780 | 1,796 | 1,765 | 1,793 | 115,500 |
| 2011/04/13 | 1,775 | 1,792 | 1,774 | 1,781 | 63,200 |
| 2011/04/12 | 1,777 | 1,795 | 1,768 | 1,775 | 83,400 |
| 2011/04/11 | 1,805 | 1,835 | 1,785 | 1,793 | 203,400 |
| 2011/04/08 | 1,767 | 1,826 | 1,755 | 1,802 | 82,700 |
| 2011/04/07 | 1,800 | 1,805 | 1,780 | 1,783 | 70,200 |
| 2011/04/06 | 1,817 | 1,817 | 1,790 | 1,796 | 61,000 |
| 2011/04/05 | 1,800 | 1,816 | 1,797 | 1,808 | 78,600 |
| 2011/04/04 | 1,830 | 1,831 | 1,780 | 1,793 | 169,900 |
| 2011/04/01 | 1,870 | 1,871 | 1,837 | 1,841 | 82,700 |
| 2011/03/31 | 1,878 | 1,878 | 1,852 | 1,874 | 56,800 |
| 2011/03/30 | 1,872 | 1,889 | 1,847 | 1,885 | 126,800 |
| 2011/03/29 | 1,849 | 1,861 | 1,836 | 1,850 | 168,000 |
| 2011/03/28 | 1,934 | 1,938 | 1,920 | 1,926 | 146,400 |
| 2011/03/25 | 1,922 | 1,935 | 1,906 | 1,933 | 222,800 |
| 2011/03/24 | 1,859 | 1,925 | 1,858 | 1,914 | 397,500 |
| 2011/03/23 | 1,810 | 1,857 | 1,801 | 1,855 | 247,800 |
| 2011/03/22 | 1,700 | 1,784 | 1,679 | 1,778 | 308,000 |
| 2011/03/18 | 1,651 | 1,663 | 1,640 | 1,653 | 264,100 |
| 2011/03/17 | 1,584 | 1,657 | 1,580 | 1,648 | 192,400 |
| 2011/03/16 | 1,610 | 1,700 | 1,610 | 1,664 | 199,900 |
| 2011/03/15 | 1,730 | 1,750 | 1,500 | 1,603 | 277,400 |
| 2011/03/14 | 1,705 | 1,829 | 1,693 | 1,753 | 225,200 |
| 2011/03/11 | 1,878 | 1,897 | 1,878 | 1,880 | 149,100 |
| 2011/03/10 | 1,902 | 1,902 | 1,884 | 1,885 | 84,600 |
| 2011/03/09 | 1,898 | 1,904 | 1,894 | 1,897 | 89,600 |
| 2011/03/08 | 1,890 | 1,897 | 1,888 | 1,888 | 45,300 |
| 2011/03/07 | 1,901 | 1,901 | 1,888 | 1,889 | 63,300 |
| 2011/03/04 | 1,894 | 1,903 | 1,891 | 1,895 | 53,500 |
| 2011/03/03 | 1,886 | 1,897 | 1,886 | 1,888 | 98,400 |
| 2011/03/02 | 1,902 | 1,902 | 1,886 | 1,886 | 78,700 |
| 2011/03/01 | 1,897 | 1,904 | 1,895 | 1,898 | 93,500 |
| 2011/02/28 | 1,894 | 1,895 | 1,886 | 1,892 | 106,200 |
| 2011/02/25 | 1,876 | 1,890 | 1,870 | 1,887 | 79,500 |
| 2011/02/24 | 1,888 | 1,891 | 1,880 | 1,880 | 98,600 |
| 2011/02/23 | 1,885 | 1,896 | 1,885 | 1,887 | 55,700 |
| 2011/02/22 | 1,893 | 1,896 | 1,890 | 1,891 | 104,600 |
| 2011/02/21 | 1,905 | 1,906 | 1,894 | 1,894 | 142,100 |
| 2011/02/18 | 1,909 | 1,912 | 1,905 | 1,908 | 63,100 |
| 2011/02/17 | 1,901 | 1,908 | 1,894 | 1,908 | 84,200 |
| 2011/02/16 | 1,905 | 1,905 | 1,892 | 1,893 | 93,000 |
| 2011/02/15 | 1,905 | 1,905 | 1,900 | 1,904 | 63,300 |
| 2011/02/14 | 1,894 | 1,908 | 1,891 | 1,905 | 148,400 |
| 2011/02/10 | 1,887 | 1,893 | 1,879 | 1,880 | 228,300 |
| 2011/02/09 | 1,900 | 1,901 | 1,885 | 1,887 | 159,500 |
| 2011/02/08 | 1,906 | 1,907 | 1,896 | 1,899 | 98,400 |
| 2011/02/07 | 1,911 | 1,911 | 1,894 | 1,901 | 173,000 |
| 2011/02/04 | 1,906 | 1,913 | 1,898 | 1,910 | 146,800 |
| 2011/02/03 | 1,898 | 1,898 | 1,888 | 1,896 | 58,300 |
| 2011/02/02 | 1,894 | 1,903 | 1,894 | 1,899 | 52,600 |
| 2011/02/01 | 1,890 | 1,900 | 1,882 | 1,894 | 78,900 |
| 2011/01/31 | 1,895 | 1,896 | 1,886 | 1,888 | 52,600 |
| 2011/01/28 | 1,915 | 1,917 | 1,896 | 1,897 | 94,300 |
| 2011/01/27 | 1,917 | 1,928 | 1,901 | 1,921 | 140,600 |
| 2011/01/26 | 1,917 | 1,924 | 1,911 | 1,922 | 93,400 |
| 2011/01/25 | 1,903 | 1,920 | 1,893 | 1,915 | 117,400 |
| 2011/01/24 | 1,891 | 1,903 | 1,889 | 1,902 | 83,800 |
| 2011/01/21 | 1,904 | 1,906 | 1,886 | 1,886 | 126,800 |
| 2011/01/20 | 1,905 | 1,908 | 1,897 | 1,903 | 76,000 |
| 2011/01/19 | 1,901 | 1,910 | 1,893 | 1,909 | 90,600 |
| 2011/01/18 | 1,908 | 1,908 | 1,900 | 1,900 | 78,700 |
| 2011/01/17 | 1,902 | 1,911 | 1,899 | 1,907 | 95,000 |
| 2011/01/14 | 1,900 | 1,905 | 1,892 | 1,900 | 100,700 |
| 2011/01/13 | 1,898 | 1,900 | 1,889 | 1,899 | 117,700 |
| 2011/01/12 | 1,913 | 1,913 | 1,885 | 1,886 | 224,100 |
| 2011/01/11 | 1,919 | 1,923 | 1,912 | 1,919 | 71,300 |
| 2011/01/07 | 1,903 | 1,918 | 1,902 | 1,910 | 107,400 |
| 2011/01/06 | 1,900 | 1,904 | 1,897 | 1,900 | 64,900 |
| 2011/01/05 | 1,902 | 1,904 | 1,895 | 1,896 | 55,300 |
| 2011/01/04 | 1,894 | 1,906 | 1,894 | 1,897 | 87,500 |