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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,970 | 1,981 | 1,960 | 1,975 | 95,800 |
| 2013/12/27 | 1,948 | 1,961 | 1,939 | 1,961 | 89,200 |
| 2013/12/26 | 1,937 | 1,947 | 1,930 | 1,945 | 81,400 |
| 2013/12/25 | 1,920 | 1,942 | 1,917 | 1,937 | 89,000 |
| 2013/12/24 | 1,927 | 1,938 | 1,921 | 1,930 | 73,800 |
| 2013/12/20 | 1,917 | 1,939 | 1,913 | 1,933 | 145,600 |
| 2013/12/19 | 1,919 | 1,929 | 1,912 | 1,920 | 97,000 |
| 2013/12/18 | 1,913 | 1,915 | 1,903 | 1,911 | 74,700 |
| 2013/12/17 | 1,905 | 1,919 | 1,900 | 1,917 | 74,400 |
| 2013/12/16 | 1,893 | 1,913 | 1,891 | 1,894 | 62,300 |
| 2013/12/13 | 1,926 | 1,926 | 1,888 | 1,893 | 185,300 |
| 2013/12/12 | 1,953 | 1,955 | 1,936 | 1,937 | 46,900 |
| 2013/12/11 | 1,965 | 1,967 | 1,948 | 1,954 | 37,900 |
| 2013/12/10 | 1,946 | 1,969 | 1,944 | 1,965 | 59,800 |
| 2013/12/09 | 1,938 | 1,953 | 1,936 | 1,950 | 40,000 |
| 2013/12/06 | 1,940 | 1,942 | 1,923 | 1,936 | 43,100 |
| 2013/12/05 | 1,964 | 1,965 | 1,943 | 1,943 | 46,600 |
| 2013/12/04 | 1,956 | 1,970 | 1,946 | 1,956 | 51,100 |
| 2013/12/03 | 1,958 | 1,975 | 1,958 | 1,959 | 44,100 |
| 2013/12/02 | 1,959 | 1,969 | 1,955 | 1,962 | 48,200 |
| 2013/11/29 | 1,950 | 1,960 | 1,941 | 1,954 | 62,500 |
| 2013/11/28 | 1,967 | 1,972 | 1,950 | 1,955 | 49,100 |
| 2013/11/27 | 1,979 | 1,983 | 1,963 | 1,966 | 78,600 |
| 2013/11/26 | 1,951 | 1,986 | 1,951 | 1,979 | 109,200 |
| 2013/11/25 | 1,951 | 1,975 | 1,951 | 1,965 | 92,400 |
| 2013/11/22 | 1,955 | 1,965 | 1,942 | 1,955 | 68,100 |
| 2013/11/21 | 1,941 | 1,960 | 1,941 | 1,959 | 126,700 |
| 2013/11/20 | 1,939 | 1,945 | 1,934 | 1,938 | 59,400 |
| 2013/11/19 | 1,902 | 1,946 | 1,902 | 1,939 | 173,500 |
| 2013/11/18 | 1,909 | 1,913 | 1,900 | 1,906 | 43,200 |
| 2013/11/15 | 1,897 | 1,916 | 1,895 | 1,906 | 83,000 |
| 2013/11/14 | 1,893 | 1,908 | 1,893 | 1,897 | 49,300 |
| 2013/11/13 | 1,905 | 1,905 | 1,880 | 1,893 | 42,900 |
| 2013/11/12 | 1,890 | 1,910 | 1,885 | 1,905 | 99,400 |
| 2013/11/11 | 1,898 | 1,903 | 1,880 | 1,890 | 45,500 |
| 2013/11/08 | 1,883 | 1,895 | 1,881 | 1,890 | 54,800 |
| 2013/11/07 | 1,881 | 1,900 | 1,870 | 1,892 | 60,600 |
| 2013/11/06 | 1,880 | 1,898 | 1,867 | 1,881 | 56,000 |
| 2013/11/05 | 1,856 | 1,879 | 1,852 | 1,861 | 63,300 |
| 2013/11/01 | 1,884 | 1,888 | 1,859 | 1,859 | 65,700 |
| 2013/10/31 | 1,883 | 1,904 | 1,880 | 1,884 | 74,300 |
| 2013/10/30 | 1,895 | 1,905 | 1,868 | 1,871 | 149,900 |
| 2013/10/29 | 1,875 | 1,900 | 1,867 | 1,893 | 116,200 |
| 2013/10/28 | 1,874 | 1,877 | 1,858 | 1,873 | 67,500 |
| 2013/10/25 | 1,860 | 1,877 | 1,859 | 1,870 | 87,600 |
| 2013/10/24 | 1,844 | 1,865 | 1,839 | 1,859 | 89,700 |
| 2013/10/23 | 1,873 | 1,879 | 1,849 | 1,849 | 34,600 |
| 2013/10/22 | 1,858 | 1,879 | 1,857 | 1,877 | 74,800 |
| 2013/10/21 | 1,853 | 1,858 | 1,845 | 1,858 | 42,800 |
| 2013/10/18 | 1,856 | 1,857 | 1,837 | 1,853 | 85,100 |
| 2013/10/17 | 1,844 | 1,855 | 1,841 | 1,849 | 82,300 |
| 2013/10/16 | 1,820 | 1,844 | 1,818 | 1,842 | 104,700 |
| 2013/10/15 | 1,817 | 1,826 | 1,804 | 1,817 | 55,300 |
| 2013/10/11 | 1,790 | 1,817 | 1,780 | 1,817 | 149,400 |
| 2013/10/10 | 1,755 | 1,774 | 1,755 | 1,774 | 57,000 |
| 2013/10/09 | 1,744 | 1,755 | 1,738 | 1,755 | 35,100 |
| 2013/10/08 | 1,762 | 1,762 | 1,742 | 1,747 | 46,200 |
| 2013/10/07 | 1,766 | 1,773 | 1,758 | 1,761 | 49,600 |
| 2013/10/04 | 1,761 | 1,780 | 1,760 | 1,771 | 90,700 |
| 2013/10/03 | 1,762 | 1,772 | 1,761 | 1,761 | 38,300 |
| 2013/10/02 | 1,774 | 1,774 | 1,754 | 1,762 | 72,300 |
| 2013/10/01 | 1,775 | 1,789 | 1,755 | 1,774 | 86,600 |
| 2013/09/30 | 1,798 | 1,798 | 1,776 | 1,779 | 39,200 |
| 2013/09/27 | 1,799 | 1,811 | 1,793 | 1,803 | 54,900 |
| 2013/09/26 | 1,786 | 1,800 | 1,774 | 1,800 | 66,800 |
| 2013/09/25 | 1,786 | 1,792 | 1,783 | 1,789 | 66,800 |
| 2013/09/24 | 1,770 | 1,786 | 1,770 | 1,783 | 59,600 |
| 2013/09/20 | 1,785 | 1,787 | 1,772 | 1,775 | 43,900 |
| 2013/09/19 | 1,781 | 1,782 | 1,771 | 1,782 | 48,100 |
| 2013/09/18 | 1,776 | 1,784 | 1,765 | 1,772 | 56,900 |
| 2013/09/17 | 1,780 | 1,791 | 1,767 | 1,780 | 87,300 |
| 2013/09/13 | 1,764 | 1,776 | 1,756 | 1,773 | 120,700 |
| 2013/09/12 | 1,761 | 1,782 | 1,759 | 1,773 | 90,400 |
| 2013/09/11 | 1,773 | 1,782 | 1,760 | 1,765 | 103,000 |
| 2013/09/10 | 1,781 | 1,781 | 1,753 | 1,769 | 90,500 |
| 2013/09/09 | 1,782 | 1,796 | 1,767 | 1,773 | 49,300 |
| 2013/09/06 | 1,775 | 1,790 | 1,761 | 1,771 | 89,500 |
| 2013/09/05 | 1,779 | 1,779 | 1,762 | 1,770 | 53,500 |
| 2013/09/04 | 1,754 | 1,783 | 1,748 | 1,770 | 79,700 |
| 2013/09/03 | 1,748 | 1,764 | 1,740 | 1,757 | 107,100 |
| 2013/09/02 | 1,721 | 1,746 | 1,721 | 1,737 | 41,600 |
| 2013/08/30 | 1,736 | 1,744 | 1,721 | 1,721 | 75,100 |
| 2013/08/29 | 1,734 | 1,749 | 1,733 | 1,734 | 43,400 |
| 2013/08/28 | 1,741 | 1,776 | 1,731 | 1,744 | 133,900 |
| 2013/08/27 | 1,745 | 1,760 | 1,742 | 1,745 | 45,700 |
| 2013/08/26 | 1,758 | 1,766 | 1,741 | 1,745 | 53,100 |
| 2013/08/23 | 1,763 | 1,765 | 1,750 | 1,757 | 30,600 |
| 2013/08/22 | 1,760 | 1,768 | 1,751 | 1,752 | 25,000 |
| 2013/08/21 | 1,775 | 1,778 | 1,751 | 1,760 | 32,400 |
| 2013/08/20 | 1,780 | 1,786 | 1,765 | 1,768 | 29,600 |
| 2013/08/19 | 1,787 | 1,792 | 1,776 | 1,787 | 31,500 |
| 2013/08/16 | 1,800 | 1,800 | 1,775 | 1,787 | 33,300 |
| 2013/08/15 | 1,801 | 1,809 | 1,784 | 1,799 | 52,800 |
| 2013/08/14 | 1,801 | 1,812 | 1,791 | 1,800 | 49,100 |
| 2013/08/13 | 1,777 | 1,806 | 1,776 | 1,801 | 73,000 |
| 2013/08/12 | 1,755 | 1,771 | 1,750 | 1,758 | 23,600 |
| 2013/08/09 | 1,769 | 1,775 | 1,759 | 1,762 | 45,600 |
| 2013/08/08 | 1,750 | 1,776 | 1,750 | 1,764 | 39,200 |
| 2013/08/07 | 1,764 | 1,771 | 1,753 | 1,753 | 46,600 |
| 2013/08/06 | 1,747 | 1,775 | 1,730 | 1,775 | 80,400 |
| 2013/08/05 | 1,771 | 1,771 | 1,709 | 1,741 | 119,300 |
| 2013/08/02 | 1,783 | 1,799 | 1,770 | 1,796 | 40,400 |
| 2013/08/01 | 1,740 | 1,785 | 1,738 | 1,782 | 73,600 |
| 2013/07/31 | 1,731 | 1,770 | 1,730 | 1,749 | 55,400 |
| 2013/07/30 | 1,739 | 1,773 | 1,734 | 1,771 | 45,000 |
| 2013/07/29 | 1,790 | 1,790 | 1,750 | 1,750 | 40,700 |
| 2013/07/26 | 1,797 | 1,810 | 1,787 | 1,796 | 50,100 |
| 2013/07/25 | 1,828 | 1,830 | 1,811 | 1,819 | 48,300 |
| 2013/07/24 | 1,825 | 1,830 | 1,815 | 1,826 | 33,800 |
| 2013/07/23 | 1,815 | 1,826 | 1,805 | 1,824 | 52,000 |
| 2013/07/22 | 1,797 | 1,819 | 1,793 | 1,815 | 44,300 |
| 2013/07/19 | 1,820 | 1,820 | 1,791 | 1,797 | 57,100 |
| 2013/07/18 | 1,817 | 1,823 | 1,804 | 1,818 | 78,600 |
| 2013/07/17 | 1,788 | 1,817 | 1,785 | 1,811 | 58,900 |
| 2013/07/16 | 1,786 | 1,816 | 1,782 | 1,789 | 94,200 |
| 2013/07/12 | 1,784 | 1,796 | 1,778 | 1,785 | 55,700 |
| 2013/07/11 | 1,777 | 1,784 | 1,756 | 1,779 | 51,200 |
| 2013/07/10 | 1,776 | 1,789 | 1,764 | 1,778 | 65,500 |
| 2013/07/09 | 1,766 | 1,785 | 1,761 | 1,771 | 64,900 |
| 2013/07/08 | 1,775 | 1,788 | 1,765 | 1,765 | 52,500 |
| 2013/07/05 | 1,768 | 1,776 | 1,752 | 1,765 | 47,200 |
| 2013/07/04 | 1,766 | 1,775 | 1,748 | 1,757 | 49,300 |
| 2013/07/03 | 1,756 | 1,771 | 1,743 | 1,761 | 63,100 |
| 2013/07/02 | 1,775 | 1,775 | 1,745 | 1,755 | 76,400 |
| 2013/07/01 | 1,742 | 1,765 | 1,727 | 1,761 | 93,700 |
| 2013/06/28 | 1,705 | 1,739 | 1,693 | 1,727 | 86,700 |
| 2013/06/27 | 1,691 | 1,692 | 1,673 | 1,692 | 75,100 |
| 2013/06/26 | 1,700 | 1,700 | 1,674 | 1,685 | 98,400 |
| 2013/06/25 | 1,690 | 1,713 | 1,672 | 1,698 | 135,500 |
| 2013/06/24 | 1,719 | 1,722 | 1,688 | 1,691 | 78,700 |
| 2013/06/21 | 1,698 | 1,720 | 1,681 | 1,719 | 118,000 |
| 2013/06/20 | 1,715 | 1,719 | 1,700 | 1,706 | 65,200 |
| 2013/06/19 | 1,728 | 1,736 | 1,703 | 1,713 | 75,200 |
| 2013/06/18 | 1,751 | 1,751 | 1,714 | 1,716 | 63,000 |
| 2013/06/17 | 1,695 | 1,741 | 1,693 | 1,739 | 55,400 |
| 2013/06/14 | 1,724 | 1,739 | 1,688 | 1,688 | 206,800 |
| 2013/06/13 | 1,715 | 1,765 | 1,703 | 1,708 | 252,400 |
| 2013/06/12 | 1,702 | 1,736 | 1,701 | 1,734 | 52,200 |
| 2013/06/11 | 1,724 | 1,746 | 1,711 | 1,720 | 106,200 |
| 2013/06/10 | 1,723 | 1,745 | 1,701 | 1,723 | 123,500 |
| 2013/06/07 | 1,713 | 1,740 | 1,687 | 1,707 | 154,700 |
| 2013/06/06 | 1,733 | 1,753 | 1,721 | 1,725 | 156,500 |
| 2013/06/05 | 1,740 | 1,788 | 1,730 | 1,731 | 64,900 |
| 2013/06/04 | 1,753 | 1,755 | 1,713 | 1,740 | 133,700 |
| 2013/06/03 | 1,787 | 1,787 | 1,745 | 1,752 | 103,200 |
| 2013/05/31 | 1,807 | 1,820 | 1,778 | 1,798 | 88,800 |
| 2013/05/30 | 1,812 | 1,819 | 1,766 | 1,774 | 130,600 |
| 2013/05/29 | 1,814 | 1,839 | 1,803 | 1,813 | 111,000 |
| 2013/05/28 | 1,777 | 1,808 | 1,767 | 1,780 | 78,300 |
| 2013/05/27 | 1,819 | 1,829 | 1,770 | 1,776 | 83,900 |
| 2013/05/24 | 1,824 | 1,861 | 1,780 | 1,818 | 143,800 |
| 2013/05/23 | 1,908 | 1,915 | 1,823 | 1,823 | 166,500 |
| 2013/05/22 | 1,950 | 1,959 | 1,910 | 1,910 | 135,600 |
| 2013/05/21 | 1,964 | 1,969 | 1,943 | 1,951 | 114,800 |
| 2013/05/20 | 1,999 | 1,999 | 1,953 | 1,964 | 147,600 |
| 2013/05/17 | 1,950 | 1,988 | 1,949 | 1,978 | 135,500 |
| 2013/05/16 | 1,933 | 1,990 | 1,920 | 1,949 | 221,300 |
| 2013/05/15 | 1,988 | 1,990 | 1,933 | 1,933 | 133,400 |
| 2013/05/14 | 1,951 | 1,987 | 1,940 | 1,976 | 131,000 |
| 2013/05/13 | 1,950 | 1,962 | 1,934 | 1,943 | 73,100 |
| 2013/05/10 | 1,910 | 1,958 | 1,900 | 1,946 | 236,000 |
| 2013/05/09 | 1,908 | 1,911 | 1,892 | 1,903 | 93,400 |
| 2013/05/08 | 1,898 | 1,919 | 1,898 | 1,914 | 84,500 |
| 2013/05/07 | 1,915 | 1,920 | 1,896 | 1,912 | 106,300 |
| 2013/05/02 | 1,908 | 1,915 | 1,896 | 1,905 | 117,000 |
| 2013/05/01 | 1,880 | 1,908 | 1,878 | 1,907 | 178,100 |
| 2013/04/30 | 1,868 | 1,895 | 1,853 | 1,878 | 141,600 |
| 2013/04/26 | 1,869 | 1,886 | 1,851 | 1,867 | 187,100 |
| 2013/04/25 | 1,849 | 1,876 | 1,825 | 1,871 | 120,300 |
| 2013/04/24 | 1,819 | 1,848 | 1,819 | 1,844 | 95,000 |
| 2013/04/23 | 1,820 | 1,835 | 1,803 | 1,826 | 80,500 |
| 2013/04/22 | 1,834 | 1,840 | 1,812 | 1,830 | 73,800 |
| 2013/04/19 | 1,818 | 1,837 | 1,804 | 1,830 | 122,800 |
| 2013/04/18 | 1,794 | 1,829 | 1,777 | 1,818 | 124,400 |
| 2013/04/17 | 1,790 | 1,812 | 1,786 | 1,807 | 140,800 |
| 2013/04/16 | 1,768 | 1,792 | 1,754 | 1,782 | 118,900 |
| 2013/04/15 | 1,787 | 1,795 | 1,767 | 1,772 | 85,000 |
| 2013/04/12 | 1,766 | 1,795 | 1,765 | 1,787 | 129,000 |
| 2013/04/11 | 1,780 | 1,781 | 1,757 | 1,765 | 60,400 |
| 2013/04/10 | 1,772 | 1,783 | 1,716 | 1,780 | 91,600 |
| 2013/04/09 | 1,755 | 1,772 | 1,744 | 1,764 | 123,300 |
| 2013/04/08 | 1,765 | 1,790 | 1,743 | 1,777 | 111,800 |
| 2013/04/05 | 1,744 | 1,789 | 1,743 | 1,762 | 190,400 |
| 2013/04/04 | 1,698 | 1,740 | 1,673 | 1,739 | 67,200 |
| 2013/04/03 | 1,655 | 1,712 | 1,651 | 1,709 | 110,500 |
| 2013/04/02 | 1,700 | 1,700 | 1,663 | 1,670 | 132,600 |
| 2013/04/01 | 1,740 | 1,749 | 1,704 | 1,705 | 83,700 |
| 2013/03/29 | 1,775 | 1,776 | 1,741 | 1,750 | 134,200 |
| 2013/03/28 | 1,794 | 1,794 | 1,778 | 1,783 | 128,300 |
| 2013/03/27 | 1,785 | 1,798 | 1,770 | 1,795 | 129,700 |
| 2013/03/26 | 1,806 | 1,839 | 1,806 | 1,835 | 169,100 |
| 2013/03/25 | 1,845 | 1,851 | 1,805 | 1,828 | 250,200 |
| 2013/03/22 | 1,906 | 1,917 | 1,882 | 1,882 | 122,900 |
| 2013/03/21 | 1,872 | 1,914 | 1,872 | 1,906 | 174,400 |
| 2013/03/19 | 1,844 | 1,872 | 1,843 | 1,869 | 129,700 |
| 2013/03/18 | 1,838 | 1,846 | 1,819 | 1,834 | 98,600 |
| 2013/03/15 | 1,833 | 1,849 | 1,825 | 1,841 | 110,900 |
| 2013/03/14 | 1,830 | 1,833 | 1,805 | 1,808 | 141,400 |
| 2013/03/13 | 1,824 | 1,828 | 1,801 | 1,803 | 125,400 |
| 2013/03/12 | 1,820 | 1,837 | 1,819 | 1,824 | 105,700 |
| 2013/03/11 | 1,806 | 1,820 | 1,801 | 1,818 | 97,900 |
| 2013/03/08 | 1,800 | 1,807 | 1,789 | 1,804 | 124,600 |
| 2013/03/07 | 1,795 | 1,805 | 1,788 | 1,802 | 96,900 |
| 2013/03/06 | 1,789 | 1,794 | 1,778 | 1,790 | 62,200 |
| 2013/03/05 | 1,809 | 1,809 | 1,776 | 1,781 | 95,900 |
| 2013/03/04 | 1,767 | 1,809 | 1,766 | 1,805 | 204,300 |
| 2013/03/01 | 1,759 | 1,760 | 1,734 | 1,756 | 119,500 |
| 2013/02/28 | 1,743 | 1,759 | 1,743 | 1,755 | 73,900 |
| 2013/02/27 | 1,749 | 1,754 | 1,734 | 1,743 | 97,200 |
| 2013/02/26 | 1,740 | 1,758 | 1,735 | 1,744 | 110,600 |
| 2013/02/25 | 1,740 | 1,747 | 1,733 | 1,742 | 63,900 |
| 2013/02/22 | 1,701 | 1,738 | 1,701 | 1,736 | 96,400 |
| 2013/02/21 | 1,738 | 1,741 | 1,714 | 1,715 | 65,100 |
| 2013/02/20 | 1,733 | 1,740 | 1,720 | 1,737 | 69,200 |
| 2013/02/19 | 1,717 | 1,733 | 1,717 | 1,732 | 103,600 |
| 2013/02/18 | 1,678 | 1,714 | 1,678 | 1,711 | 92,500 |
| 2013/02/15 | 1,687 | 1,699 | 1,676 | 1,677 | 87,400 |
| 2013/02/14 | 1,692 | 1,698 | 1,687 | 1,687 | 106,900 |
| 2013/02/13 | 1,732 | 1,732 | 1,695 | 1,696 | 107,500 |
| 2013/02/12 | 1,750 | 1,758 | 1,733 | 1,733 | 90,400 |
| 2013/02/08 | 1,739 | 1,757 | 1,730 | 1,749 | 167,500 |
| 2013/02/07 | 1,705 | 1,742 | 1,703 | 1,738 | 142,100 |
| 2013/02/06 | 1,716 | 1,723 | 1,696 | 1,708 | 231,600 |
| 2013/02/05 | 1,722 | 1,729 | 1,717 | 1,718 | 75,300 |
| 2013/02/04 | 1,717 | 1,726 | 1,713 | 1,721 | 71,800 |
| 2013/02/01 | 1,720 | 1,728 | 1,716 | 1,719 | 93,700 |
| 2013/01/31 | 1,704 | 1,720 | 1,699 | 1,716 | 141,400 |
| 2013/01/30 | 1,690 | 1,707 | 1,686 | 1,704 | 103,500 |
| 2013/01/29 | 1,694 | 1,702 | 1,685 | 1,689 | 118,200 |
| 2013/01/28 | 1,711 | 1,714 | 1,690 | 1,690 | 141,000 |
| 2013/01/25 | 1,690 | 1,710 | 1,690 | 1,704 | 100,900 |
| 2013/01/24 | 1,685 | 1,692 | 1,682 | 1,688 | 124,200 |
| 2013/01/23 | 1,719 | 1,719 | 1,684 | 1,685 | 192,300 |
| 2013/01/22 | 1,733 | 1,739 | 1,719 | 1,723 | 106,500 |
| 2013/01/21 | 1,720 | 1,738 | 1,719 | 1,733 | 110,900 |
| 2013/01/18 | 1,723 | 1,727 | 1,714 | 1,723 | 221,800 |
| 2013/01/17 | 1,732 | 1,732 | 1,702 | 1,718 | 231,300 |
| 2013/01/16 | 1,738 | 1,745 | 1,733 | 1,734 | 168,300 |
| 2013/01/15 | 1,749 | 1,749 | 1,734 | 1,741 | 156,400 |
| 2013/01/11 | 1,759 | 1,764 | 1,748 | 1,749 | 129,300 |
| 2013/01/10 | 1,744 | 1,756 | 1,734 | 1,754 | 154,800 |
| 2013/01/09 | 1,748 | 1,751 | 1,735 | 1,746 | 101,600 |
| 2013/01/08 | 1,750 | 1,760 | 1,741 | 1,750 | 81,500 |
| 2013/01/07 | 1,734 | 1,754 | 1,732 | 1,750 | 137,800 |
| 2013/01/04 | 1,714 | 1,730 | 1,690 | 1,728 | 175,600 |