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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,998 | 2,004 | 1,978 | 1,978 | 37,300 |
| 2019/12/27 | 2,000 | 2,025 | 1,998 | 2,006 | 57,300 |
| 2019/12/26 | 2,002 | 2,002 | 1,987 | 1,997 | 47,100 |
| 2019/12/25 | 2,002 | 2,015 | 1,997 | 2,002 | 20,900 |
| 2019/12/24 | 2,001 | 2,017 | 1,992 | 2,012 | 65,700 |
| 2019/12/23 | 2,005 | 2,009 | 1,993 | 1,995 | 46,900 |
| 2019/12/20 | 2,004 | 2,010 | 1,993 | 2,000 | 86,100 |
| 2019/12/19 | 1,998 | 2,002 | 1,990 | 1,994 | 55,200 |
| 2019/12/18 | 2,010 | 2,010 | 1,988 | 2,004 | 66,100 |
| 2019/12/17 | 1,997 | 2,011 | 1,982 | 2,011 | 75,200 |
| 2019/12/16 | 1,995 | 2,007 | 1,990 | 1,992 | 49,800 |
| 2019/12/13 | 2,011 | 2,012 | 1,986 | 1,993 | 103,800 |
| 2019/12/12 | 2,001 | 2,003 | 1,982 | 1,988 | 63,400 |
| 2019/12/11 | 2,002 | 2,016 | 1,992 | 2,001 | 92,000 |
| 2019/12/10 | 2,024 | 2,024 | 2,005 | 2,009 | 59,000 |
| 2019/12/09 | 2,015 | 2,027 | 2,008 | 2,021 | 89,700 |
| 2019/12/06 | 2,004 | 2,017 | 1,999 | 2,008 | 85,000 |
| 2019/12/05 | 1,995 | 2,001 | 1,976 | 2,001 | 57,200 |
| 2019/12/04 | 1,975 | 1,994 | 1,971 | 1,991 | 63,300 |
| 2019/12/03 | 1,987 | 1,995 | 1,976 | 1,979 | 54,600 |
| 2019/12/02 | 1,989 | 2,002 | 1,980 | 2,001 | 157,300 |
| 2019/11/29 | 1,990 | 1,990 | 1,973 | 1,975 | 37,800 |
| 2019/11/28 | 1,992 | 1,994 | 1,976 | 1,988 | 84,900 |
| 2019/11/27 | 1,962 | 1,988 | 1,962 | 1,980 | 96,800 |
| 2019/11/26 | 1,965 | 1,966 | 1,946 | 1,964 | 75,600 |
| 2019/11/25 | 1,960 | 1,964 | 1,953 | 1,963 | 34,700 |
| 2019/11/22 | 1,950 | 1,958 | 1,941 | 1,957 | 62,500 |
| 2019/11/21 | 1,944 | 1,956 | 1,936 | 1,953 | 99,300 |
| 2019/11/20 | 1,937 | 1,939 | 1,924 | 1,937 | 38,200 |
| 2019/11/19 | 1,920 | 1,936 | 1,918 | 1,933 | 39,500 |
| 2019/11/18 | 1,923 | 1,931 | 1,916 | 1,923 | 46,300 |
| 2019/11/15 | 1,925 | 1,939 | 1,919 | 1,926 | 85,400 |
| 2019/11/14 | 1,920 | 1,931 | 1,908 | 1,917 | 84,600 |
| 2019/11/13 | 1,939 | 1,940 | 1,915 | 1,915 | 97,500 |
| 2019/11/12 | 1,945 | 1,966 | 1,932 | 1,939 | 76,400 |
| 2019/11/11 | 1,933 | 1,957 | 1,927 | 1,941 | 111,400 |
| 2019/11/08 | 1,949 | 1,949 | 1,914 | 1,920 | 77,600 |
| 2019/11/07 | 1,906 | 1,944 | 1,906 | 1,932 | 112,100 |
| 2019/11/06 | 1,919 | 1,933 | 1,902 | 1,906 | 124,700 |
| 2019/11/05 | 1,940 | 1,949 | 1,928 | 1,928 | 89,700 |
| 2019/11/01 | 1,939 | 1,943 | 1,927 | 1,936 | 43,900 |
| 2019/10/31 | 1,936 | 1,949 | 1,934 | 1,947 | 60,100 |
| 2019/10/30 | 1,930 | 1,942 | 1,915 | 1,942 | 137,200 |
| 2019/10/29 | 1,928 | 1,933 | 1,916 | 1,921 | 72,200 |
| 2019/10/28 | 1,935 | 1,936 | 1,909 | 1,918 | 90,000 |
| 2019/10/25 | 1,925 | 1,934 | 1,915 | 1,933 | 73,500 |
| 2019/10/24 | 1,945 | 1,949 | 1,905 | 1,917 | 80,700 |
| 2019/10/23 | 1,932 | 1,939 | 1,921 | 1,934 | 53,000 |
| 2019/10/21 | 1,911 | 1,939 | 1,908 | 1,923 | 59,900 |
| 2019/10/18 | 1,900 | 1,911 | 1,887 | 1,895 | 150,600 |
| 2019/10/17 | 1,923 | 1,935 | 1,901 | 1,908 | 120,000 |
| 2019/10/16 | 1,909 | 1,957 | 1,905 | 1,949 | 139,300 |
| 2019/10/15 | 1,944 | 1,951 | 1,911 | 1,933 | 154,800 |
| 2019/10/11 | 1,948 | 1,958 | 1,932 | 1,948 | 58,000 |
| 2019/10/10 | 1,960 | 1,966 | 1,936 | 1,943 | 63,700 |
| 2019/10/09 | 1,932 | 1,956 | 1,927 | 1,956 | 54,900 |
| 2019/10/08 | 1,925 | 1,942 | 1,914 | 1,939 | 70,600 |
| 2019/10/07 | 1,942 | 1,945 | 1,911 | 1,923 | 61,500 |
| 2019/10/04 | 1,950 | 1,951 | 1,927 | 1,942 | 63,900 |
| 2019/10/03 | 1,951 | 1,961 | 1,943 | 1,959 | 59,800 |
| 2019/10/02 | 1,977 | 1,984 | 1,958 | 1,976 | 86,900 |
| 2019/10/01 | 1,976 | 1,994 | 1,971 | 1,982 | 55,100 |
| 2019/09/30 | 1,956 | 1,997 | 1,949 | 1,984 | 82,300 |
| 2019/09/27 | 1,994 | 1,995 | 1,960 | 1,980 | 103,800 |
| 2019/09/26 | 1,964 | 2,003 | 1,959 | 1,984 | 188,500 |
| 2019/09/25 | 1,939 | 1,961 | 1,922 | 1,960 | 70,400 |
| 2019/09/24 | 1,960 | 1,962 | 1,937 | 1,945 | 65,800 |
| 2019/09/20 | 1,969 | 1,975 | 1,954 | 1,960 | 59,600 |
| 2019/09/19 | 1,952 | 1,968 | 1,950 | 1,968 | 74,800 |
| 2019/09/18 | 1,953 | 1,962 | 1,936 | 1,952 | 68,800 |
| 2019/09/17 | 1,938 | 1,952 | 1,930 | 1,947 | 72,200 |
| 2019/09/13 | 1,916 | 1,934 | 1,909 | 1,934 | 110,100 |
| 2019/09/12 | 1,926 | 1,928 | 1,907 | 1,922 | 61,400 |
| 2019/09/11 | 1,914 | 1,927 | 1,903 | 1,926 | 59,000 |
| 2019/09/10 | 1,909 | 1,923 | 1,896 | 1,918 | 47,900 |
| 2019/09/09 | 1,907 | 1,912 | 1,896 | 1,911 | 32,400 |
| 2019/09/06 | 1,926 | 1,927 | 1,906 | 1,908 | 36,700 |
| 2019/09/05 | 1,908 | 1,923 | 1,902 | 1,919 | 44,700 |
| 2019/09/04 | 1,918 | 1,918 | 1,895 | 1,905 | 56,100 |
| 2019/09/03 | 1,866 | 1,932 | 1,857 | 1,924 | 132,600 |
| 2019/09/02 | 1,897 | 1,897 | 1,855 | 1,857 | 39,300 |
| 2019/08/30 | 1,895 | 1,904 | 1,888 | 1,898 | 79,600 |
| 2019/08/29 | 1,865 | 1,901 | 1,865 | 1,884 | 118,600 |
| 2019/08/28 | 1,865 | 1,878 | 1,854 | 1,863 | 88,100 |
| 2019/08/27 | 1,847 | 1,862 | 1,838 | 1,851 | 95,200 |
| 2019/08/26 | 1,809 | 1,826 | 1,800 | 1,818 | 57,900 |
| 2019/08/23 | 1,836 | 1,844 | 1,833 | 1,837 | 38,800 |
| 2019/08/22 | 1,813 | 1,828 | 1,806 | 1,826 | 44,600 |
| 2019/08/21 | 1,820 | 1,820 | 1,803 | 1,813 | 51,900 |
| 2019/08/20 | 1,830 | 1,835 | 1,818 | 1,827 | 37,800 |
| 2019/08/19 | 1,826 | 1,839 | 1,821 | 1,837 | 34,200 |
| 2019/08/16 | 1,825 | 1,835 | 1,817 | 1,822 | 42,400 |
| 2019/08/15 | 1,823 | 1,837 | 1,816 | 1,834 | 48,800 |
| 2019/08/14 | 1,842 | 1,855 | 1,828 | 1,854 | 60,300 |
| 2019/08/13 | 1,850 | 1,851 | 1,837 | 1,838 | 41,900 |
| 2019/08/09 | 1,860 | 1,882 | 1,858 | 1,869 | 42,900 |
| 2019/08/08 | 1,858 | 1,862 | 1,850 | 1,853 | 26,200 |
| 2019/08/07 | 1,856 | 1,875 | 1,856 | 1,864 | 48,200 |
| 2019/08/06 | 1,834 | 1,877 | 1,830 | 1,873 | 86,100 |
| 2019/08/05 | 1,875 | 1,916 | 1,862 | 1,871 | 158,300 |
| 2019/08/02 | 1,860 | 1,874 | 1,851 | 1,861 | 81,500 |
| 2019/08/01 | 1,851 | 1,868 | 1,838 | 1,868 | 25,800 |
| 2019/07/31 | 1,869 | 1,874 | 1,857 | 1,860 | 47,000 |
| 2019/07/30 | 1,861 | 1,885 | 1,861 | 1,885 | 49,100 |
| 2019/07/29 | 1,850 | 1,856 | 1,843 | 1,855 | 25,500 |
| 2019/07/26 | 1,878 | 1,878 | 1,830 | 1,837 | 54,600 |
| 2019/07/25 | 1,829 | 1,850 | 1,823 | 1,846 | 58,900 |
| 2019/07/24 | 1,830 | 1,833 | 1,822 | 1,829 | 59,300 |
| 2019/07/23 | 1,825 | 1,834 | 1,821 | 1,829 | 38,300 |
| 2019/07/22 | 1,851 | 1,851 | 1,820 | 1,828 | 54,100 |
| 2019/07/19 | 1,831 | 1,861 | 1,831 | 1,851 | 52,600 |
| 2019/07/18 | 1,871 | 1,874 | 1,830 | 1,832 | 63,000 |
| 2019/07/17 | 1,881 | 1,892 | 1,866 | 1,875 | 46,700 |
| 2019/07/16 | 1,891 | 1,891 | 1,863 | 1,872 | 60,400 |
| 2019/07/12 | 1,889 | 1,896 | 1,881 | 1,886 | 71,800 |
| 2019/07/11 | 1,862 | 1,891 | 1,854 | 1,879 | 83,400 |
| 2019/07/10 | 1,817 | 1,853 | 1,814 | 1,852 | 71,100 |
| 2019/07/09 | 1,827 | 1,831 | 1,814 | 1,821 | 53,900 |
| 2019/07/08 | 1,836 | 1,838 | 1,822 | 1,822 | 36,300 |
| 2019/07/05 | 1,843 | 1,843 | 1,830 | 1,842 | 47,600 |
| 2019/07/04 | 1,843 | 1,854 | 1,837 | 1,846 | 44,700 |
| 2019/07/03 | 1,825 | 1,841 | 1,824 | 1,839 | 30,800 |
| 2019/07/02 | 1,838 | 1,843 | 1,822 | 1,825 | 57,700 |
| 2019/07/01 | 1,824 | 1,832 | 1,820 | 1,831 | 36,000 |
| 2019/06/28 | 1,845 | 1,845 | 1,814 | 1,817 | 49,000 |
| 2019/06/27 | 1,833 | 1,833 | 1,812 | 1,819 | 38,000 |
| 2019/06/26 | 1,840 | 1,852 | 1,833 | 1,840 | 38,400 |
| 2019/06/25 | 1,828 | 1,843 | 1,826 | 1,836 | 38,900 |
| 2019/06/24 | 1,827 | 1,837 | 1,815 | 1,824 | 40,100 |
| 2019/06/21 | 1,787 | 1,834 | 1,781 | 1,827 | 140,500 |
| 2019/06/20 | 1,795 | 1,804 | 1,788 | 1,788 | 46,100 |
| 2019/06/19 | 1,789 | 1,800 | 1,785 | 1,800 | 46,400 |
| 2019/06/18 | 1,814 | 1,818 | 1,786 | 1,787 | 78,700 |
| 2019/06/17 | 1,809 | 1,824 | 1,805 | 1,816 | 39,500 |
| 2019/06/14 | 1,798 | 1,820 | 1,791 | 1,816 | 55,400 |
| 2019/06/13 | 1,807 | 1,812 | 1,793 | 1,800 | 43,900 |
| 2019/06/12 | 1,815 | 1,819 | 1,808 | 1,809 | 30,900 |
| 2019/06/11 | 1,818 | 1,829 | 1,808 | 1,815 | 50,500 |
| 2019/06/10 | 1,791 | 1,820 | 1,791 | 1,815 | 47,100 |
| 2019/06/07 | 1,799 | 1,802 | 1,778 | 1,783 | 76,900 |
| 2019/06/06 | 1,794 | 1,798 | 1,785 | 1,792 | 35,400 |
| 2019/06/05 | 1,805 | 1,808 | 1,782 | 1,794 | 56,900 |
| 2019/06/04 | 1,785 | 1,793 | 1,777 | 1,791 | 50,000 |
| 2019/06/03 | 1,781 | 1,798 | 1,776 | 1,784 | 52,500 |
| 2019/05/31 | 1,795 | 1,798 | 1,784 | 1,788 | 53,800 |
| 2019/05/30 | 1,802 | 1,805 | 1,792 | 1,797 | 56,600 |
| 2019/05/29 | 1,808 | 1,822 | 1,800 | 1,812 | 47,400 |
| 2019/05/28 | 1,840 | 1,840 | 1,811 | 1,813 | 77,000 |
| 2019/05/27 | 1,850 | 1,857 | 1,833 | 1,834 | 32,400 |
| 2019/05/24 | 1,840 | 1,862 | 1,840 | 1,849 | 53,700 |
| 2019/05/23 | 1,838 | 1,852 | 1,836 | 1,848 | 47,100 |
| 2019/05/22 | 1,838 | 1,846 | 1,832 | 1,839 | 40,800 |
| 2019/05/21 | 1,827 | 1,841 | 1,826 | 1,838 | 62,800 |
| 2019/05/20 | 1,829 | 1,838 | 1,824 | 1,833 | 33,600 |
| 2019/05/17 | 1,822 | 1,831 | 1,813 | 1,829 | 66,300 |
| 2019/05/16 | 1,821 | 1,821 | 1,802 | 1,810 | 59,600 |
| 2019/05/15 | 1,841 | 1,843 | 1,808 | 1,818 | 87,900 |
| 2019/05/14 | 1,801 | 1,837 | 1,800 | 1,835 | 104,300 |
| 2019/05/13 | 1,851 | 1,851 | 1,778 | 1,829 | 202,600 |
| 2019/05/10 | 1,874 | 1,876 | 1,856 | 1,857 | 105,200 |
| 2019/05/09 | 1,895 | 1,895 | 1,874 | 1,874 | 118,800 |
| 2019/05/08 | 1,903 | 1,905 | 1,893 | 1,897 | 89,600 |
| 2019/05/07 | 1,914 | 1,918 | 1,906 | 1,909 | 37,500 |
| 2019/04/26 | 1,932 | 1,932 | 1,910 | 1,914 | 34,700 |
| 2019/04/25 | 1,910 | 1,924 | 1,906 | 1,919 | 39,500 |
| 2019/04/24 | 1,925 | 1,926 | 1,909 | 1,909 | 31,500 |
| 2019/04/23 | 1,926 | 1,932 | 1,918 | 1,923 | 37,800 |
| 2019/04/22 | 1,913 | 1,925 | 1,908 | 1,924 | 38,100 |
| 2019/04/19 | 1,913 | 1,917 | 1,906 | 1,913 | 25,400 |
| 2019/04/18 | 1,910 | 1,911 | 1,902 | 1,904 | 83,300 |
| 2019/04/17 | 1,917 | 1,920 | 1,910 | 1,918 | 44,400 |
| 2019/04/16 | 1,930 | 1,933 | 1,919 | 1,919 | 29,300 |
| 2019/04/15 | 1,925 | 1,931 | 1,917 | 1,926 | 56,800 |
| 2019/04/12 | 1,926 | 1,926 | 1,907 | 1,910 | 53,300 |
| 2019/04/11 | 1,920 | 1,921 | 1,904 | 1,913 | 85,000 |
| 2019/04/10 | 1,919 | 1,921 | 1,905 | 1,907 | 71,500 |
| 2019/04/09 | 1,941 | 1,942 | 1,921 | 1,929 | 75,600 |
| 2019/04/08 | 1,945 | 1,950 | 1,933 | 1,938 | 51,400 |
| 2019/04/05 | 1,951 | 1,957 | 1,950 | 1,955 | 58,800 |
| 2019/04/04 | 1,945 | 1,956 | 1,935 | 1,952 | 42,100 |
| 2019/04/03 | 1,933 | 1,945 | 1,921 | 1,945 | 55,000 |
| 2019/04/02 | 1,955 | 1,961 | 1,932 | 1,939 | 49,900 |
| 2019/04/01 | 1,924 | 1,945 | 1,920 | 1,940 | 81,900 |
| 2019/03/29 | 1,919 | 1,923 | 1,911 | 1,918 | 39,100 |
| 2019/03/28 | 1,961 | 1,965 | 1,916 | 1,919 | 102,600 |
| 2019/03/27 | 1,941 | 1,956 | 1,936 | 1,954 | 98,500 |
| 2019/03/26 | 1,984 | 2,004 | 1,975 | 2,002 | 152,200 |
| 2019/03/25 | 1,993 | 1,993 | 1,967 | 1,969 | 144,000 |
| 2019/03/22 | 1,999 | 2,004 | 1,993 | 2,002 | 81,900 |
| 2019/03/20 | 1,994 | 1,999 | 1,992 | 1,999 | 51,600 |
| 2019/03/19 | 1,994 | 1,999 | 1,987 | 1,996 | 45,000 |
| 2019/03/18 | 1,980 | 1,995 | 1,977 | 1,992 | 66,200 |
| 2019/03/15 | 1,970 | 1,980 | 1,968 | 1,972 | 63,200 |
| 2019/03/14 | 1,974 | 1,979 | 1,966 | 1,966 | 60,400 |
| 2019/03/13 | 1,975 | 1,984 | 1,969 | 1,970 | 62,900 |
| 2019/03/12 | 1,970 | 1,980 | 1,964 | 1,980 | 54,300 |
| 2019/03/11 | 1,958 | 1,965 | 1,953 | 1,960 | 42,300 |
| 2019/03/08 | 1,956 | 1,969 | 1,952 | 1,958 | 84,800 |
| 2019/03/07 | 1,968 | 1,974 | 1,961 | 1,966 | 79,400 |
| 2019/03/06 | 1,989 | 1,995 | 1,978 | 1,978 | 70,600 |
| 2019/03/05 | 1,965 | 1,990 | 1,959 | 1,990 | 71,600 |
| 2019/03/04 | 1,987 | 1,989 | 1,966 | 1,969 | 55,500 |
| 2019/03/01 | 1,983 | 1,988 | 1,977 | 1,979 | 46,200 |
| 2019/02/28 | 1,983 | 1,991 | 1,972 | 1,983 | 79,600 |
| 2019/02/27 | 1,974 | 1,975 | 1,966 | 1,973 | 55,000 |
| 2019/02/26 | 1,956 | 1,972 | 1,952 | 1,962 | 53,000 |
| 2019/02/25 | 1,940 | 1,959 | 1,940 | 1,956 | 55,200 |
| 2019/02/22 | 1,949 | 1,953 | 1,934 | 1,949 | 45,900 |
| 2019/02/21 | 1,947 | 1,954 | 1,938 | 1,953 | 54,200 |
| 2019/02/20 | 1,945 | 1,954 | 1,936 | 1,947 | 66,600 |
| 2019/02/19 | 1,934 | 1,948 | 1,924 | 1,945 | 85,200 |
| 2019/02/18 | 1,936 | 1,959 | 1,925 | 1,935 | 94,300 |
| 2019/02/15 | 1,912 | 1,924 | 1,900 | 1,919 | 109,300 |
| 2019/02/14 | 1,921 | 1,926 | 1,912 | 1,919 | 74,900 |
| 2019/02/13 | 1,948 | 1,949 | 1,920 | 1,926 | 121,900 |
| 2019/02/12 | 1,938 | 1,958 | 1,936 | 1,958 | 74,900 |
| 2019/02/08 | 1,950 | 1,952 | 1,936 | 1,936 | 101,300 |
| 2019/02/07 | 1,962 | 1,986 | 1,945 | 1,958 | 116,600 |
| 2019/02/06 | 2,003 | 2,005 | 1,964 | 1,966 | 159,100 |
| 2019/02/05 | 2,000 | 2,020 | 1,986 | 2,015 | 127,300 |
| 2019/02/04 | 1,989 | 1,995 | 1,977 | 1,982 | 60,300 |
| 2019/02/01 | 1,993 | 1,993 | 1,967 | 1,970 | 41,400 |
| 2019/01/31 | 1,992 | 1,996 | 1,968 | 1,983 | 53,200 |
| 2019/01/30 | 2,001 | 2,001 | 1,964 | 1,971 | 92,400 |
| 2019/01/29 | 1,999 | 2,001 | 1,988 | 1,999 | 65,000 |
| 2019/01/28 | 2,018 | 2,018 | 1,988 | 1,991 | 49,700 |
| 2019/01/25 | 2,012 | 2,018 | 1,994 | 1,998 | 59,700 |
| 2019/01/24 | 1,998 | 2,013 | 1,991 | 2,012 | 75,300 |
| 2019/01/23 | 1,973 | 1,994 | 1,967 | 1,990 | 72,700 |
| 2019/01/22 | 1,993 | 2,024 | 1,982 | 1,986 | 91,800 |
| 2019/01/21 | 1,981 | 1,981 | 1,965 | 1,970 | 62,100 |
| 2019/01/18 | 1,984 | 1,992 | 1,980 | 1,981 | 51,000 |
| 2019/01/17 | 1,980 | 1,990 | 1,970 | 1,980 | 57,500 |
| 2019/01/16 | 1,981 | 1,981 | 1,960 | 1,977 | 53,800 |
| 2019/01/15 | 1,962 | 1,972 | 1,956 | 1,972 | 60,300 |
| 2019/01/11 | 1,988 | 1,989 | 1,963 | 1,972 | 95,200 |
| 2019/01/10 | 1,972 | 1,986 | 1,953 | 1,985 | 68,100 |
| 2019/01/09 | 1,954 | 1,980 | 1,950 | 1,972 | 75,200 |
| 2019/01/08 | 1,972 | 1,976 | 1,949 | 1,954 | 63,800 |
| 2019/01/07 | 1,972 | 1,988 | 1,953 | 1,970 | 137,800 |
| 2019/01/04 | 1,920 | 1,940 | 1,902 | 1,932 | 100,500 |