ホクリヨウ(1384)の株価時系列情報
ホクリヨウ(1384)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,019 | 1,028 | 1,016 | 1,027 | 26,000 |
| 2024/04/23 | 1,019 | 1,020 | 1,009 | 1,014 | 8,800 |
| 2024/04/22 | 1,013 | 1,016 | 1,006 | 1,006 | 14,700 |
| 2024/04/19 | 1,014 | 1,014 | 992 | 1,006 | 34,200 |
| 2024/04/18 | 1,000 | 1,016 | 998 | 1,015 | 22,900 |
| 2024/04/17 | 1,001 | 1,005 | 990 | 995 | 51,200 |
| 2024/04/16 | 1,016 | 1,017 | 1,000 | 1,000 | 31,400 |
| 2024/04/15 | 1,018 | 1,023 | 1,013 | 1,016 | 12,400 |
| 2024/04/12 | 1,030 | 1,030 | 1,016 | 1,019 | 13,300 |
| 2024/04/11 | 1,025 | 1,029 | 1,021 | 1,023 | 8,800 |
| 2024/04/10 | 1,024 | 1,035 | 1,024 | 1,028 | 17,900 |
| 2024/04/09 | 1,025 | 1,025 | 1,012 | 1,016 | 12,000 |
| 2024/04/08 | 1,025 | 1,025 | 1,011 | 1,014 | 20,900 |
| 2024/04/05 | 1,020 | 1,024 | 1,013 | 1,017 | 18,400 |
| 2024/04/04 | 1,025 | 1,033 | 1,018 | 1,029 | 20,800 |
| 2024/04/03 | 1,015 | 1,034 | 1,010 | 1,022 | 17,900 |
| 2024/04/02 | 1,040 | 1,041 | 1,016 | 1,019 | 31,800 |
| 2024/04/01 | 1,065 | 1,067 | 1,035 | 1,038 | 28,800 |
| 2024/03/29 | 1,058 | 1,070 | 1,058 | 1,058 | 37,900 |
| 2024/03/28 | 1,069 | 1,069 | 1,038 | 1,043 | 88,500 |
| 2024/03/27 | 1,118 | 1,119 | 1,109 | 1,114 | 45,100 |
| 2024/03/26 | 1,127 | 1,129 | 1,104 | 1,111 | 42,500 |
| 2024/03/25 | 1,146 | 1,146 | 1,122 | 1,122 | 32,100 |
| 2024/03/22 | 1,144 | 1,144 | 1,121 | 1,122 | 35,500 |
| 2024/03/21 | 1,108 | 1,140 | 1,107 | 1,139 | 49,700 |
| 2024/03/19 | 1,109 | 1,115 | 1,097 | 1,097 | 45,000 |
| 2024/03/18 | 1,117 | 1,117 | 1,099 | 1,099 | 26,200 |
| 2024/03/15 | 1,100 | 1,106 | 1,094 | 1,097 | 22,600 |
| 2024/03/14 | 1,116 | 1,125 | 1,093 | 1,093 | 67,700 |
| 2024/03/13 | 1,137 | 1,143 | 1,104 | 1,104 | 42,100 |
| 2024/03/12 | 1,105 | 1,135 | 1,102 | 1,125 | 31,800 |
| 2024/03/11 | 1,109 | 1,123 | 1,096 | 1,102 | 46,700 |
| 2024/03/08 | 1,147 | 1,156 | 1,111 | 1,111 | 59,300 |
| 2024/03/07 | 1,101 | 1,130 | 1,100 | 1,130 | 61,000 |
| 2024/03/06 | 1,063 | 1,092 | 1,063 | 1,092 | 54,500 |
| 2024/03/05 | 1,065 | 1,067 | 1,052 | 1,056 | 19,700 |
| 2024/03/04 | 1,055 | 1,078 | 1,052 | 1,068 | 58,900 |
| 2024/03/01 | 1,041 | 1,049 | 1,041 | 1,045 | 15,700 |
| 2024/02/29 | 1,058 | 1,062 | 1,038 | 1,047 | 32,200 |
| 2024/02/28 | 1,037 | 1,054 | 1,037 | 1,053 | 29,100 |
| 2024/02/27 | 1,036 | 1,047 | 1,036 | 1,040 | 22,300 |
| 2024/02/26 | 1,040 | 1,045 | 1,035 | 1,036 | 24,400 |
| 2024/02/22 | 1,033 | 1,039 | 1,025 | 1,028 | 25,800 |
| 2024/02/21 | 1,034 | 1,034 | 1,017 | 1,024 | 23,200 |
| 2024/02/20 | 1,048 | 1,048 | 1,027 | 1,029 | 35,700 |
| 2024/02/19 | 1,021 | 1,048 | 1,018 | 1,040 | 49,600 |
| 2024/02/16 | 1,000 | 1,021 | 1,000 | 1,017 | 52,200 |
| 2024/02/15 | 1,020 | 1,025 | 1,003 | 1,003 | 76,900 |
| 2024/02/14 | 1,040 | 1,051 | 1,012 | 1,023 | 156,000 |
| 2024/02/13 | 1,076 | 1,080 | 1,045 | 1,066 | 190,200 |
| 2024/02/09 | 1,060 | 1,064 | 1,041 | 1,047 | 42,100 |
| 2024/02/08 | 1,056 | 1,060 | 1,053 | 1,058 | 24,700 |
| 2024/02/07 | 1,059 | 1,060 | 1,051 | 1,051 | 20,400 |
| 2024/02/06 | 1,058 | 1,060 | 1,051 | 1,058 | 34,300 |
| 2024/02/05 | 1,041 | 1,052 | 1,039 | 1,051 | 37,000 |
| 2024/02/02 | 1,040 | 1,044 | 1,021 | 1,037 | 45,500 |
| 2024/02/01 | 1,048 | 1,050 | 1,037 | 1,037 | 22,400 |
| 2024/01/31 | 1,051 | 1,053 | 1,039 | 1,044 | 33,700 |
| 2024/01/30 | 1,071 | 1,071 | 1,049 | 1,049 | 68,100 |
| 2024/01/29 | 1,060 | 1,062 | 1,049 | 1,060 | 24,700 |
| 2024/01/26 | 1,049 | 1,058 | 1,042 | 1,048 | 22,700 |
| 2024/01/25 | 1,033 | 1,045 | 1,033 | 1,042 | 14,500 |
| 2024/01/24 | 1,049 | 1,053 | 1,030 | 1,033 | 29,800 |
| 2024/01/23 | 1,057 | 1,058 | 1,044 | 1,048 | 23,200 |
| 2024/01/22 | 1,045 | 1,059 | 1,045 | 1,056 | 12,600 |
| 2024/01/19 | 1,048 | 1,051 | 1,042 | 1,045 | 23,500 |
| 2024/01/18 | 1,064 | 1,070 | 1,045 | 1,048 | 40,800 |
| 2024/01/17 | 1,080 | 1,109 | 1,065 | 1,065 | 50,200 |
| 2024/01/16 | 1,070 | 1,078 | 1,055 | 1,072 | 28,200 |
| 2024/01/15 | 1,068 | 1,084 | 1,061 | 1,066 | 24,900 |
| 2024/01/12 | 1,056 | 1,076 | 1,053 | 1,060 | 33,000 |
| 2024/01/11 | 1,058 | 1,063 | 1,046 | 1,056 | 28,500 |
| 2024/01/10 | 1,058 | 1,072 | 1,049 | 1,050 | 44,600 |
| 2024/01/09 | 1,065 | 1,090 | 1,058 | 1,065 | 65,900 |
| 2024/01/05 | 1,030 | 1,043 | 1,024 | 1,043 | 35,900 |
| 2024/01/04 | 1,008 | 1,028 | 1,002 | 1,023 | 39,500 |
| 2023/12/29 | 1,029 | 1,033 | 1,006 | 1,011 | 34,600 |
| 2023/12/28 | 1,015 | 1,023 | 1,004 | 1,012 | 30,600 |
| 2023/12/27 | 1,014 | 1,021 | 1,002 | 1,016 | 34,700 |
| 2023/12/26 | 999 | 1,032 | 999 | 1,013 | 40,900 |
| 2023/12/25 | 1,008 | 1,010 | 991 | 1,007 | 56,500 |
| 2023/12/22 | 1,020 | 1,033 | 998 | 1,008 | 43,000 |
| 2023/12/21 | 1,032 | 1,032 | 1,000 | 1,022 | 53,500 |
| 2023/12/20 | 1,046 | 1,053 | 1,031 | 1,038 | 39,700 |
| 2023/12/19 | 1,051 | 1,061 | 1,045 | 1,045 | 22,700 |
| 2023/12/18 | 1,051 | 1,055 | 1,037 | 1,052 | 35,200 |
| 2023/12/15 | 1,070 | 1,076 | 1,061 | 1,062 | 24,600 |
| 2023/12/14 | 1,096 | 1,096 | 1,063 | 1,070 | 48,600 |
| 2023/12/13 | 1,112 | 1,122 | 1,093 | 1,096 | 18,500 |
| 2023/12/12 | 1,126 | 1,135 | 1,102 | 1,117 | 22,100 |
| 2023/12/11 | 1,094 | 1,129 | 1,094 | 1,126 | 34,300 |
| 2023/12/08 | 1,100 | 1,101 | 1,074 | 1,092 | 43,900 |
| 2023/12/07 | 1,091 | 1,115 | 1,083 | 1,101 | 39,100 |
| 2023/12/06 | 1,082 | 1,106 | 1,082 | 1,091 | 33,700 |
| 2023/12/05 | 1,100 | 1,110 | 1,080 | 1,084 | 34,600 |
| 2023/12/04 | 1,132 | 1,133 | 1,097 | 1,110 | 55,600 |
| 2023/12/01 | 1,150 | 1,160 | 1,131 | 1,143 | 27,500 |
| 2023/11/30 | 1,144 | 1,152 | 1,121 | 1,147 | 29,100 |
| 2023/11/29 | 1,150 | 1,155 | 1,115 | 1,137 | 58,000 |
| 2023/11/28 | 1,137 | 1,188 | 1,132 | 1,164 | 79,300 |
| 2023/11/27 | 1,089 | 1,136 | 1,087 | 1,128 | 56,700 |
| 2023/11/24 | 1,095 | 1,095 | 1,057 | 1,081 | 42,900 |
| 2023/11/22 | 1,095 | 1,107 | 1,067 | 1,089 | 47,200 |
| 2023/11/21 | 1,116 | 1,130 | 1,089 | 1,103 | 55,600 |
| 2023/11/20 | 1,089 | 1,120 | 1,089 | 1,116 | 88,400 |
| 2023/11/17 | 1,118 | 1,135 | 1,077 | 1,093 | 93,900 |
| 2023/11/16 | 1,138 | 1,144 | 1,080 | 1,107 | 233,500 |
| 2023/11/15 | 1,089 | 1,115 | 1,048 | 1,115 | 346,500 |
| 2023/11/14 | 973 | 990 | 958 | 965 | 98,600 |
| 2023/11/13 | 1,004 | 1,006 | 971 | 980 | 70,800 |
| 2023/11/10 | 1,013 | 1,015 | 983 | 1,005 | 70,700 |
| 2023/11/09 | 1,014 | 1,032 | 998 | 1,028 | 28,700 |
| 2023/11/08 | 1,064 | 1,077 | 1,017 | 1,018 | 43,200 |
| 2023/11/07 | 1,059 | 1,064 | 1,054 | 1,061 | 17,400 |
| 2023/11/06 | 1,050 | 1,069 | 1,048 | 1,061 | 31,700 |
| 2023/11/02 | 1,041 | 1,055 | 1,031 | 1,038 | 31,400 |
| 2023/11/01 | 1,046 | 1,046 | 1,028 | 1,037 | 15,100 |
| 2023/10/31 | 1,027 | 1,043 | 1,018 | 1,034 | 19,800 |
| 2023/10/30 | 1,047 | 1,061 | 1,035 | 1,035 | 38,400 |
| 2023/10/27 | 1,028 | 1,077 | 1,028 | 1,077 | 21,300 |
| 2023/10/26 | 1,013 | 1,045 | 1,013 | 1,033 | 20,500 |
| 2023/10/25 | 1,052 | 1,052 | 1,029 | 1,029 | 24,300 |
| 2023/10/24 | 1,020 | 1,040 | 999 | 1,035 | 30,800 |
| 2023/10/23 | 1,044 | 1,069 | 1,020 | 1,034 | 47,700 |
| 2023/10/20 | 1,010 | 1,062 | 997 | 1,044 | 57,900 |
| 2023/10/19 | 1,040 | 1,042 | 1,008 | 1,023 | 69,300 |
| 2023/10/18 | 1,060 | 1,065 | 1,038 | 1,058 | 48,200 |
| 2023/10/17 | 1,115 | 1,120 | 1,061 | 1,065 | 47,700 |
| 2023/10/16 | 1,110 | 1,138 | 1,097 | 1,113 | 51,100 |
| 2023/10/13 | 1,099 | 1,126 | 1,073 | 1,110 | 82,600 |
| 2023/10/12 | 1,110 | 1,123 | 1,098 | 1,104 | 33,600 |
| 2023/10/11 | 1,130 | 1,133 | 1,109 | 1,117 | 26,100 |
| 2023/10/10 | 1,107 | 1,139 | 1,104 | 1,130 | 39,300 |
| 2023/10/06 | 1,133 | 1,134 | 1,106 | 1,110 | 27,700 |
| 2023/10/05 | 1,095 | 1,128 | 1,090 | 1,121 | 25,100 |
| 2023/10/04 | 1,099 | 1,124 | 1,073 | 1,088 | 54,800 |
| 2023/10/03 | 1,145 | 1,145 | 1,105 | 1,129 | 45,700 |
| 2023/10/02 | 1,159 | 1,167 | 1,122 | 1,124 | 30,100 |
| 2023/09/29 | 1,175 | 1,175 | 1,138 | 1,145 | 39,100 |
| 2023/09/28 | 1,160 | 1,200 | 1,156 | 1,179 | 45,500 |
| 2023/09/27 | 1,163 | 1,171 | 1,131 | 1,170 | 37,200 |
| 2023/09/26 | 1,189 | 1,189 | 1,136 | 1,165 | 79,700 |
| 2023/09/25 | 1,120 | 1,205 | 1,120 | 1,205 | 113,200 |
| 2023/09/22 | 1,048 | 1,107 | 1,046 | 1,105 | 51,200 |
| 2023/09/21 | 1,072 | 1,084 | 1,051 | 1,051 | 16,800 |
| 2023/09/20 | 1,080 | 1,118 | 1,065 | 1,065 | 37,900 |
| 2023/09/19 | 1,084 | 1,095 | 1,066 | 1,088 | 39,700 |
| 2023/09/15 | 1,100 | 1,118 | 1,071 | 1,074 | 94,200 |
| 2023/09/14 | 1,145 | 1,171 | 1,127 | 1,144 | 71,600 |
| 2023/09/13 | 1,139 | 1,144 | 1,096 | 1,115 | 103,500 |
| 2023/09/12 | 1,088 | 1,155 | 1,072 | 1,154 | 111,000 |
| 2023/09/11 | 1,020 | 1,094 | 1,020 | 1,094 | 97,800 |
| 2023/09/08 | 977 | 1,019 | 966 | 1,013 | 64,600 |
| 2023/09/07 | 975 | 985 | 965 | 965 | 34,700 |
| 2023/09/06 | 997 | 1,004 | 976 | 979 | 35,800 |
| 2023/09/05 | 1,001 | 1,006 | 991 | 997 | 29,900 |
| 2023/09/04 | 1,030 | 1,037 | 991 | 1,003 | 78,200 |
| 2023/09/01 | 1,026 | 1,033 | 1,021 | 1,032 | 20,700 |
| 2023/08/31 | 1,046 | 1,046 | 1,023 | 1,031 | 25,900 |
| 2023/08/30 | 1,030 | 1,047 | 1,022 | 1,046 | 38,100 |
| 2023/08/29 | 1,034 | 1,036 | 1,017 | 1,030 | 41,100 |
| 2023/08/28 | 1,034 | 1,056 | 1,012 | 1,026 | 53,600 |
| 2023/08/25 | 1,024 | 1,061 | 1,010 | 1,040 | 51,800 |
| 2023/08/24 | 1,024 | 1,079 | 1,020 | 1,037 | 120,900 |
| 2023/08/23 | 982 | 1,015 | 982 | 1,011 | 127,800 |
| 2023/08/22 | 908 | 976 | 908 | 976 | 181,700 |
| 2023/08/21 | 870 | 917 | 870 | 908 | 80,700 |
| 2023/08/18 | 847 | 884 | 841 | 870 | 54,900 |
| 2023/08/17 | 865 | 866 | 833 | 849 | 66,700 |
| 2023/08/16 | 863 | 875 | 860 | 865 | 37,900 |
| 2023/08/15 | 863 | 892 | 860 | 873 | 63,500 |
| 2023/08/14 | 929 | 929 | 854 | 863 | 198,800 |
| 2023/08/10 | 912 | 927 | 901 | 914 | 128,700 |
| 2023/08/09 | 912 | 912 | 891 | 902 | 33,300 |
| 2023/08/08 | 885 | 913 | 885 | 905 | 37,500 |
| 2023/08/07 | 880 | 894 | 877 | 885 | 34,200 |
| 2023/08/04 | 874 | 883 | 872 | 883 | 13,600 |
| 2023/08/03 | 872 | 873 | 864 | 869 | 15,600 |
| 2023/08/02 | 876 | 879 | 869 | 870 | 19,900 |
| 2023/08/01 | 889 | 890 | 880 | 884 | 15,100 |
| 2023/07/31 | 900 | 903 | 888 | 894 | 24,400 |
| 2023/07/28 | 898 | 905 | 880 | 891 | 52,500 |
| 2023/07/27 | 906 | 914 | 900 | 904 | 13,400 |
| 2023/07/26 | 897 | 907 | 890 | 906 | 25,300 |
| 2023/07/25 | 899 | 901 | 890 | 897 | 19,700 |
| 2023/07/24 | 900 | 901 | 886 | 895 | 24,700 |
| 2023/07/21 | 888 | 899 | 875 | 899 | 37,600 |
| 2023/07/20 | 870 | 896 | 867 | 894 | 55,000 |
| 2023/07/19 | 867 | 872 | 860 | 870 | 19,200 |
| 2023/07/18 | 870 | 874 | 866 | 867 | 15,500 |
| 2023/07/14 | 887 | 887 | 869 | 872 | 14,000 |
| 2023/07/13 | 879 | 885 | 871 | 883 | 17,400 |
| 2023/07/12 | 886 | 889 | 868 | 879 | 28,700 |
| 2023/07/11 | 882 | 891 | 875 | 875 | 20,500 |
| 2023/07/10 | 885 | 890 | 877 | 884 | 24,700 |
| 2023/07/07 | 879 | 891 | 871 | 882 | 24,200 |
| 2023/07/06 | 880 | 890 | 873 | 879 | 22,100 |
| 2023/07/05 | 888 | 890 | 877 | 880 | 20,700 |
| 2023/07/04 | 890 | 893 | 881 | 887 | 28,200 |
| 2023/07/03 | 884 | 892 | 882 | 890 | 27,100 |