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 |
---|---|---|---|---|---|
2015/12/30 | 879 | 879 | 865 | 872 | 10,700 |
2015/12/29 | 875 | 882 | 869 | 879 | 14,900 |
2015/12/28 | 880 | 880 | 858 | 869 | 7,100 |
2015/12/25 | 830 | 850 | 830 | 850 | 25,400 |
2015/12/24 | 861 | 862 | 817 | 817 | 43,900 |
2015/12/22 | 861 | 874 | 860 | 867 | 13,600 |
2015/12/21 | 880 | 881 | 860 | 876 | 17,300 |
2015/12/18 | 888 | 889 | 881 | 881 | 13,200 |
2015/12/17 | 890 | 895 | 884 | 889 | 10,200 |
2015/12/16 | 873 | 889 | 868 | 875 | 10,700 |
2015/12/15 | 889 | 897 | 864 | 864 | 11,400 |
2015/12/14 | 858 | 888 | 849 | 884 | 21,700 |
2015/12/11 | 899 | 899 | 880 | 889 | 21,100 |
2015/12/10 | 870 | 908 | 859 | 893 | 46,800 |
2015/12/09 | 861 | 880 | 859 | 880 | 29,200 |
2015/12/08 | 858 | 869 | 843 | 863 | 21,100 |
2015/12/07 | 840 | 858 | 837 | 858 | 38,500 |
2015/12/04 | 838 | 842 | 820 | 836 | 20,000 |
2015/12/03 | 844 | 844 | 837 | 838 | 9,800 |
2015/12/02 | 843 | 845 | 836 | 841 | 24,000 |
2015/12/01 | 842 | 845 | 828 | 841 | 23,000 |
2015/11/30 | 835 | 848 | 826 | 841 | 40,900 |
2015/11/27 | 814 | 814 | 798 | 812 | 21,100 |
2015/11/26 | 789 | 814 | 784 | 814 | 34,800 |
2015/11/25 | 786 | 787 | 780 | 782 | 9,600 |
2015/11/24 | 765 | 785 | 765 | 785 | 17,100 |
2015/11/20 | 752 | 755 | 749 | 750 | 4,500 |
2015/11/19 | 755 | 755 | 748 | 752 | 7,600 |
2015/11/18 | 754 | 754 | 748 | 749 | 6,500 |
2015/11/17 | 737 | 756 | 737 | 747 | 9,800 |
2015/11/16 | 752 | 761 | 732 | 732 | 26,300 |
2015/11/13 | 763 | 765 | 760 | 763 | 7,500 |
2015/11/12 | 771 | 771 | 762 | 763 | 23,300 |
2015/11/11 | 771 | 777 | 770 | 771 | 16,100 |
2015/11/10 | 780 | 780 | 770 | 770 | 32,400 |
2015/11/09 | 791 | 793 | 781 | 781 | 17,300 |
2015/11/06 | 781 | 793 | 780 | 784 | 26,900 |
2015/11/05 | 781 | 788 | 781 | 781 | 9,700 |
2015/11/04 | 798 | 798 | 780 | 781 | 23,300 |
2015/11/02 | 791 | 795 | 775 | 777 | 16,500 |
2015/10/30 | 793 | 804 | 793 | 802 | 7,300 |
2015/10/29 | 796 | 807 | 792 | 804 | 12,000 |
2015/10/28 | 782 | 798 | 782 | 786 | 11,100 |
2015/10/27 | 796 | 796 | 780 | 780 | 17,500 |
2015/10/26 | 773 | 800 | 773 | 788 | 12,600 |
2015/10/23 | 762 | 772 | 762 | 770 | 11,800 |
2015/10/22 | 768 | 768 | 760 | 761 | 25,600 |
2015/10/21 | 782 | 783 | 770 | 770 | 18,200 |
2015/10/20 | 780 | 793 | 780 | 781 | 9,000 |
2015/10/19 | 767 | 801 | 760 | 784 | 49,400 |
2015/10/16 | 827 | 831 | 800 | 802 | 46,600 |
2015/10/15 | 845 | 845 | 800 | 825 | 70,900 |
2015/10/14 | 873 | 888 | 850 | 888 | 53,800 |
2015/10/13 | 877 | 877 | 863 | 870 | 14,500 |
2015/10/09 | 882 | 882 | 871 | 877 | 22,500 |
2015/10/08 | 873 | 884 | 865 | 867 | 26,000 |
2015/10/07 | 831 | 888 | 825 | 888 | 56,300 |
2015/10/06 | 826 | 859 | 816 | 846 | 49,300 |
2015/10/05 | 805 | 820 | 801 | 818 | 21,700 |
2015/10/02 | 799 | 804 | 797 | 804 | 27,900 |
2015/10/01 | 800 | 804 | 792 | 793 | 16,100 |
2015/09/30 | 806 | 806 | 790 | 806 | 49,900 |
2015/09/29 | 798 | 808 | 766 | 805 | 59,400 |
2015/09/28 | 805 | 806 | 800 | 803 | 27,400 |
2015/09/25 | 804 | 815 | 800 | 806 | 30,500 |
2015/09/24 | 800 | 813 | 783 | 812 | 25,100 |
2015/09/18 | 825 | 845 | 797 | 800 | 170,500 |
2015/09/17 | 758 | 775 | 757 | 761 | 9,300 |
2015/09/16 | 770 | 785 | 757 | 757 | 24,600 |
2015/09/15 | 769 | 795 | 755 | 768 | 35,900 |
2015/09/14 | 795 | 831 | 764 | 778 | 98,500 |
2015/09/11 | 751 | 760 | 745 | 756 | 8,500 |
2015/09/10 | 730 | 760 | 720 | 760 | 30,500 |
2015/09/09 | 725 | 766 | 713 | 763 | 46,900 |
2015/09/08 | 711 | 719 | 695 | 703 | 23,000 |
2015/09/07 | 718 | 728 | 698 | 705 | 31,300 |
2015/09/04 | 756 | 756 | 716 | 740 | 23,200 |
2015/09/03 | 772 | 774 | 754 | 754 | 13,200 |
2015/09/02 | 701 | 770 | 701 | 742 | 42,400 |
2015/09/01 | 784 | 784 | 736 | 736 | 37,300 |
2015/08/31 | 790 | 800 | 783 | 789 | 24,500 |
2015/08/28 | 741 | 796 | 741 | 787 | 48,200 |
2015/08/27 | 720 | 748 | 718 | 731 | 71,700 |
2015/08/26 | 702 | 710 | 670 | 710 | 73,800 |
2015/08/25 | 650 | 733 | 636 | 652 | 132,300 |
2015/08/24 | 775 | 800 | 700 | 707 | 123,400 |
2015/08/21 | 814 | 837 | 800 | 814 | 79,100 |
2015/08/20 | 887 | 887 | 852 | 857 | 68,000 |
2015/08/19 | 899 | 902 | 890 | 891 | 25,200 |
2015/08/18 | 900 | 902 | 896 | 897 | 24,000 |
2015/08/17 | 903 | 907 | 892 | 897 | 28,000 |
2015/08/14 | 904 | 924 | 901 | 902 | 51,500 |
2015/08/13 | 905 | 912 | 903 | 911 | 28,800 |
2015/08/12 | 910 | 910 | 895 | 905 | 48,700 |
2015/08/11 | 910 | 911 | 900 | 910 | 19,200 |
2015/08/10 | 906 | 912 | 902 | 905 | 29,800 |
2015/08/07 | 905 | 915 | 901 | 912 | 31,600 |
2015/08/06 | 895 | 918 | 891 | 913 | 41,800 |
2015/08/05 | 895 | 901 | 885 | 900 | 51,400 |
2015/08/04 | 935 | 938 | 899 | 901 | 62,400 |
2015/08/03 | 888 | 938 | 888 | 927 | 94,500 |
2015/07/31 | 917 | 917 | 874 | 889 | 115,900 |
2015/07/30 | 934 | 934 | 903 | 918 | 84,300 |
2015/07/29 | 946 | 954 | 921 | 928 | 88,300 |
2015/07/28 | 948 | 971 | 915 | 936 | 201,900 |
2015/07/27 | 1,006 | 1,010 | 957 | 966 | 427,000 |
2015/07/24 | 903 | 948 | 891 | 946 | 182,800 |
2015/07/23 | 937 | 1,047 | 899 | 933 | 455,200 |
2015/07/22 | 967 | 970 | 888 | 912 | 478,800 |
2015/07/21 | 845 | 964 | 810 | 956 | 454,000 |
2015/07/17 | 742 | 877 | 740 | 830 | 612,200 |
2015/07/16 | 708 | 740 | 708 | 736 | 83,900 |
2015/07/15 | 720 | 745 | 701 | 722 | 204,400 |
2015/07/14 | 723 | 740 | 695 | 738 | 160,500 |
2015/07/13 | 730 | 733 | 693 | 714 | 235,100 |
2015/07/10 | 747 | 782 | 691 | 730 | 1,094,500 |
2015/07/09 | 692 | 692 | 652 | 692 | 575,300 |
2015/07/08 | 593 | 609 | 581 | 592 | 125,400 |
2015/07/07 | 580 | 583 | 570 | 581 | 73,400 |
2015/07/06 | 576 | 585 | 566 | 571 | 84,500 |
2015/07/03 | 577 | 589 | 574 | 578 | 56,600 |
2015/07/02 | 559 | 615 | 559 | 584 | 267,100 |
2015/07/01 | 547 | 558 | 547 | 555 | 36,800 |
2015/06/30 | 540 | 543 | 540 | 542 | 9,200 |
2015/06/29 | 542 | 550 | 539 | 541 | 37,700 |
2015/06/26 | 554 | 557 | 551 | 554 | 15,400 |
2015/06/25 | 547 | 555 | 545 | 555 | 19,700 |
2015/06/24 | 550 | 553 | 546 | 546 | 27,800 |
2015/06/23 | 550 | 561 | 549 | 552 | 61,600 |
2015/06/22 | 550 | 552 | 546 | 550 | 15,800 |
2015/06/19 | 546 | 549 | 543 | 548 | 14,900 |
2015/06/18 | 545 | 547 | 542 | 542 | 13,000 |
2015/06/17 | 548 | 549 | 545 | 545 | 25,100 |
2015/06/16 | 554 | 555 | 543 | 548 | 45,300 |
2015/06/15 | 540 | 556 | 537 | 552 | 194,100 |
2015/06/12 | 525 | 529 | 523 | 524 | 11,900 |
2015/06/11 | 522 | 527 | 522 | 525 | 9,300 |
2015/06/10 | 522 | 527 | 521 | 521 | 11,500 |
2015/06/09 | 530 | 531 | 517 | 520 | 46,400 |
2015/06/08 | 536 | 536 | 531 | 533 | 10,800 |
2015/06/05 | 531 | 531 | 526 | 531 | 14,200 |
2015/06/04 | 530 | 535 | 527 | 531 | 9,200 |
2015/06/03 | 526 | 527 | 523 | 525 | 11,400 |
2015/06/02 | 526 | 528 | 525 | 525 | 17,400 |
2015/06/01 | 529 | 532 | 522 | 526 | 65,600 |
2015/05/29 | 532 | 534 | 528 | 534 | 16,100 |
2015/05/28 | 540 | 540 | 533 | 538 | 13,700 |
2015/05/27 | 546 | 546 | 538 | 538 | 15,000 |
2015/05/26 | 545 | 548 | 537 | 547 | 16,300 |
2015/05/25 | 538 | 547 | 538 | 542 | 13,300 |
2015/05/22 | 545 | 554 | 534 | 537 | 34,200 |
2015/05/21 | 532 | 555 | 532 | 555 | 67,700 |
2015/05/20 | 541 | 549 | 534 | 542 | 78,600 |
2015/05/19 | 523 | 540 | 521 | 540 | 95,200 |
2015/05/18 | 520 | 524 | 516 | 519 | 14,900 |
2015/05/15 | 522 | 525 | 516 | 521 | 30,500 |
2015/05/14 | 521 | 525 | 521 | 522 | 25,200 |
2015/05/13 | 521 | 529 | 520 | 524 | 24,500 |
2015/05/12 | 521 | 525 | 520 | 520 | 16,400 |
2015/05/11 | 524 | 526 | 515 | 521 | 26,300 |
2015/05/08 | 520 | 524 | 520 | 524 | 11,100 |
2015/05/07 | 524 | 524 | 521 | 521 | 9,500 |
2015/05/01 | 521 | 524 | 520 | 522 | 18,700 |
2015/04/30 | 530 | 530 | 523 | 523 | 30,200 |
2015/04/28 | 536 | 536 | 531 | 531 | 16,100 |
2015/04/27 | 532 | 536 | 529 | 533 | 39,300 |
2015/04/24 | 527 | 528 | 525 | 526 | 8,400 |
2015/04/23 | 530 | 530 | 521 | 526 | 21,300 |
2015/04/22 | 525 | 531 | 524 | 528 | 31,600 |
2015/04/21 | 524 | 524 | 516 | 524 | 37,700 |
2015/04/20 | 531 | 531 | 516 | 520 | 100,100 |
2015/04/17 | 533 | 541 | 531 | 533 | 48,700 |
2015/04/16 | 536 | 541 | 529 | 531 | 88,800 |
2015/04/15 | 585 | 610 | 531 | 531 | 568,200 |
2015/04/14 | 548 | 565 | 540 | 565 | 136,200 |
2015/04/13 | 532 | 550 | 532 | 549 | 51,600 |
2015/04/10 | 530 | 537 | 522 | 529 | 28,800 |
2015/04/09 | 538 | 538 | 525 | 532 | 57,000 |
2015/04/08 | 539 | 550 | 530 | 543 | 52,700 |
2015/04/07 | 532 | 555 | 525 | 547 | 267,500 |
2015/04/06 | 518 | 539 | 516 | 535 | 131,300 |
2015/04/03 | 510 | 518 | 504 | 518 | 30,100 |
2015/04/02 | 510 | 510 | 503 | 505 | 27,300 |
2015/04/01 | 508 | 508 | 501 | 502 | 43,900 |
2015/03/31 | 517 | 518 | 505 | 506 | 82,400 |
2015/03/30 | 520 | 520 | 515 | 515 | 56,800 |
2015/03/27 | 520 | 522 | 508 | 515 | 78,500 |
2015/03/26 | 522 | 525 | 520 | 524 | 35,800 |
2015/03/25 | 525 | 530 | 523 | 526 | 33,700 |
2015/03/24 | 528 | 531 | 525 | 530 | 36,500 |
2015/03/23 | 540 | 540 | 528 | 530 | 39,000 |
2015/03/20 | 530 | 532 | 527 | 531 | 27,200 |
2015/03/19 | 534 | 534 | 518 | 530 | 55,400 |
2015/03/18 | 525 | 538 | 517 | 535 | 122,200 |
2015/03/17 | 539 | 539 | 529 | 529 | 45,100 |
2015/03/16 | 528 | 538 | 524 | 533 | 66,400 |
2015/03/13 | 524 | 532 | 518 | 528 | 69,800 |
2015/03/12 | 540 | 540 | 521 | 523 | 45,000 |
2015/03/11 | 505 | 536 | 503 | 527 | 137,300 |
2015/03/10 | 535 | 537 | 500 | 515 | 215,100 |
2015/03/09 | 559 | 559 | 536 | 540 | 258,900 |
2015/03/06 | 540 | 579 | 536 | 555 | 341,900 |
2015/03/05 | 524 | 534 | 518 | 531 | 143,500 |
2015/03/04 | 526 | 535 | 512 | 524 | 220,800 |
2015/03/03 | 507 | 534 | 506 | 523 | 435,600 |
2015/03/02 | 495 | 509 | 488 | 499 | 343,800 |
2015/02/27 | 483 | 485 | 478 | 484 | 98,700 |
2015/02/26 | 495 | 495 | 483 | 485 | 111,500 |
2015/02/25 | 488 | 492 | 483 | 490 | 130,900 |
2015/02/24 | 480 | 500 | 475 | 492 | 330,200 |
2015/02/23 | 487 | 490 | 479 | 482 | 342,400 |
2015/02/20 | 501 | 505 | 473 | 485 | 2,511,400 |