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 |
---|---|---|---|---|---|
2019/12/30 | 689 | 696 | 689 | 694 | 5,400 |
2019/12/27 | 693 | 693 | 685 | 687 | 5,200 |
2019/12/26 | 685 | 692 | 685 | 689 | 9,400 |
2019/12/25 | 706 | 706 | 674 | 674 | 19,000 |
2019/12/24 | 715 | 715 | 690 | 690 | 20,400 |
2019/12/23 | 701 | 714 | 701 | 714 | 13,300 |
2019/12/20 | 703 | 707 | 696 | 700 | 16,300 |
2019/12/19 | 690 | 703 | 690 | 700 | 15,600 |
2019/12/18 | 678 | 687 | 675 | 687 | 11,200 |
2019/12/17 | 678 | 678 | 670 | 675 | 5,000 |
2019/12/16 | 678 | 682 | 672 | 675 | 10,100 |
2019/12/13 | 679 | 685 | 678 | 680 | 15,500 |
2019/12/12 | 677 | 679 | 673 | 679 | 4,500 |
2019/12/11 | 669 | 676 | 663 | 676 | 17,500 |
2019/12/10 | 670 | 670 | 665 | 667 | 7,100 |
2019/12/09 | 678 | 681 | 662 | 667 | 18,200 |
2019/12/06 | 679 | 679 | 672 | 677 | 7,900 |
2019/12/05 | 672 | 678 | 660 | 678 | 19,400 |
2019/12/04 | 675 | 679 | 659 | 662 | 20,600 |
2019/12/03 | 679 | 680 | 674 | 677 | 4,300 |
2019/12/02 | 679 | 694 | 673 | 680 | 17,100 |
2019/11/29 | 690 | 691 | 678 | 679 | 3,700 |
2019/11/28 | 695 | 695 | 678 | 680 | 8,400 |
2019/11/27 | 699 | 700 | 685 | 685 | 9,500 |
2019/11/26 | 699 | 705 | 692 | 692 | 19,900 |
2019/11/25 | 681 | 697 | 679 | 697 | 10,700 |
2019/11/22 | 679 | 686 | 671 | 679 | 7,300 |
2019/11/21 | 679 | 681 | 655 | 679 | 16,800 |
2019/11/20 | 675 | 681 | 671 | 679 | 13,700 |
2019/11/19 | 689 | 689 | 674 | 675 | 15,900 |
2019/11/18 | 694 | 696 | 685 | 687 | 11,600 |
2019/11/15 | 686 | 691 | 676 | 686 | 21,400 |
2019/11/14 | 676 | 691 | 675 | 676 | 18,900 |
2019/11/13 | 698 | 698 | 658 | 685 | 21,500 |
2019/11/12 | 687 | 696 | 678 | 693 | 11,000 |
2019/11/11 | 696 | 697 | 650 | 687 | 37,000 |
2019/11/08 | 706 | 714 | 695 | 696 | 12,700 |
2019/11/07 | 718 | 719 | 693 | 709 | 18,100 |
2019/11/06 | 719 | 723 | 715 | 718 | 22,000 |
2019/11/05 | 715 | 719 | 706 | 714 | 14,000 |
2019/11/01 | 723 | 723 | 705 | 712 | 12,000 |
2019/10/31 | 690 | 724 | 690 | 715 | 26,000 |
2019/10/30 | 712 | 713 | 678 | 690 | 32,800 |
2019/10/29 | 720 | 720 | 706 | 712 | 9,100 |
2019/10/28 | 720 | 720 | 705 | 706 | 21,000 |
2019/10/25 | 706 | 707 | 698 | 700 | 7,200 |
2019/10/24 | 714 | 714 | 685 | 696 | 24,700 |
2019/10/23 | 718 | 720 | 713 | 715 | 8,300 |
2019/10/21 | 720 | 720 | 710 | 713 | 11,400 |
2019/10/18 | 726 | 740 | 697 | 718 | 20,000 |
2019/10/17 | 714 | 740 | 711 | 721 | 53,700 |
2019/10/16 | 682 | 708 | 677 | 707 | 35,900 |
2019/10/15 | 678 | 678 | 671 | 676 | 6,500 |
2019/10/11 | 681 | 681 | 675 | 678 | 8,400 |
2019/10/10 | 680 | 680 | 674 | 675 | 7,900 |
2019/10/09 | 671 | 680 | 668 | 679 | 16,000 |
2019/10/08 | 677 | 677 | 665 | 672 | 9,600 |
2019/10/07 | 657 | 676 | 656 | 672 | 17,700 |
2019/10/04 | 664 | 664 | 657 | 657 | 4,800 |
2019/10/03 | 650 | 666 | 648 | 666 | 14,200 |
2019/10/02 | 655 | 658 | 649 | 655 | 10,400 |
2019/10/01 | 666 | 670 | 658 | 658 | 9,100 |
2019/09/30 | 664 | 676 | 653 | 666 | 12,000 |
2019/09/27 | 670 | 670 | 656 | 657 | 8,100 |
2019/09/26 | 677 | 677 | 665 | 666 | 22,700 |
2019/09/25 | 665 | 667 | 658 | 667 | 7,000 |
2019/09/24 | 647 | 662 | 647 | 657 | 6,100 |
2019/09/20 | 684 | 695 | 643 | 643 | 37,800 |
2019/09/19 | 650 | 676 | 648 | 676 | 18,200 |
2019/09/18 | 630 | 650 | 629 | 648 | 14,800 |
2019/09/17 | 615 | 629 | 615 | 628 | 17,700 |
2019/09/13 | 619 | 619 | 614 | 615 | 13,500 |
2019/09/12 | 608 | 619 | 608 | 619 | 14,000 |
2019/09/11 | 602 | 608 | 600 | 608 | 72,000 |
2019/09/10 | 597 | 602 | 597 | 602 | 1,800 |
2019/09/09 | 601 | 602 | 597 | 600 | 5,600 |
2019/09/06 | 602 | 602 | 597 | 600 | 3,400 |
2019/09/05 | 596 | 602 | 596 | 602 | 3,700 |
2019/09/04 | 600 | 600 | 596 | 596 | 3,900 |
2019/09/03 | 600 | 600 | 595 | 598 | 4,200 |
2019/09/02 | 596 | 598 | 596 | 596 | 2,500 |
2019/08/30 | 599 | 601 | 597 | 600 | 3,000 |
2019/08/29 | 595 | 600 | 595 | 600 | 2,100 |
2019/08/28 | 596 | 599 | 595 | 595 | 3,300 |
2019/08/27 | 601 | 602 | 597 | 598 | 3,500 |
2019/08/26 | 601 | 601 | 596 | 597 | 7,000 |
2019/08/23 | 601 | 604 | 600 | 604 | 5,300 |
2019/08/22 | 601 | 603 | 599 | 600 | 2,400 |
2019/08/21 | 602 | 602 | 597 | 601 | 1,200 |
2019/08/20 | 602 | 603 | 600 | 603 | 3,100 |
2019/08/19 | 599 | 603 | 598 | 599 | 7,700 |
2019/08/16 | 603 | 604 | 591 | 597 | 6,900 |
2019/08/15 | 599 | 600 | 594 | 600 | 6,300 |
2019/08/14 | 593 | 601 | 593 | 600 | 6,900 |
2019/08/13 | 598 | 601 | 595 | 597 | 5,900 |
2019/08/09 | 607 | 607 | 598 | 606 | 3,000 |
2019/08/08 | 604 | 605 | 600 | 605 | 2,200 |
2019/08/07 | 604 | 604 | 600 | 601 | 2,900 |
2019/08/06 | 591 | 603 | 590 | 603 | 9,600 |
2019/08/05 | 601 | 602 | 597 | 600 | 9,700 |
2019/08/02 | 602 | 608 | 602 | 603 | 5,900 |
2019/08/01 | 610 | 612 | 609 | 612 | 2,500 |
2019/07/31 | 611 | 611 | 609 | 610 | 700 |
2019/07/30 | 608 | 613 | 605 | 611 | 4,300 |
2019/07/29 | 605 | 612 | 605 | 609 | 3,600 |
2019/07/26 | 612 | 612 | 606 | 607 | 2,600 |
2019/07/25 | 614 | 614 | 610 | 611 | 3,400 |
2019/07/24 | 614 | 614 | 610 | 613 | 1,800 |
2019/07/23 | 609 | 612 | 607 | 610 | 2,000 |
2019/07/22 | 610 | 610 | 605 | 609 | 5,000 |
2019/07/19 | 610 | 614 | 607 | 609 | 4,600 |
2019/07/18 | 609 | 616 | 607 | 610 | 9,000 |
2019/07/17 | 606 | 610 | 603 | 609 | 4,000 |
2019/07/16 | 601 | 609 | 601 | 604 | 6,900 |
2019/07/12 | 607 | 607 | 602 | 604 | 2,800 |
2019/07/11 | 605 | 609 | 605 | 607 | 2,000 |
2019/07/10 | 613 | 613 | 604 | 605 | 7,300 |
2019/07/09 | 616 | 618 | 612 | 612 | 6,100 |
2019/07/08 | 610 | 615 | 609 | 614 | 9,200 |
2019/07/05 | 604 | 610 | 604 | 610 | 6,800 |
2019/07/04 | 603 | 607 | 603 | 604 | 4,900 |
2019/07/03 | 604 | 606 | 600 | 606 | 4,900 |
2019/07/02 | 606 | 606 | 601 | 604 | 2,700 |
2019/07/01 | 600 | 608 | 600 | 607 | 10,300 |
2019/06/28 | 596 | 598 | 593 | 596 | 3,500 |
2019/06/27 | 597 | 600 | 596 | 599 | 3,200 |
2019/06/26 | 596 | 598 | 592 | 597 | 5,300 |
2019/06/25 | 601 | 601 | 595 | 598 | 3,800 |
2019/06/24 | 597 | 600 | 595 | 595 | 1,500 |
2019/06/21 | 601 | 601 | 595 | 595 | 7,000 |
2019/06/20 | 599 | 602 | 598 | 601 | 3,900 |
2019/06/19 | 602 | 604 | 601 | 601 | 3,300 |
2019/06/18 | 596 | 604 | 596 | 602 | 4,300 |
2019/06/17 | 599 | 603 | 599 | 599 | 1,900 |
2019/06/14 | 602 | 605 | 599 | 599 | 3,600 |
2019/06/13 | 605 | 607 | 598 | 605 | 10,800 |
2019/06/12 | 612 | 612 | 607 | 607 | 4,100 |
2019/06/11 | 610 | 614 | 608 | 611 | 5,400 |
2019/06/10 | 608 | 612 | 608 | 610 | 6,300 |
2019/06/07 | 602 | 618 | 602 | 606 | 19,300 |
2019/06/06 | 607 | 609 | 602 | 602 | 5,300 |
2019/06/05 | 599 | 610 | 598 | 607 | 13,200 |
2019/06/04 | 592 | 599 | 592 | 599 | 4,000 |
2019/06/03 | 595 | 596 | 591 | 592 | 3,700 |
2019/05/31 | 598 | 598 | 595 | 596 | 3,300 |
2019/05/30 | 598 | 598 | 596 | 598 | 3,400 |
2019/05/29 | 591 | 599 | 591 | 599 | 6,200 |
2019/05/28 | 591 | 594 | 591 | 592 | 3,200 |
2019/05/27 | 592 | 592 | 588 | 590 | 3,400 |
2019/05/24 | 589 | 589 | 585 | 586 | 7,100 |
2019/05/23 | 588 | 592 | 586 | 586 | 5,800 |
2019/05/22 | 592 | 592 | 588 | 591 | 2,200 |
2019/05/21 | 592 | 595 | 587 | 590 | 7,600 |
2019/05/20 | 594 | 598 | 586 | 592 | 22,000 |
2019/05/17 | 597 | 600 | 592 | 595 | 5,700 |
2019/05/16 | 596 | 601 | 593 | 594 | 15,800 |
2019/05/15 | 610 | 610 | 597 | 597 | 9,800 |
2019/05/14 | 602 | 604 | 598 | 604 | 9,900 |
2019/05/13 | 615 | 615 | 599 | 599 | 14,900 |
2019/05/10 | 619 | 619 | 613 | 613 | 12,400 |
2019/05/09 | 615 | 623 | 613 | 613 | 21,500 |
2019/05/08 | 614 | 614 | 610 | 611 | 10,200 |
2019/05/07 | 610 | 616 | 603 | 610 | 22,100 |
2019/04/26 | 597 | 599 | 596 | 596 | 4,000 |
2019/04/25 | 598 | 598 | 596 | 598 | 5,400 |
2019/04/24 | 598 | 599 | 597 | 597 | 4,500 |
2019/04/23 | 597 | 600 | 595 | 598 | 5,200 |
2019/04/22 | 596 | 597 | 595 | 595 | 19,500 |
2019/04/19 | 595 | 600 | 595 | 600 | 2,300 |
2019/04/18 | 598 | 598 | 594 | 594 | 3,400 |
2019/04/17 | 598 | 598 | 595 | 596 | 6,200 |
2019/04/16 | 596 | 600 | 595 | 596 | 6,600 |
2019/04/15 | 599 | 600 | 595 | 595 | 14,700 |
2019/04/12 | 600 | 601 | 596 | 596 | 9,000 |
2019/04/11 | 599 | 602 | 599 | 600 | 5,600 |
2019/04/10 | 601 | 601 | 598 | 598 | 6,600 |
2019/04/09 | 601 | 602 | 600 | 602 | 9,000 |
2019/04/08 | 603 | 605 | 600 | 600 | 6,900 |
2019/04/05 | 600 | 604 | 598 | 604 | 12,700 |
2019/04/04 | 601 | 603 | 598 | 598 | 6,600 |
2019/04/03 | 600 | 602 | 599 | 601 | 4,000 |
2019/04/02 | 604 | 605 | 598 | 599 | 17,800 |
2019/04/01 | 606 | 609 | 603 | 603 | 9,000 |
2019/03/29 | 601 | 604 | 599 | 603 | 6,000 |
2019/03/28 | 603 | 603 | 598 | 601 | 11,500 |
2019/03/27 | 608 | 608 | 600 | 603 | 22,400 |
2019/03/26 | 615 | 624 | 613 | 624 | 31,400 |
2019/03/25 | 605 | 610 | 595 | 610 | 38,500 |
2019/03/22 | 601 | 604 | 601 | 602 | 18,100 |
2019/03/20 | 604 | 608 | 601 | 601 | 29,800 |
2019/03/19 | 603 | 607 | 603 | 603 | 72,000 |
2019/03/18 | 605 | 607 | 603 | 605 | 14,100 |
2019/03/15 | 612 | 614 | 605 | 605 | 21,800 |
2019/03/14 | 618 | 618 | 611 | 611 | 10,500 |
2019/03/13 | 610 | 619 | 609 | 611 | 12,700 |
2019/03/12 | 613 | 614 | 607 | 610 | 18,100 |
2019/03/11 | 609 | 621 | 607 | 610 | 18,400 |
2019/03/08 | 631 | 635 | 610 | 612 | 25,400 |
2019/03/07 | 645 | 646 | 633 | 639 | 9,300 |
2019/03/06 | 651 | 653 | 643 | 645 | 8,100 |
2019/03/05 | 655 | 657 | 652 | 653 | 9,100 |
2019/03/04 | 639 | 653 | 637 | 651 | 12,600 |
2019/03/01 | 641 | 644 | 625 | 629 | 13,700 |
2019/02/28 | 660 | 662 | 638 | 642 | 22,600 |
2019/02/27 | 675 | 676 | 659 | 659 | 17,000 |
2019/02/26 | 636 | 671 | 633 | 664 | 27,400 |
2019/02/25 | 638 | 640 | 631 | 636 | 12,000 |
2019/02/22 | 629 | 630 | 625 | 628 | 7,300 |
2019/02/21 | 628 | 640 | 625 | 628 | 11,900 |
2019/02/20 | 628 | 663 | 625 | 627 | 18,900 |
2019/02/19 | 621 | 625 | 615 | 625 | 10,000 |
2019/02/18 | 605 | 636 | 605 | 621 | 30,100 |
2019/02/15 | 600 | 606 | 600 | 604 | 3,300 |
2019/02/14 | 602 | 608 | 601 | 602 | 9,400 |
2019/02/13 | 593 | 611 | 590 | 601 | 48,400 |
2019/02/12 | 606 | 615 | 606 | 610 | 12,200 |
2019/02/08 | 611 | 615 | 603 | 603 | 9,700 |
2019/02/07 | 609 | 612 | 604 | 611 | 9,800 |
2019/02/06 | 616 | 627 | 605 | 607 | 35,600 |
2019/02/05 | 613 | 618 | 611 | 615 | 9,300 |
2019/02/04 | 614 | 624 | 611 | 613 | 15,700 |
2019/02/01 | 615 | 620 | 610 | 610 | 11,000 |
2019/01/31 | 615 | 617 | 608 | 611 | 12,700 |
2019/01/30 | 620 | 620 | 612 | 613 | 12,200 |
2019/01/29 | 617 | 617 | 611 | 615 | 12,100 |
2019/01/28 | 611 | 613 | 610 | 612 | 6,200 |
2019/01/25 | 617 | 617 | 606 | 609 | 8,800 |
2019/01/24 | 606 | 608 | 600 | 606 | 6,300 |
2019/01/23 | 609 | 609 | 600 | 606 | 14,900 |
2019/01/22 | 611 | 612 | 604 | 609 | 11,400 |
2019/01/21 | 609 | 614 | 609 | 609 | 13,800 |
2019/01/18 | 622 | 622 | 602 | 609 | 56,500 |
2019/01/17 | 635 | 636 | 614 | 625 | 27,200 |
2019/01/16 | 636 | 637 | 633 | 634 | 4,900 |
2019/01/15 | 631 | 635 | 629 | 634 | 8,100 |
2019/01/11 | 624 | 638 | 624 | 637 | 23,400 |
2019/01/10 | 628 | 628 | 611 | 624 | 8,700 |
2019/01/09 | 625 | 630 | 625 | 626 | 6,900 |
2019/01/08 | 620 | 630 | 616 | 630 | 12,000 |
2019/01/07 | 606 | 625 | 606 | 622 | 8,600 |
2019/01/04 | 609 | 609 | 598 | 601 | 18,500 |