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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,234 | 1,235 | 1,195 | 1,206 | 23,900 |
| 2024/12/27 | 1,239 | 1,239 | 1,192 | 1,211 | 31,400 |
| 2024/12/26 | 1,210 | 1,250 | 1,207 | 1,237 | 48,700 |
| 2024/12/25 | 1,181 | 1,200 | 1,178 | 1,198 | 26,000 |
| 2024/12/24 | 1,154 | 1,172 | 1,154 | 1,172 | 30,400 |
| 2024/12/23 | 1,145 | 1,152 | 1,137 | 1,152 | 29,400 |
| 2024/12/20 | 1,139 | 1,139 | 1,132 | 1,139 | 13,700 |
| 2024/12/19 | 1,128 | 1,138 | 1,128 | 1,134 | 11,300 |
| 2024/12/18 | 1,133 | 1,134 | 1,126 | 1,128 | 9,800 |
| 2024/12/17 | 1,148 | 1,148 | 1,132 | 1,133 | 12,400 |
| 2024/12/16 | 1,142 | 1,146 | 1,139 | 1,146 | 14,600 |
| 2024/12/13 | 1,120 | 1,131 | 1,120 | 1,131 | 9,300 |
| 2024/12/12 | 1,125 | 1,132 | 1,120 | 1,122 | 14,700 |
| 2024/12/11 | 1,121 | 1,125 | 1,114 | 1,124 | 20,200 |
| 2024/12/10 | 1,115 | 1,125 | 1,107 | 1,125 | 12,900 |
| 2024/12/09 | 1,103 | 1,114 | 1,099 | 1,114 | 15,200 |
| 2024/12/06 | 1,100 | 1,100 | 1,096 | 1,096 | 4,800 |
| 2024/12/05 | 1,104 | 1,104 | 1,095 | 1,103 | 6,500 |
| 2024/12/04 | 1,100 | 1,102 | 1,097 | 1,098 | 7,700 |
| 2024/12/03 | 1,100 | 1,102 | 1,090 | 1,094 | 14,100 |
| 2024/12/02 | 1,093 | 1,104 | 1,092 | 1,100 | 17,400 |
| 2024/11/29 | 1,092 | 1,098 | 1,088 | 1,090 | 13,500 |
| 2024/11/28 | 1,084 | 1,107 | 1,083 | 1,105 | 26,400 |
| 2024/11/27 | 1,091 | 1,091 | 1,082 | 1,082 | 11,300 |
| 2024/11/26 | 1,085 | 1,089 | 1,082 | 1,082 | 6,700 |
| 2024/11/25 | 1,080 | 1,095 | 1,080 | 1,085 | 27,200 |
| 2024/11/22 | 1,061 | 1,077 | 1,053 | 1,077 | 37,800 |
| 2024/11/21 | 1,060 | 1,063 | 1,046 | 1,050 | 19,900 |
| 2024/11/20 | 1,055 | 1,068 | 1,040 | 1,050 | 60,200 |
| 2024/11/19 | 1,069 | 1,078 | 1,041 | 1,041 | 37,100 |
| 2024/11/18 | 1,050 | 1,065 | 1,046 | 1,065 | 10,900 |
| 2024/11/15 | 1,058 | 1,060 | 1,036 | 1,046 | 38,200 |
| 2024/11/14 | 1,080 | 1,083 | 1,041 | 1,048 | 89,700 |
| 2024/11/13 | 1,070 | 1,081 | 1,062 | 1,070 | 21,400 |
| 2024/11/12 | 1,059 | 1,070 | 1,052 | 1,070 | 15,000 |
| 2024/11/11 | 1,058 | 1,060 | 1,040 | 1,060 | 10,600 |
| 2024/11/08 | 1,050 | 1,066 | 1,050 | 1,056 | 24,800 |
| 2024/11/07 | 1,044 | 1,050 | 1,034 | 1,050 | 10,600 |
| 2024/11/06 | 1,043 | 1,050 | 1,040 | 1,044 | 14,900 |
| 2024/11/05 | 1,033 | 1,045 | 1,026 | 1,043 | 11,000 |
| 2024/11/01 | 1,029 | 1,034 | 1,023 | 1,034 | 8,400 |
| 2024/10/31 | 1,010 | 1,030 | 1,010 | 1,030 | 11,100 |
| 2024/10/30 | 1,015 | 1,024 | 1,009 | 1,009 | 49,400 |
| 2024/10/29 | 1,013 | 1,026 | 1,013 | 1,018 | 4,900 |
| 2024/10/28 | 1,006 | 1,025 | 1,006 | 1,023 | 11,000 |
| 2024/10/25 | 1,015 | 1,020 | 1,001 | 1,012 | 19,000 |
| 2024/10/24 | 1,015 | 1,021 | 1,010 | 1,015 | 3,800 |
| 2024/10/23 | 1,011 | 1,029 | 1,011 | 1,015 | 6,100 |
| 2024/10/22 | 1,024 | 1,024 | 1,011 | 1,014 | 8,800 |
| 2024/10/21 | 1,023 | 1,045 | 1,023 | 1,030 | 13,500 |
| 2024/10/18 | 1,038 | 1,051 | 1,025 | 1,028 | 21,500 |
| 2024/10/17 | 1,011 | 1,038 | 1,011 | 1,038 | 21,900 |
| 2024/10/16 | 1,021 | 1,021 | 1,013 | 1,014 | 6,900 |
| 2024/10/15 | 1,015 | 1,023 | 1,013 | 1,016 | 16,600 |
| 2024/10/11 | 1,015 | 1,015 | 1,008 | 1,014 | 9,000 |
| 2024/10/10 | 1,013 | 1,015 | 1,003 | 1,014 | 22,900 |
| 2024/10/09 | 1,002 | 1,010 | 1,001 | 1,007 | 8,500 |
| 2024/10/08 | 1,003 | 1,008 | 1,001 | 1,002 | 8,900 |
| 2024/10/07 | 1,013 | 1,013 | 1,002 | 1,002 | 6,900 |
| 2024/10/04 | 1,006 | 1,008 | 1,002 | 1,005 | 3,100 |
| 2024/10/03 | 1,005 | 1,008 | 1,002 | 1,006 | 7,100 |
| 2024/10/02 | 1,003 | 1,006 | 1,001 | 1,001 | 6,900 |
| 2024/10/01 | 1,006 | 1,014 | 1,004 | 1,006 | 4,300 |
| 2024/09/30 | 1,005 | 1,011 | 998 | 1,008 | 13,300 |
| 2024/09/27 | 1,007 | 1,016 | 1,003 | 1,016 | 21,700 |
| 2024/09/26 | 1,009 | 1,010 | 1,003 | 1,006 | 14,100 |
| 2024/09/25 | 999 | 1,006 | 998 | 1,006 | 22,600 |
| 2024/09/24 | 994 | 996 | 991 | 996 | 9,000 |
| 2024/09/20 | 989 | 998 | 988 | 996 | 9,800 |
| 2024/09/19 | 990 | 990 | 985 | 989 | 3,400 |
| 2024/09/18 | 989 | 994 | 981 | 982 | 8,900 |
| 2024/09/17 | 986 | 989 | 980 | 981 | 6,600 |
| 2024/09/13 | 984 | 990 | 980 | 986 | 16,900 |
| 2024/09/12 | 982 | 984 | 979 | 984 | 6,200 |
| 2024/09/11 | 989 | 989 | 971 | 974 | 19,000 |
| 2024/09/10 | 984 | 988 | 981 | 982 | 8,100 |
| 2024/09/09 | 971 | 985 | 971 | 983 | 8,500 |
| 2024/09/06 | 985 | 986 | 978 | 979 | 5,900 |
| 2024/09/05 | 980 | 985 | 975 | 981 | 6,300 |
| 2024/09/04 | 982 | 989 | 977 | 980 | 17,400 |
| 2024/09/03 | 992 | 993 | 986 | 988 | 11,500 |
| 2024/09/02 | 989 | 990 | 983 | 985 | 8,500 |
| 2024/08/30 | 988 | 989 | 983 | 988 | 3,500 |
| 2024/08/29 | 984 | 987 | 982 | 987 | 8,100 |
| 2024/08/28 | 985 | 985 | 978 | 980 | 8,500 |
| 2024/08/27 | 983 | 985 | 978 | 981 | 9,200 |
| 2024/08/26 | 982 | 999 | 977 | 980 | 17,100 |
| 2024/08/23 | 973 | 983 | 973 | 982 | 9,400 |
| 2024/08/22 | 963 | 975 | 961 | 968 | 14,700 |
| 2024/08/21 | 953 | 963 | 953 | 957 | 6,500 |
| 2024/08/20 | 960 | 960 | 952 | 953 | 6,500 |
| 2024/08/19 | 958 | 961 | 950 | 950 | 11,400 |
| 2024/08/16 | 964 | 964 | 951 | 957 | 15,900 |
| 2024/08/15 | 956 | 963 | 948 | 955 | 14,500 |
| 2024/08/14 | 953 | 955 | 945 | 953 | 9,000 |
| 2024/08/13 | 941 | 955 | 926 | 940 | 24,600 |
| 2024/08/09 | 959 | 962 | 940 | 956 | 20,000 |
| 2024/08/08 | 948 | 955 | 940 | 940 | 12,300 |
| 2024/08/07 | 925 | 951 | 924 | 938 | 20,000 |
| 2024/08/06 | 865 | 945 | 865 | 928 | 33,400 |
| 2024/08/05 | 911 | 926 | 850 | 850 | 97,900 |
| 2024/08/02 | 965 | 966 | 950 | 950 | 48,100 |
| 2024/08/01 | 992 | 992 | 972 | 980 | 37,100 |
| 2024/07/31 | 987 | 993 | 979 | 993 | 36,200 |
| 2024/07/30 | 998 | 1,000 | 983 | 983 | 59,700 |
| 2024/07/29 | 995 | 1,005 | 994 | 1,004 | 37,300 |
| 2024/07/26 | 997 | 997 | 990 | 992 | 32,400 |
| 2024/07/25 | 992 | 995 | 986 | 995 | 40,700 |
| 2024/07/24 | 1,000 | 1,000 | 990 | 995 | 35,500 |
| 2024/07/23 | 998 | 1,001 | 997 | 1,000 | 10,800 |
| 2024/07/22 | 1,000 | 1,003 | 998 | 1,001 | 10,200 |
| 2024/07/19 | 1,000 | 1,002 | 997 | 1,002 | 10,000 |
| 2024/07/18 | 998 | 1,001 | 998 | 998 | 13,800 |
| 2024/07/17 | 999 | 1,000 | 997 | 1,000 | 18,000 |
| 2024/07/16 | 1,001 | 1,002 | 996 | 999 | 22,500 |
| 2024/07/12 | 1,000 | 1,001 | 998 | 998 | 11,600 |
| 2024/07/11 | 998 | 1,000 | 997 | 997 | 13,000 |
| 2024/07/10 | 998 | 1,001 | 992 | 998 | 28,200 |
| 2024/07/09 | 998 | 1,021 | 995 | 997 | 79,400 |
| 2024/07/08 | 1,002 | 1,002 | 997 | 997 | 12,100 |
| 2024/07/05 | 1,001 | 1,001 | 997 | 997 | 6,200 |
| 2024/07/04 | 1,002 | 1,002 | 998 | 1,000 | 6,400 |
| 2024/07/03 | 1,003 | 1,003 | 998 | 1,000 | 13,500 |
| 2024/07/02 | 1,002 | 1,002 | 999 | 1,002 | 11,200 |
| 2024/07/01 | 1,002 | 1,002 | 998 | 1,001 | 13,600 |
| 2024/06/28 | 1,002 | 1,002 | 995 | 999 | 5,700 |
| 2024/06/27 | 994 | 1,002 | 993 | 996 | 30,400 |
| 2024/06/26 | 993 | 995 | 988 | 994 | 15,100 |
| 2024/06/25 | 994 | 994 | 987 | 992 | 18,400 |
| 2024/06/24 | 995 | 995 | 982 | 989 | 59,500 |
| 2024/06/21 | 995 | 999 | 993 | 993 | 14,900 |
| 2024/06/20 | 1,000 | 1,000 | 995 | 995 | 7,700 |
| 2024/06/19 | 998 | 999 | 995 | 996 | 11,600 |
| 2024/06/18 | 1,001 | 1,001 | 994 | 996 | 8,800 |
| 2024/06/17 | 1,003 | 1,003 | 993 | 995 | 19,000 |
| 2024/06/14 | 998 | 1,004 | 998 | 999 | 8,100 |
| 2024/06/13 | 1,005 | 1,005 | 998 | 1,004 | 19,800 |
| 2024/06/12 | 1,002 | 1,002 | 997 | 997 | 5,700 |
| 2024/06/11 | 1,004 | 1,005 | 996 | 996 | 12,200 |
| 2024/06/10 | 1,002 | 1,003 | 998 | 1,003 | 9,300 |
| 2024/06/07 | 1,002 | 1,002 | 993 | 993 | 16,700 |
| 2024/06/06 | 997 | 1,000 | 995 | 999 | 9,800 |
| 2024/06/05 | 999 | 1,002 | 994 | 994 | 17,300 |
| 2024/06/04 | 995 | 1,007 | 995 | 1,002 | 18,000 |
| 2024/06/03 | 1,005 | 1,005 | 994 | 996 | 21,200 |
| 2024/05/31 | 1,002 | 1,002 | 994 | 1,002 | 11,700 |
| 2024/05/30 | 995 | 1,000 | 992 | 1,000 | 17,100 |
| 2024/05/29 | 1,007 | 1,007 | 992 | 992 | 20,500 |
| 2024/05/28 | 1,000 | 1,007 | 999 | 1,007 | 14,600 |
| 2024/05/27 | 1,010 | 1,010 | 997 | 999 | 13,800 |
| 2024/05/24 | 1,000 | 1,000 | 994 | 997 | 7,500 |
| 2024/05/23 | 997 | 1,001 | 993 | 1,000 | 12,000 |
| 2024/05/22 | 998 | 999 | 993 | 994 | 14,300 |
| 2024/05/21 | 1,001 | 1,007 | 996 | 996 | 17,100 |
| 2024/05/20 | 1,001 | 1,009 | 1,001 | 1,003 | 16,600 |
| 2024/05/17 | 995 | 1,004 | 995 | 1,001 | 9,400 |
| 2024/05/16 | 998 | 1,002 | 991 | 995 | 25,900 |
| 2024/05/15 | 999 | 1,009 | 995 | 998 | 75,000 |
| 2024/05/14 | 1,016 | 1,017 | 1,005 | 1,006 | 42,800 |
| 2024/05/13 | 1,021 | 1,024 | 1,014 | 1,024 | 20,700 |
| 2024/05/10 | 1,028 | 1,028 | 1,018 | 1,020 | 14,200 |
| 2024/05/09 | 1,023 | 1,029 | 1,021 | 1,025 | 14,900 |
| 2024/05/08 | 1,033 | 1,035 | 1,023 | 1,023 | 9,900 |
| 2024/05/07 | 1,029 | 1,033 | 1,021 | 1,033 | 14,200 |
| 2024/05/02 | 1,025 | 1,026 | 1,017 | 1,020 | 13,300 |
| 2024/05/01 | 1,028 | 1,029 | 1,020 | 1,023 | 11,800 |
| 2024/04/30 | 1,021 | 1,028 | 1,010 | 1,028 | 17,800 |
| 2024/04/26 | 1,025 | 1,025 | 1,000 | 1,000 | 40,400 |
| 2024/04/25 | 1,029 | 1,029 | 1,019 | 1,019 | 8,500 |
| 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 |