ホクシン(7897)の株価時系列情報
ホクシン(7897)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 795 | 798 | 786 | 790 | 8,300 |
| 1996/12/27 | 800 | 800 | 781 | 785 | 7,700 |
| 1996/12/26 | 752 | 764 | 752 | 764 | 7,900 |
| 1996/12/25 | 735 | 778 | 734 | 741 | 44,300 |
| 1996/12/24 | 799 | 799 | 725 | 725 | 15,100 |
| 1996/12/20 | 810 | 810 | 779 | 800 | 12,300 |
| 1996/12/19 | 864 | 864 | 800 | 800 | 9,200 |
| 1996/12/18 | 890 | 890 | 862 | 867 | 5,600 |
| 1996/12/17 | 900 | 900 | 880 | 880 | 4,000 |
| 1996/12/16 | 910 | 910 | 890 | 890 | 1,600 |
| 1996/12/13 | 880 | 900 | 880 | 900 | 9,800 |
| 1996/12/12 | 900 | 900 | 900 | 900 | 5,500 |
| 1996/12/11 | 922 | 925 | 900 | 900 | 13,000 |
| 1996/12/10 | 921 | 922 | 921 | 922 | 2,000 |
| 1996/12/09 | 921 | 921 | 921 | 921 | 100 |
| 1996/12/06 | 935 | 935 | 920 | 920 | 3,400 |
| 1996/12/05 | 883 | 915 | 883 | 915 | 3,500 |
| 1996/12/04 | 905 | 905 | 878 | 878 | 13,800 |
| 1996/12/03 | 922 | 937 | 895 | 905 | 10,900 |
| 1996/12/02 | 951 | 951 | 942 | 942 | 1,900 |
| 1996/11/29 | 941 | 950 | 940 | 950 | 2,600 |
| 1996/11/28 | 950 | 950 | 940 | 941 | 3,200 |
| 1996/11/27 | 961 | 964 | 955 | 955 | 6,400 |
| 1996/11/26 | 1,000 | 1,000 | 950 | 960 | 13,800 |
| 1996/11/25 | 1,020 | 1,020 | 1,000 | 1,000 | 10,600 |
| 1996/11/22 | 1,030 | 1,030 | 1,020 | 1,020 | 600 |
| 1996/11/21 | 1,030 | 1,050 | 1,020 | 1,020 | 3,400 |
| 1996/11/20 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 |
| 1996/11/19 | 1,030 | 1,040 | 1,020 | 1,020 | 2,300 |
| 1996/11/18 | 1,040 | 1,040 | 1,020 | 1,020 | 300 |
| 1996/11/15 | 1,040 | 1,050 | 1,020 | 1,050 | 3,500 |
| 1996/11/14 | 1,050 | 1,060 | 1,050 | 1,060 | 700 |
| 1996/11/13 | 1,060 | 1,060 | 1,040 | 1,060 | 1,800 |
| 1996/11/12 | 1,070 | 1,070 | 1,050 | 1,060 | 3,200 |
| 1996/11/11 | 1,050 | 1,060 | 1,050 | 1,060 | 1,100 |
| 1996/11/08 | 1,060 | 1,070 | 1,050 | 1,070 | 900 |
| 1996/11/07 | 1,070 | 1,070 | 1,060 | 1,060 | 1,300 |
| 1996/11/06 | 1,070 | 1,070 | 1,050 | 1,050 | 600 |
| 1996/11/05 | 1,060 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1996/11/01 | 1,070 | 1,090 | 1,060 | 1,090 | 2,000 |
| 1996/10/31 | 1,070 | 1,080 | 1,060 | 1,060 | 5,500 |
| 1996/10/30 | 1,070 | 1,080 | 1,070 | 1,080 | 1,200 |
| 1996/10/29 | 1,060 | 1,090 | 1,050 | 1,090 | 5,200 |
| 1996/10/28 | 1,050 | 1,080 | 1,050 | 1,080 | 300 |
| 1996/10/25 | 1,100 | 1,100 | 1,050 | 1,050 | 10,900 |
| 1996/10/24 | 1,100 | 1,100 | 1,060 | 1,060 | 1,700 |
| 1996/10/23 | 1,090 | 1,120 | 1,090 | 1,090 | 1,400 |
| 1996/10/22 | 1,080 | 1,090 | 1,080 | 1,090 | 400 |
| 1996/10/18 | 1,070 | 1,070 | 1,060 | 1,060 | 500 |
| 1996/10/17 | 1,050 | 1,050 | 1,030 | 1,040 | 9,700 |
| 1996/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 1996/10/15 | 1,050 | 1,070 | 1,040 | 1,040 | 1,500 |
| 1996/10/14 | 1,050 | 1,080 | 1,040 | 1,040 | 2,000 |
| 1996/10/11 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1996/10/09 | 1,070 | 1,080 | 1,040 | 1,060 | 10,600 |
| 1996/10/08 | 1,080 | 1,080 | 1,070 | 1,070 | 3,500 |
| 1996/10/07 | 1,090 | 1,090 | 1,080 | 1,080 | 8,800 |
| 1996/10/04 | 1,090 | 1,100 | 1,090 | 1,090 | 2,700 |
| 1996/10/03 | 1,090 | 1,090 | 1,080 | 1,080 | 1,100 |
| 1996/10/02 | 1,120 | 1,120 | 1,080 | 1,120 | 3,700 |
| 1996/10/01 | 1,100 | 1,120 | 1,100 | 1,100 | 2,900 |
| 1996/09/30 | 1,130 | 1,130 | 1,100 | 1,100 | 4,600 |
| 1996/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | 2,700 |
| 1996/09/26 | 1,130 | 1,130 | 1,110 | 1,110 | 5,800 |
| 1996/09/25 | 1,110 | 1,150 | 1,110 | 1,130 | 3,000 |
| 1996/09/24 | 1,110 | 1,160 | 1,110 | 1,120 | 13,100 |
| 1996/09/20 | 1,110 | 1,110 | 1,100 | 1,110 | 1,200 |
| 1996/09/19 | 1,140 | 1,140 | 1,110 | 1,110 | 2,800 |
| 1996/09/18 | 1,140 | 1,140 | 1,120 | 1,120 | 3,600 |
| 1996/09/17 | 1,100 | 1,140 | 1,100 | 1,140 | 6,000 |
| 1996/09/13 | 1,060 | 1,070 | 1,050 | 1,050 | 13,600 |
| 1996/09/12 | 1,100 | 1,100 | 1,090 | 1,090 | 3,300 |
| 1996/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | 7,400 |
| 1996/09/10 | 1,120 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1996/09/09 | 1,120 | 1,130 | 1,120 | 1,120 | 2,700 |
| 1996/09/06 | 1,130 | 1,150 | 1,130 | 1,130 | 1,400 |
| 1996/09/05 | 1,120 | 1,150 | 1,120 | 1,120 | 2,800 |
| 1996/09/04 | 1,150 | 1,150 | 1,120 | 1,120 | 3,800 |
| 1996/09/03 | 1,170 | 1,170 | 1,150 | 1,150 | 4,100 |
| 1996/09/02 | 1,170 | 1,170 | 1,130 | 1,150 | 2,400 |
| 1996/08/30 | 1,130 | 1,160 | 1,130 | 1,150 | 2,700 |
| 1996/08/29 | 1,150 | 1,150 | 1,110 | 1,110 | 5,700 |
| 1996/08/28 | 1,150 | 1,190 | 1,150 | 1,170 | 900 |
| 1996/08/27 | 1,170 | 1,190 | 1,170 | 1,190 | 700 |
| 1996/08/26 | 1,170 | 1,190 | 1,170 | 1,190 | 600 |
| 1996/08/23 | 1,180 | 1,200 | 1,180 | 1,200 | 2,300 |
| 1996/08/22 | 1,190 | 1,210 | 1,180 | 1,180 | 1,000 |
| 1996/08/21 | 1,190 | 1,200 | 1,190 | 1,190 | 4,600 |
| 1996/08/20 | 1,220 | 1,220 | 1,180 | 1,180 | 400 |
| 1996/08/19 | 1,140 | 1,180 | 1,140 | 1,180 | 1,700 |
| 1996/08/16 | 1,150 | 1,150 | 1,130 | 1,130 | 1,600 |
| 1996/08/15 | 1,140 | 1,170 | 1,140 | 1,150 | 2,200 |
| 1996/08/14 | 1,130 | 1,150 | 1,130 | 1,140 | 7,300 |
| 1996/08/13 | 1,150 | 1,150 | 1,110 | 1,150 | 6,900 |
| 1996/08/12 | 1,150 | 1,160 | 1,130 | 1,130 | 7,300 |
| 1996/08/09 | 1,190 | 1,190 | 1,150 | 1,190 | 1,900 |
| 1996/08/08 | 1,150 | 1,200 | 1,150 | 1,190 | 12,400 |
| 1996/08/07 | 1,210 | 1,220 | 1,170 | 1,170 | 3,400 |
| 1996/08/06 | 1,200 | 1,200 | 1,160 | 1,180 | 3,900 |
| 1996/08/05 | 1,230 | 1,230 | 1,200 | 1,220 | 600 |
| 1996/08/02 | 1,240 | 1,250 | 1,220 | 1,240 | 4,000 |
| 1996/08/01 | 1,200 | 1,200 | 1,150 | 1,200 | 3,600 |
| 1996/07/31 | 1,180 | 1,180 | 1,160 | 1,180 | 7,400 |
| 1996/07/30 | 1,240 | 1,240 | 1,170 | 1,180 | 4,500 |
| 1996/07/29 | 1,250 | 1,250 | 1,200 | 1,200 | 4,300 |
| 1996/07/26 | 1,210 | 1,250 | 1,210 | 1,230 | 9,100 |
| 1996/07/25 | 1,290 | 1,290 | 1,210 | 1,210 | 13,600 |
| 1996/07/24 | 1,320 | 1,320 | 1,270 | 1,270 | 3,400 |
| 1996/07/23 | 1,310 | 1,330 | 1,300 | 1,300 | 5,100 |
| 1996/07/22 | 1,360 | 1,360 | 1,310 | 1,310 | 2,400 |
| 1996/07/19 | 1,370 | 1,370 | 1,340 | 1,340 | 3,400 |
| 1996/07/18 | 1,320 | 1,340 | 1,310 | 1,310 | 7,700 |
| 1996/07/17 | 1,350 | 1,350 | 1,320 | 1,320 | 3,500 |
| 1996/07/16 | 1,330 | 1,350 | 1,330 | 1,330 | 6,200 |
| 1996/07/15 | 1,360 | 1,380 | 1,350 | 1,370 | 11,000 |
| 1996/07/12 | 1,380 | 1,390 | 1,350 | 1,370 | 11,000 |
| 1996/07/11 | 1,390 | 1,390 | 1,360 | 1,380 | 12,200 |
| 1996/07/10 | 1,420 | 1,420 | 1,390 | 1,390 | 27,800 |
| 1996/07/09 | 1,370 | 1,400 | 1,350 | 1,400 | 10,700 |
| 1996/07/08 | 1,370 | 1,380 | 1,330 | 1,340 | 13,100 |
| 1996/07/05 | 1,380 | 1,380 | 1,330 | 1,350 | 18,800 |
| 1996/07/04 | 1,400 | 1,410 | 1,370 | 1,390 | 20,400 |
| 1996/07/03 | 1,400 | 1,410 | 1,390 | 1,410 | 42,300 |
| 1996/07/02 | 1,470 | 1,470 | 1,390 | 1,410 | 47,700 |
| 1996/07/01 | 1,400 | 1,460 | 1,390 | 1,460 | 64,900 |
| 1996/06/28 | 1,400 | 1,400 | 1,360 | 1,380 | 16,600 |
| 1996/06/27 | 1,350 | 1,420 | 1,340 | 1,420 | 33,300 |
| 1996/06/26 | 1,340 | 1,350 | 1,310 | 1,330 | 26,100 |
| 1996/06/25 | 1,350 | 1,350 | 1,300 | 1,300 | 33,800 |
| 1996/06/24 | 1,360 | 1,370 | 1,330 | 1,350 | 82,800 |
| 1996/06/21 | 1,200 | 1,300 | 1,200 | 1,300 | 30,100 |
| 1996/06/20 | 1,150 | 1,170 | 1,140 | 1,160 | 5,600 |
| 1996/06/19 | 1,160 | 1,160 | 1,130 | 1,150 | 5,200 |
| 1996/06/18 | 1,150 | 1,160 | 1,150 | 1,160 | 12,300 |
| 1996/06/17 | 1,160 | 1,160 | 1,150 | 1,160 | 20,900 |
| 1996/06/14 | 1,170 | 1,170 | 1,160 | 1,160 | 32,700 |
| 1996/06/13 | 1,150 | 1,150 | 1,140 | 1,150 | 6,200 |
| 1996/06/12 | 1,140 | 1,150 | 1,140 | 1,140 | 9,200 |
| 1996/06/11 | 1,120 | 1,140 | 1,120 | 1,140 | 7,900 |
| 1996/06/10 | 1,130 | 1,140 | 1,120 | 1,130 | 4,800 |
| 1996/06/07 | 1,150 | 1,150 | 1,120 | 1,130 | 79,500 |
| 1996/06/06 | 1,160 | 1,180 | 1,150 | 1,150 | 1,400 |
| 1996/06/05 | 1,170 | 1,180 | 1,150 | 1,150 | 2,800 |
| 1996/06/04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,100 |
| 1996/06/03 | 1,170 | 1,170 | 1,160 | 1,160 | 800 |
| 1996/05/31 | 1,160 | 1,180 | 1,160 | 1,170 | 1,700 |
| 1996/05/30 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 1996/05/29 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1996/05/28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 1996/05/27 | 1,210 | 1,230 | 1,200 | 1,200 | 2,700 |
| 1996/05/24 | 1,200 | 1,210 | 1,190 | 1,210 | 10,000 |
| 1996/05/23 | 1,210 | 1,210 | 1,190 | 1,210 | 800 |
| 1996/05/22 | 1,220 | 1,220 | 1,190 | 1,190 | 500 |
| 1996/05/21 | 1,240 | 1,240 | 1,200 | 1,220 | 5,600 |
| 1996/05/20 | 1,220 | 1,220 | 1,210 | 1,220 | 5,900 |
| 1996/05/17 | 1,160 | 1,190 | 1,160 | 1,160 | 2,600 |
| 1996/05/16 | 1,170 | 1,170 | 1,150 | 1,160 | 4,300 |
| 1996/05/15 | 1,200 | 1,200 | 1,130 | 1,150 | 9,000 |
| 1996/05/14 | 1,230 | 1,240 | 1,210 | 1,210 | 3,100 |
| 1996/05/13 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 1996/05/10 | 1,260 | 1,260 | 1,240 | 1,240 | 2,500 |
| 1996/05/09 | 1,240 | 1,250 | 1,220 | 1,220 | 2,800 |
| 1996/05/08 | 1,250 | 1,260 | 1,230 | 1,260 | 2,200 |
| 1996/05/07 | 1,250 | 1,280 | 1,240 | 1,250 | 2,800 |
| 1996/05/02 | 1,290 | 1,290 | 1,270 | 1,270 | 3,100 |
| 1996/05/01 | 1,260 | 1,290 | 1,260 | 1,280 | 3,400 |
| 1996/04/30 | 1,270 | 1,290 | 1,260 | 1,280 | 5,600 |
| 1996/04/26 | 1,280 | 1,280 | 1,270 | 1,270 | 5,400 |
| 1996/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,900 |
| 1996/04/24 | 1,300 | 1,310 | 1,280 | 1,290 | 9,600 |
| 1996/04/23 | 1,310 | 1,310 | 1,270 | 1,270 | 6,900 |
| 1996/04/22 | 1,280 | 1,320 | 1,280 | 1,300 | 16,000 |
| 1996/04/19 | 1,280 | 1,280 | 1,260 | 1,280 | 1,500 |
| 1996/04/18 | 1,280 | 1,280 | 1,240 | 1,240 | 5,900 |
| 1996/04/17 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 1996/04/16 | 1,280 | 1,280 | 1,270 | 1,270 | 6,900 |
| 1996/04/15 | 1,300 | 1,300 | 1,270 | 1,270 | 12,100 |
| 1996/04/12 | 1,300 | 1,310 | 1,280 | 1,280 | 5,900 |
| 1996/04/11 | 1,330 | 1,330 | 1,300 | 1,300 | 9,700 |
| 1996/04/10 | 1,320 | 1,350 | 1,310 | 1,310 | 12,000 |
| 1996/04/09 | 1,280 | 1,310 | 1,260 | 1,300 | 26,900 |
| 1996/04/08 | 1,260 | 1,270 | 1,240 | 1,250 | 2,400 |
| 1996/04/05 | 1,230 | 1,270 | 1,230 | 1,270 | 10,500 |
| 1996/04/04 | 1,240 | 1,240 | 1,230 | 1,230 | 1,300 |
| 1996/04/03 | 1,270 | 1,270 | 1,250 | 1,260 | 4,800 |
| 1996/04/02 | 1,240 | 1,250 | 1,230 | 1,250 | 11,100 |
| 1996/04/01 | 1,180 | 1,250 | 1,180 | 1,250 | 7,200 |
| 1996/03/29 | 1,170 | 1,180 | 1,170 | 1,180 | 2,500 |
| 1996/03/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 |
| 1996/03/27 | 1,180 | 1,180 | 1,160 | 1,160 | 1,600 |
| 1996/03/22 | 1,170 | 1,170 | 1,140 | 1,140 | 607,600 |
| 1996/03/21 | 1,190 | 1,190 | 1,170 | 1,170 | 400,200 |
| 1996/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 1996/03/15 | 1,190 | 1,190 | 1,140 | 1,140 | 300 |
| 1996/03/14 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 1996/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 1996/03/12 | 1,160 | 1,190 | 1,160 | 1,190 | 200 |
| 1996/03/08 | 1,130 | 1,160 | 1,130 | 1,160 | 4,100 |
| 1996/03/07 | 1,120 | 1,150 | 1,120 | 1,150 | 1,300 |
| 1996/03/04 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 1996/03/01 | 1,160 | 1,160 | 1,140 | 1,140 | 400 |
| 1996/02/28 | 1,150 | 1,170 | 1,140 | 1,140 | 1,400 |
| 1996/02/27 | 1,150 | 1,170 | 1,140 | 1,150 | 900 |
| 1996/02/26 | 1,140 | 1,140 | 1,140 | 1,140 | 400 |
| 1996/02/23 | 1,140 | 1,150 | 1,140 | 1,150 | 6,400 |
| 1996/02/22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 |
| 1996/02/21 | 1,120 | 1,120 | 1,110 | 1,110 | 1,900 |
| 1996/02/20 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 1996/02/19 | 1,170 | 1,170 | 1,130 | 1,130 | 300 |
| 1996/02/16 | 1,170 | 1,170 | 1,150 | 1,150 | 2,500 |
| 1996/02/15 | 1,150 | 1,160 | 1,150 | 1,150 | 700 |
| 1996/02/13 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 1996/02/09 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 1996/02/08 | 1,220 | 1,220 | 1,190 | 1,190 | 900 |
| 1996/02/07 | 1,200 | 1,220 | 1,200 | 1,220 | 2,100 |
| 1996/02/06 | 1,190 | 1,190 | 1,170 | 1,180 | 900 |
| 1996/02/02 | 1,180 | 1,200 | 1,180 | 1,200 | 3,600 |
| 1996/02/01 | 1,190 | 1,200 | 1,170 | 1,200 | 1,800 |
| 1996/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 1996/01/30 | 1,170 | 1,200 | 1,170 | 1,200 | 500 |
| 1996/01/29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,900 |
| 1996/01/26 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1996/01/25 | 1,160 | 1,160 | 1,150 | 1,150 | 1,100 |
| 1996/01/24 | 1,130 | 1,150 | 1,110 | 1,120 | 3,400 |
| 1996/01/23 | 1,170 | 1,170 | 1,140 | 1,140 | 200 |
| 1996/01/22 | 1,210 | 1,210 | 1,150 | 1,150 | 2,700 |
| 1996/01/19 | 1,130 | 1,190 | 1,130 | 1,190 | 2,800 |
| 1996/01/18 | 1,180 | 1,190 | 1,150 | 1,150 | 3,900 |
| 1996/01/17 | 1,190 | 1,200 | 1,190 | 1,190 | 1,800 |
| 1996/01/16 | 1,200 | 1,200 | 1,190 | 1,190 | 3,800 |
| 1996/01/12 | 1,260 | 1,260 | 1,230 | 1,240 | 1,900 |
| 1996/01/11 | 1,270 | 1,280 | 1,270 | 1,280 | 500 |
| 1996/01/10 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 |
| 1996/01/09 | 1,220 | 1,220 | 1,190 | 1,190 | 1,100 |
| 1996/01/08 | 1,210 | 1,230 | 1,200 | 1,200 | 4,900 |
| 1996/01/05 | 1,230 | 1,240 | 1,180 | 1,190 | 7,600 |
| 1996/01/04 | 1,260 | 1,270 | 1,240 | 1,270 | 900 |