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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 268 | 230 | 268 | 5,300 |
1997/12/29 | 240 | 245 | 215 | 225 | 19,000 |
1997/12/26 | 295 | 295 | 245 | 245 | 8,500 |
1997/12/25 | 295 | 295 | 290 | 291 | 7,700 |
1997/12/24 | 310 | 310 | 292 | 292 | 8,800 |
1997/12/22 | 333 | 333 | 318 | 318 | 7,700 |
1997/12/19 | 335 | 335 | 335 | 335 | 800 |
1997/12/18 | 370 | 371 | 370 | 370 | 3,100 |
1997/12/17 | 375 | 380 | 360 | 360 | 5,000 |
1997/12/16 | 355 | 380 | 355 | 380 | 6,600 |
1997/12/15 | 365 | 365 | 350 | 350 | 13,600 |
1997/12/12 | 370 | 370 | 360 | 365 | 9,000 |
1997/12/11 | 346 | 360 | 346 | 360 | 6,100 |
1997/12/10 | 352 | 360 | 350 | 350 | 3,300 |
1997/12/09 | 349 | 350 | 349 | 350 | 1,900 |
1997/12/08 | 345 | 350 | 345 | 349 | 4,300 |
1997/12/05 | 352 | 352 | 350 | 350 | 300 |
1997/12/04 | 350 | 350 | 350 | 350 | 3,600 |
1997/12/03 | 360 | 360 | 350 | 350 | 4,200 |
1997/12/02 | 370 | 370 | 360 | 360 | 2,300 |
1997/12/01 | 351 | 356 | 350 | 350 | 2,500 |
1997/11/28 | 350 | 351 | 350 | 350 | 2,500 |
1997/11/27 | 350 | 352 | 350 | 350 | 17,300 |
1997/11/26 | 355 | 360 | 350 | 350 | 4,700 |
1997/11/25 | 380 | 380 | 360 | 360 | 2,700 |
1997/11/21 | 395 | 400 | 385 | 385 | 4,100 |
1997/11/20 | 395 | 405 | 395 | 400 | 1,600 |
1997/11/19 | 409 | 409 | 400 | 400 | 5,900 |
1997/11/18 | 400 | 410 | 400 | 410 | 10,800 |
1997/11/17 | 360 | 380 | 360 | 380 | 5,100 |
1997/11/14 | 351 | 363 | 351 | 358 | 1,400 |
1997/11/13 | 370 | 370 | 351 | 351 | 3,100 |
1997/11/12 | 360 | 360 | 360 | 360 | 2,100 |
1997/11/11 | 360 | 360 | 360 | 360 | 1,300 |
1997/11/10 | 355 | 360 | 354 | 360 | 13,100 |
1997/11/07 | 360 | 360 | 330 | 360 | 23,000 |
1997/11/06 | 415 | 415 | 373 | 373 | 10,900 |
1997/11/05 | 415 | 420 | 415 | 415 | 4,200 |
1997/11/04 | 420 | 424 | 420 | 420 | 6,400 |
1997/10/31 | 425 | 449 | 420 | 449 | 3,500 |
1997/10/30 | 435 | 435 | 435 | 435 | 500 |
1997/10/29 | 420 | 420 | 420 | 420 | 600 |
1997/10/28 | 417 | 420 | 417 | 420 | 9,000 |
1997/10/27 | 420 | 425 | 420 | 425 | 8,500 |
1997/10/24 | 406 | 415 | 401 | 415 | 3,400 |
1997/10/23 | 412 | 413 | 412 | 413 | 3,600 |
1997/10/22 | 406 | 406 | 406 | 406 | 300 |
1997/10/21 | 401 | 401 | 401 | 401 | 1,100 |
1997/10/20 | 395 | 395 | 395 | 395 | 500 |
1997/10/17 | 390 | 390 | 390 | 390 | 2,300 |
1997/10/16 | 365 | 370 | 357 | 370 | 5,500 |
1997/10/15 | 370 | 370 | 360 | 365 | 6,000 |
1997/10/14 | 372 | 372 | 365 | 365 | 400 |
1997/10/13 | 386 | 386 | 376 | 376 | 800 |
1997/10/09 | 381 | 381 | 381 | 381 | 100 |
1997/10/07 | 371 | 371 | 371 | 371 | 100 |
1997/10/06 | 363 | 381 | 360 | 370 | 7,400 |
1997/10/03 | 375 | 375 | 362 | 362 | 8,300 |
1997/10/02 | 390 | 390 | 360 | 370 | 7,600 |
1997/10/01 | 395 | 395 | 370 | 385 | 4,500 |
1997/09/30 | 435 | 435 | 430 | 430 | 2,100 |
1997/09/29 | 460 | 460 | 460 | 460 | 100 |
1997/09/26 | 480 | 480 | 474 | 480 | 8,400 |
1997/09/25 | 501 | 502 | 490 | 490 | 7,500 |
1997/09/24 | 510 | 510 | 501 | 501 | 5,200 |
1997/09/22 | 515 | 520 | 510 | 520 | 2,300 |
1997/09/19 | 515 | 515 | 501 | 501 | 7,300 |
1997/09/18 | 505 | 505 | 505 | 505 | 4,100 |
1997/09/17 | 530 | 530 | 510 | 510 | 3,100 |
1997/09/16 | 505 | 510 | 505 | 510 | 2,900 |
1997/09/12 | 505 | 506 | 505 | 506 | 8,400 |
1997/09/11 | 515 | 515 | 515 | 515 | 200 |
1997/09/10 | 540 | 540 | 510 | 510 | 3,200 |
1997/09/08 | 520 | 520 | 520 | 520 | 1,300 |
1997/09/05 | 520 | 521 | 510 | 520 | 2,000 |
1997/09/04 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/03 | 506 | 522 | 506 | 510 | 3,400 |
1997/09/02 | 530 | 530 | 505 | 505 | 10,600 |
1997/09/01 | 550 | 550 | 530 | 530 | 2,300 |
1997/08/29 | 540 | 540 | 540 | 540 | 1,600 |
1997/08/28 | 540 | 540 | 530 | 535 | 2,400 |
1997/08/27 | 540 | 550 | 530 | 540 | 5,300 |
1997/08/26 | 530 | 540 | 530 | 540 | 7,300 |
1997/08/25 | 550 | 560 | 535 | 535 | 19,300 |
1997/08/22 | 555 | 555 | 550 | 550 | 9,600 |
1997/08/21 | 579 | 580 | 565 | 565 | 5,100 |
1997/08/20 | 550 | 569 | 540 | 569 | 12,500 |
1997/08/19 | 550 | 550 | 545 | 547 | 5,900 |
1997/08/18 | 540 | 540 | 530 | 530 | 1,200 |
1997/08/15 | 550 | 550 | 550 | 550 | 600 |
1997/08/13 | 531 | 537 | 531 | 537 | 1,000 |
1997/08/12 | 550 | 550 | 526 | 550 | 9,400 |
1997/08/11 | 540 | 550 | 530 | 530 | 1,500 |
1997/08/08 | 520 | 520 | 520 | 520 | 1,300 |
1997/08/07 | 565 | 565 | 560 | 560 | 3,800 |
1997/08/06 | 575 | 575 | 565 | 565 | 22,900 |
1997/08/05 | 569 | 569 | 565 | 565 | 2,200 |
1997/08/04 | 585 | 585 | 565 | 565 | 5,300 |
1997/08/01 | 600 | 600 | 565 | 565 | 5,800 |
1997/07/31 | 607 | 610 | 590 | 590 | 4,200 |
1997/07/30 | 615 | 615 | 603 | 606 | 2,600 |
1997/07/29 | 609 | 630 | 609 | 620 | 2,400 |
1997/07/28 | 630 | 630 | 605 | 611 | 1,800 |
1997/07/25 | 640 | 641 | 630 | 630 | 16,600 |
1997/07/24 | 649 | 650 | 636 | 636 | 4,400 |
1997/07/23 | 670 | 670 | 635 | 650 | 7,700 |
1997/07/22 | 663 | 670 | 663 | 670 | 1,600 |
1997/07/18 | 693 | 693 | 668 | 673 | 1,400 |
1997/07/17 | 685 | 693 | 685 | 685 | 900 |
1997/07/16 | 694 | 701 | 684 | 693 | 10,300 |
1997/07/15 | 669 | 669 | 669 | 669 | 100 |
1997/07/14 | 650 | 660 | 650 | 660 | 300 |
1997/07/11 | 661 | 661 | 660 | 660 | 900 |
1997/07/10 | 661 | 661 | 661 | 661 | 400 |
1997/07/09 | 665 | 671 | 662 | 662 | 3,800 |
1997/07/08 | 675 | 675 | 675 | 675 | 300 |
1997/07/07 | 670 | 670 | 665 | 665 | 700 |
1997/07/03 | 681 | 686 | 681 | 686 | 1,600 |
1997/07/02 | 680 | 680 | 680 | 680 | 200 |
1997/06/30 | 667 | 670 | 667 | 667 | 2,700 |
1997/06/27 | 666 | 667 | 666 | 667 | 400 |
1997/06/26 | 680 | 686 | 666 | 686 | 2,600 |
1997/06/25 | 681 | 700 | 681 | 700 | 10,000 |
1997/06/24 | 680 | 680 | 672 | 672 | 400 |
1997/06/20 | 700 | 700 | 675 | 695 | 5,200 |
1997/06/19 | 701 | 702 | 686 | 696 | 5,100 |
1997/06/18 | 696 | 700 | 696 | 699 | 11,900 |
1997/06/17 | 681 | 698 | 681 | 695 | 3,800 |
1997/06/16 | 680 | 684 | 676 | 684 | 2,000 |
1997/06/13 | 699 | 699 | 676 | 676 | 3,600 |
1997/06/12 | 686 | 688 | 680 | 680 | 4,500 |
1997/06/11 | 680 | 686 | 675 | 686 | 3,000 |
1997/06/10 | 689 | 689 | 689 | 689 | 500 |
1997/06/09 | 685 | 685 | 674 | 675 | 4,800 |
1997/06/05 | 700 | 700 | 690 | 690 | 3,500 |
1997/06/04 | 701 | 702 | 700 | 702 | 6,200 |
1997/06/03 | 700 | 700 | 700 | 700 | 2,400 |
1997/06/02 | 705 | 710 | 705 | 710 | 800 |
1997/05/30 | 710 | 710 | 700 | 700 | 500 |
1997/05/29 | 701 | 701 | 700 | 700 | 1,200 |
1997/05/28 | 705 | 705 | 701 | 701 | 2,800 |
1997/05/27 | 709 | 709 | 701 | 701 | 1,600 |
1997/05/26 | 725 | 725 | 710 | 710 | 7,100 |
1997/05/23 | 707 | 717 | 707 | 707 | 5,200 |
1997/05/22 | 706 | 707 | 706 | 707 | 200 |
1997/05/20 | 710 | 710 | 700 | 705 | 4,200 |
1997/05/19 | 698 | 698 | 698 | 698 | 1,000 |
1997/05/16 | 688 | 698 | 688 | 688 | 2,200 |
1997/05/15 | 695 | 695 | 678 | 678 | 1,300 |
1997/05/14 | 705 | 705 | 682 | 685 | 6,200 |
1997/05/13 | 708 | 708 | 693 | 695 | 6,700 |
1997/05/12 | 688 | 688 | 688 | 688 | 4,200 |
1997/05/09 | 681 | 690 | 681 | 682 | 1,500 |
1997/05/08 | 690 | 691 | 690 | 691 | 2,000 |
1997/05/07 | 680 | 685 | 680 | 685 | 1,000 |
1997/05/06 | 692 | 702 | 682 | 690 | 1,900 |
1997/05/02 | 698 | 698 | 681 | 682 | 1,200 |
1997/05/01 | 690 | 701 | 688 | 688 | 3,500 |
1997/04/30 | 674 | 674 | 664 | 670 | 3,300 |
1997/04/28 | 660 | 665 | 660 | 664 | 6,700 |
1997/04/25 | 635 | 660 | 635 | 660 | 11,200 |
1997/04/24 | 645 | 655 | 635 | 635 | 2,500 |
1997/04/23 | 655 | 655 | 650 | 655 | 10,400 |
1997/04/22 | 639 | 675 | 639 | 655 | 7,200 |
1997/04/21 | 613 | 623 | 613 | 623 | 600 |
1997/04/18 | 571 | 571 | 571 | 571 | 100 |
1997/04/17 | 561 | 582 | 561 | 570 | 1,800 |
1997/04/16 | 561 | 581 | 561 | 562 | 900 |
1997/04/15 | 567 | 567 | 567 | 567 | 1,200 |
1997/04/14 | 587 | 587 | 570 | 570 | 1,900 |
1997/04/11 | 575 | 575 | 565 | 567 | 8,500 |
1997/04/10 | 585 | 595 | 585 | 590 | 13,500 |
1997/04/09 | 590 | 600 | 590 | 595 | 2,000 |
1997/04/08 | 614 | 614 | 600 | 600 | 4,300 |
1997/04/07 | 630 | 630 | 620 | 624 | 10,100 |
1997/04/04 | 621 | 621 | 620 | 620 | 5,100 |
1997/04/03 | 662 | 662 | 631 | 631 | 2,400 |
1997/04/01 | 665 | 665 | 665 | 665 | 400 |
1997/03/31 | 661 | 661 | 655 | 655 | 400 |
1997/03/28 | 661 | 661 | 661 | 661 | 100 |
1997/03/26 | 675 | 675 | 655 | 660 | 9,300 |
1997/03/25 | 700 | 700 | 675 | 675 | 47,000 |
1997/03/24 | 681 | 700 | 676 | 695 | 3,200 |
1997/03/21 | 660 | 675 | 655 | 671 | 2,800 |
1997/03/19 | 680 | 680 | 650 | 650 | 4,400 |
1997/03/18 | 692 | 693 | 670 | 670 | 24,300 |
1997/03/17 | 715 | 715 | 690 | 690 | 8,300 |
1997/03/14 | 700 | 710 | 695 | 695 | 16,300 |
1997/03/13 | 710 | 715 | 710 | 710 | 3,000 |
1997/03/12 | 710 | 711 | 710 | 711 | 2,000 |
1997/03/11 | 711 | 711 | 710 | 710 | 2,000 |
1997/03/10 | 710 | 710 | 710 | 710 | 1,000 |
1997/03/07 | 710 | 710 | 710 | 710 | 500 |
1997/03/05 | 711 | 719 | 711 | 719 | 1,800 |
1997/03/04 | 720 | 720 | 710 | 711 | 1,600 |
1997/03/03 | 710 | 710 | 710 | 710 | 300 |
1997/02/28 | 720 | 720 | 710 | 710 | 1,700 |
1997/02/27 | 730 | 730 | 720 | 720 | 300 |
1997/02/26 | 725 | 725 | 720 | 720 | 5,100 |
1997/02/25 | 740 | 745 | 740 | 740 | 15,700 |
1997/02/24 | 751 | 751 | 740 | 740 | 4,600 |
1997/02/21 | 745 | 750 | 745 | 750 | 1,100 |
1997/02/20 | 726 | 750 | 726 | 741 | 21,700 |
1997/02/19 | 716 | 716 | 716 | 716 | 100 |
1997/02/18 | 702 | 720 | 701 | 716 | 5,200 |
1997/02/17 | 700 | 700 | 700 | 700 | 3,000 |
1997/02/14 | 725 | 725 | 703 | 703 | 11,500 |
1997/02/13 | 704 | 715 | 701 | 715 | 5,300 |
1997/02/12 | 715 | 715 | 701 | 705 | 4,000 |
1997/02/10 | 734 | 734 | 725 | 725 | 2,900 |
1997/02/07 | 740 | 743 | 740 | 740 | 2,100 |
1997/02/06 | 750 | 750 | 745 | 749 | 1,000 |
1997/02/05 | 745 | 745 | 745 | 745 | 1,900 |
1997/02/04 | 750 | 750 | 749 | 749 | 200 |
1997/02/03 | 755 | 755 | 741 | 752 | 1,800 |
1997/01/31 | 756 | 756 | 740 | 740 | 6,700 |
1997/01/30 | 755 | 755 | 745 | 746 | 1,100 |
1997/01/29 | 750 | 760 | 745 | 745 | 300 |
1997/01/28 | 775 | 775 | 745 | 745 | 5,800 |
1997/01/27 | 760 | 765 | 759 | 765 | 7,700 |
1997/01/24 | 760 | 770 | 760 | 770 | 5,200 |
1997/01/23 | 780 | 780 | 765 | 770 | 900 |
1997/01/22 | 781 | 781 | 775 | 781 | 5,000 |
1997/01/21 | 771 | 771 | 771 | 771 | 2,400 |
1997/01/20 | 785 | 785 | 730 | 730 | 11,300 |
1997/01/17 | 770 | 785 | 770 | 785 | 4,900 |
1997/01/16 | 752 | 760 | 750 | 752 | 4,200 |
1997/01/14 | 772 | 772 | 742 | 742 | 3,700 |
1997/01/13 | 764 | 764 | 740 | 752 | 3,700 |
1997/01/10 | 780 | 780 | 755 | 765 | 10,100 |
1997/01/09 | 774 | 774 | 755 | 770 | 3,900 |
1997/01/08 | 800 | 800 | 775 | 790 | 4,800 |
1997/01/07 | 800 | 810 | 800 | 800 | 6,800 |
1997/01/06 | 785 | 800 | 785 | 800 | 1,600 |