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 |
---|---|---|---|---|---|
1998/12/30 | 260 | 266 | 260 | 266 | 4,000 |
1998/12/29 | 275 | 280 | 264 | 278 | 900 |
1998/12/28 | 270 | 280 | 264 | 280 | 5,200 |
1998/12/25 | 264 | 285 | 264 | 264 | 11,500 |
1998/12/24 | 263 | 265 | 261 | 261 | 6,300 |
1998/12/22 | 270 | 279 | 261 | 261 | 20,200 |
1998/12/21 | 272 | 275 | 270 | 270 | 3,900 |
1998/12/18 | 262 | 290 | 262 | 287 | 10,300 |
1998/12/17 | 282 | 282 | 260 | 260 | 9,900 |
1998/12/16 | 295 | 295 | 280 | 290 | 15,400 |
1998/12/15 | 290 | 290 | 280 | 281 | 21,800 |
1998/12/14 | 280 | 285 | 280 | 280 | 22,700 |
1998/12/11 | 281 | 290 | 281 | 287 | 10,900 |
1998/12/10 | 295 | 295 | 285 | 290 | 9,500 |
1998/12/09 | 295 | 295 | 287 | 295 | 5,400 |
1998/12/08 | 287 | 295 | 287 | 295 | 8,200 |
1998/12/07 | 290 | 291 | 282 | 290 | 5,900 |
1998/12/04 | 290 | 290 | 280 | 287 | 3,200 |
1998/12/03 | 292 | 295 | 280 | 290 | 10,200 |
1998/12/02 | 292 | 298 | 280 | 292 | 6,400 |
1998/12/01 | 292 | 293 | 290 | 291 | 11,000 |
1998/11/30 | 291 | 298 | 290 | 292 | 42,000 |
1998/11/27 | 300 | 300 | 291 | 291 | 10,200 |
1998/11/26 | 292 | 300 | 292 | 300 | 5,200 |
1998/11/25 | 290 | 292 | 290 | 292 | 6,300 |
1998/11/24 | 295 | 295 | 285 | 290 | 5,600 |
1998/11/20 | 291 | 291 | 285 | 285 | 10,500 |
1998/11/19 | 298 | 300 | 290 | 290 | 13,800 |
1998/11/18 | 290 | 298 | 290 | 298 | 7,600 |
1998/11/17 | 290 | 292 | 280 | 290 | 41,800 |
1998/11/16 | 284 | 293 | 282 | 288 | 15,200 |
1998/11/13 | 280 | 282 | 280 | 282 | 8,100 |
1998/11/12 | 288 | 290 | 282 | 282 | 3,500 |
1998/11/11 | 281 | 288 | 280 | 288 | 11,200 |
1998/11/10 | 280 | 281 | 280 | 281 | 5,300 |
1998/11/09 | 285 | 285 | 280 | 281 | 7,100 |
1998/11/06 | 286 | 288 | 280 | 288 | 7,700 |
1998/11/05 | 287 | 290 | 280 | 286 | 14,000 |
1998/11/04 | 290 | 290 | 281 | 287 | 19,300 |
1998/11/02 | 280 | 290 | 280 | 290 | 3,400 |
1998/10/30 | 290 | 290 | 282 | 290 | 6,700 |
1998/10/29 | 290 | 294 | 286 | 286 | 6,100 |
1998/10/28 | 300 | 300 | 286 | 290 | 12,000 |
1998/10/27 | 280 | 300 | 280 | 285 | 10,000 |
1998/10/26 | 280 | 285 | 280 | 280 | 25,900 |
1998/10/23 | 300 | 300 | 280 | 280 | 15,300 |
1998/10/22 | 290 | 300 | 280 | 300 | 53,800 |
1998/10/21 | 295 | 295 | 290 | 290 | 16,700 |
1998/10/20 | 292 | 300 | 280 | 290 | 54,700 |
1998/10/19 | 271 | 290 | 271 | 288 | 43,100 |
1998/10/16 | 251 | 280 | 250 | 268 | 33,100 |
1998/10/15 | 249 | 255 | 247 | 250 | 33,300 |
1998/10/14 | 241 | 250 | 240 | 249 | 14,800 |
1998/10/13 | 245 | 250 | 231 | 240 | 27,800 |
1998/10/12 | 225 | 252 | 225 | 245 | 24,700 |
1998/10/09 | 215 | 225 | 215 | 221 | 14,400 |
1998/10/08 | 230 | 230 | 216 | 216 | 21,500 |
1998/10/07 | 195 | 220 | 195 | 215 | 13,100 |
1998/10/06 | 196 | 200 | 195 | 195 | 24,700 |
1998/10/05 | 195 | 200 | 194 | 195 | 31,400 |
1998/10/02 | 195 | 200 | 195 | 195 | 16,300 |
1998/10/01 | 200 | 205 | 195 | 195 | 20,800 |
1998/09/30 | 210 | 218 | 195 | 195 | 68,000 |
1998/09/29 | 220 | 225 | 210 | 210 | 19,300 |
1998/09/28 | 215 | 220 | 205 | 219 | 19,900 |
1998/09/25 | 220 | 220 | 210 | 216 | 24,900 |
1998/09/24 | 200 | 226 | 200 | 200 | 235,300 |
1998/09/22 | 210 | 228 | 200 | 200 | 212,200 |
1998/09/21 | 230 | 247 | 210 | 210 | 89,000 |
1998/09/18 | 250 | 255 | 229 | 230 | 100,000 |
1998/09/17 | 275 | 275 | 250 | 250 | 48,800 |
1998/09/16 | 278 | 278 | 270 | 270 | 52,900 |
1998/09/14 | 286 | 286 | 278 | 278 | 16,800 |
1998/09/11 | 300 | 300 | 286 | 286 | 17,000 |
1998/09/10 | 319 | 320 | 300 | 300 | 11,700 |
1998/09/09 | 326 | 326 | 310 | 320 | 7,000 |
1998/09/08 | 340 | 340 | 326 | 326 | 8,400 |
1998/09/07 | 320 | 340 | 320 | 340 | 3,500 |
1998/09/04 | 325 | 330 | 315 | 315 | 1,500 |
1998/09/03 | 330 | 340 | 315 | 320 | 2,000 |
1998/09/02 | 320 | 330 | 320 | 330 | 1,400 |
1998/09/01 | 300 | 320 | 300 | 303 | 6,900 |
1998/08/31 | 355 | 355 | 320 | 320 | 4,200 |
1998/08/28 | 326 | 326 | 321 | 325 | 2,500 |
1998/08/27 | 340 | 340 | 311 | 326 | 1,500 |
1998/08/26 | 340 | 350 | 340 | 344 | 4,400 |
1998/08/25 | 340 | 344 | 340 | 340 | 3,600 |
1998/08/24 | 330 | 335 | 330 | 335 | 3,900 |
1998/08/21 | 345 | 350 | 335 | 335 | 12,800 |
1998/08/20 | 340 | 340 | 340 | 340 | 5,900 |
1998/08/19 | 351 | 360 | 350 | 350 | 2,200 |
1998/08/18 | 355 | 355 | 353 | 353 | 54,800 |
1998/08/17 | 350 | 359 | 331 | 346 | 17,000 |
1998/08/14 | 359 | 359 | 350 | 355 | 9,000 |
1998/08/13 | 380 | 380 | 357 | 359 | 9,200 |
1998/08/12 | 390 | 390 | 380 | 380 | 8,600 |
1998/08/11 | 390 | 394 | 390 | 390 | 6,800 |
1998/08/10 | 420 | 420 | 415 | 415 | 1,000 |
1998/08/07 | 415 | 425 | 415 | 415 | 2,300 |
1998/08/06 | 416 | 422 | 415 | 415 | 2,300 |
1998/08/05 | 415 | 415 | 415 | 415 | 1,000 |
1998/08/04 | 423 | 423 | 415 | 415 | 48,100 |
1998/08/03 | 420 | 428 | 420 | 428 | 2,700 |
1998/07/31 | 435 | 435 | 435 | 435 | 700 |
1998/07/30 | 445 | 445 | 420 | 420 | 1,200 |
1998/07/29 | 420 | 445 | 420 | 420 | 3,500 |
1998/07/28 | 420 | 420 | 420 | 420 | 1,300 |
1998/07/27 | 425 | 425 | 420 | 425 | 3,600 |
1998/07/24 | 445 | 445 | 425 | 430 | 7,900 |
1998/07/23 | 450 | 459 | 435 | 450 | 17,700 |
1998/07/22 | 455 | 455 | 450 | 450 | 5,700 |
1998/07/21 | 450 | 450 | 440 | 450 | 5,800 |
1998/07/17 | 430 | 440 | 430 | 440 | 7,000 |
1998/07/16 | 428 | 445 | 428 | 440 | 12,000 |
1998/07/15 | 421 | 428 | 421 | 428 | 9,600 |
1998/07/14 | 420 | 421 | 419 | 421 | 2,900 |
1998/07/13 | 421 | 421 | 419 | 420 | 1,400 |
1998/07/10 | 420 | 435 | 420 | 421 | 16,200 |
1998/07/09 | 430 | 430 | 424 | 424 | 3,300 |
1998/07/08 | 420 | 433 | 420 | 430 | 19,500 |
1998/07/07 | 420 | 430 | 420 | 430 | 18,100 |
1998/07/06 | 420 | 430 | 420 | 430 | 200 |
1998/07/03 | 422 | 427 | 418 | 420 | 11,100 |
1998/07/02 | 430 | 430 | 422 | 422 | 16,700 |
1998/07/01 | 420 | 430 | 420 | 430 | 4,800 |
1998/06/30 | 430 | 430 | 420 | 420 | 12,900 |
1998/06/29 | 420 | 429 | 420 | 420 | 6,700 |
1998/06/26 | 420 | 420 | 420 | 420 | 700 |
1998/06/25 | 430 | 430 | 425 | 430 | 9,600 |
1998/06/24 | 420 | 429 | 420 | 429 | 7,600 |
1998/06/23 | 430 | 430 | 430 | 430 | 6,300 |
1998/06/22 | 435 | 435 | 430 | 430 | 11,100 |
1998/06/19 | 425 | 435 | 425 | 434 | 3,800 |
1998/06/18 | 435 | 450 | 420 | 425 | 12,100 |
1998/06/17 | 420 | 436 | 420 | 435 | 20,200 |
1998/06/16 | 430 | 430 | 420 | 420 | 28,700 |
1998/06/15 | 430 | 430 | 430 | 430 | 8,100 |
1998/06/12 | 424 | 430 | 424 | 424 | 17,800 |
1998/06/11 | 429 | 429 | 425 | 429 | 20,100 |
1998/06/10 | 422 | 429 | 420 | 429 | 22,200 |
1998/06/09 | 424 | 429 | 420 | 429 | 18,500 |
1998/06/08 | 430 | 430 | 429 | 429 | 9,000 |
1998/06/05 | 429 | 430 | 429 | 430 | 18,600 |
1998/06/04 | 429 | 429 | 427 | 429 | 8,900 |
1998/06/03 | 426 | 426 | 426 | 426 | 4,100 |
1998/06/02 | 425 | 425 | 420 | 425 | 2,500 |
1998/06/01 | 426 | 426 | 420 | 425 | 2,600 |
1998/05/29 | 430 | 430 | 426 | 426 | 2,900 |
1998/05/28 | 425 | 426 | 425 | 426 | 2,300 |
1998/05/27 | 412 | 420 | 410 | 410 | 2,000 |
1998/05/26 | 412 | 415 | 412 | 415 | 3,500 |
1998/05/25 | 416 | 416 | 412 | 412 | 7,900 |
1998/05/22 | 429 | 429 | 412 | 412 | 4,600 |
1998/05/21 | 418 | 420 | 412 | 412 | 7,400 |
1998/05/20 | 412 | 418 | 412 | 418 | 9,000 |
1998/05/19 | 415 | 415 | 412 | 412 | 9,500 |
1998/05/18 | 416 | 416 | 412 | 415 | 16,200 |
1998/05/15 | 415 | 430 | 415 | 415 | 11,300 |
1998/05/14 | 424 | 424 | 415 | 415 | 9,000 |
1998/05/13 | 415 | 419 | 415 | 419 | 4,300 |
1998/05/12 | 425 | 425 | 415 | 415 | 4,900 |
1998/05/11 | 415 | 416 | 415 | 416 | 200 |
1998/05/08 | 412 | 415 | 410 | 415 | 34,500 |
1998/05/07 | 412 | 412 | 412 | 412 | 1,800 |
1998/05/06 | 430 | 430 | 420 | 420 | 3,900 |
1998/05/01 | 427 | 430 | 427 | 430 | 6,900 |
1998/04/30 | 412 | 412 | 412 | 412 | 12,400 |
1998/04/28 | 410 | 420 | 410 | 412 | 5,900 |
1998/04/27 | 430 | 430 | 415 | 415 | 18,500 |
1998/04/24 | 415 | 430 | 415 | 430 | 3,000 |
1998/04/23 | 430 | 445 | 430 | 440 | 4,100 |
1998/04/22 | 415 | 421 | 415 | 421 | 10,500 |
1998/04/21 | 420 | 429 | 420 | 428 | 12,400 |
1998/04/20 | 424 | 425 | 420 | 421 | 26,900 |
1998/04/17 | 425 | 429 | 420 | 425 | 6,500 |
1998/04/16 | 430 | 435 | 420 | 420 | 9,600 |
1998/04/15 | 430 | 430 | 424 | 430 | 17,900 |
1998/04/14 | 440 | 441 | 430 | 430 | 10,900 |
1998/04/13 | 440 | 440 | 440 | 440 | 1,700 |
1998/04/10 | 460 | 480 | 460 | 480 | 8,800 |
1998/04/09 | 464 | 464 | 460 | 460 | 1,600 |
1998/04/08 | 440 | 450 | 430 | 450 | 19,500 |
1998/04/07 | 417 | 426 | 415 | 425 | 6,200 |
1998/04/06 | 413 | 420 | 412 | 412 | 15,000 |
1998/04/03 | 396 | 420 | 396 | 412 | 13,600 |
1998/04/02 | 420 | 420 | 390 | 401 | 19,000 |
1998/04/01 | 451 | 465 | 451 | 451 | 9,700 |
1998/03/31 | 530 | 530 | 510 | 522 | 76,300 |
1998/03/30 | 521 | 535 | 515 | 530 | 29,600 |
1998/03/27 | 530 | 540 | 520 | 520 | 101,700 |
1998/03/26 | 510 | 530 | 510 | 530 | 41,500 |
1998/03/25 | 490 | 520 | 490 | 520 | 66,600 |
1998/03/24 | 495 | 495 | 471 | 485 | 18,500 |
1998/03/23 | 475 | 485 | 475 | 480 | 18,400 |
1998/03/20 | 478 | 480 | 470 | 470 | 21,300 |
1998/03/19 | 480 | 480 | 475 | 478 | 9,700 |
1998/03/18 | 470 | 485 | 470 | 475 | 13,500 |
1998/03/17 | 492 | 504 | 474 | 475 | 32,300 |
1998/03/16 | 491 | 504 | 480 | 502 | 77,000 |
1998/03/13 | 495 | 500 | 485 | 500 | 71,800 |
1998/03/12 | 468 | 497 | 465 | 497 | 81,200 |
1998/03/11 | 470 | 473 | 455 | 473 | 158,000 |
1998/03/10 | 438 | 465 | 430 | 465 | 69,100 |
1998/03/09 | 430 | 439 | 420 | 438 | 63,900 |
1998/03/06 | 415 | 425 | 410 | 416 | 51,800 |
1998/03/05 | 410 | 418 | 405 | 416 | 83,700 |
1998/03/04 | 415 | 420 | 405 | 405 | 26,700 |
1998/03/03 | 435 | 435 | 420 | 420 | 50,700 |
1998/03/02 | 411 | 431 | 411 | 430 | 49,600 |
1998/02/27 | 385 | 410 | 380 | 397 | 92,200 |
1998/02/26 | 370 | 399 | 360 | 390 | 82,600 |
1998/02/25 | 350 | 370 | 349 | 360 | 13,600 |
1998/02/24 | 365 | 365 | 349 | 350 | 73,900 |
1998/02/23 | 361 | 361 | 353 | 354 | 24,100 |
1998/02/20 | 370 | 370 | 351 | 351 | 33,400 |
1998/02/19 | 375 | 375 | 367 | 370 | 53,700 |
1998/02/18 | 380 | 380 | 375 | 375 | 25,300 |
1998/02/17 | 392 | 392 | 380 | 380 | 36,300 |
1998/02/16 | 380 | 397 | 380 | 392 | 33,500 |
1998/02/13 | 400 | 400 | 380 | 380 | 75,100 |
1998/02/12 | 385 | 400 | 384 | 400 | 28,500 |
1998/02/10 | 365 | 383 | 365 | 383 | 41,000 |
1998/02/09 | 350 | 358 | 347 | 350 | 45,100 |
1998/02/06 | 350 | 360 | 348 | 355 | 19,500 |
1998/02/05 | 352 | 352 | 341 | 342 | 12,800 |
1998/02/04 | 351 | 355 | 351 | 352 | 20,200 |
1998/02/03 | 380 | 384 | 350 | 350 | 28,800 |
1998/02/02 | 375 | 375 | 371 | 375 | 9,700 |
1998/01/30 | 393 | 393 | 370 | 375 | 25,700 |
1998/01/29 | 396 | 405 | 388 | 388 | 40,200 |
1998/01/28 | 349 | 387 | 346 | 382 | 54,200 |
1998/01/27 | 350 | 350 | 340 | 346 | 29,000 |
1998/01/26 | 325 | 350 | 325 | 340 | 32,800 |
1998/01/23 | 326 | 326 | 320 | 320 | 56,000 |
1998/01/22 | 327 | 345 | 321 | 321 | 16,100 |
1998/01/21 | 315 | 335 | 315 | 325 | 22,300 |
1998/01/20 | 296 | 310 | 296 | 308 | 18,400 |
1998/01/19 | 280 | 297 | 280 | 297 | 14,200 |
1998/01/16 | 250 | 273 | 250 | 272 | 20,400 |
1998/01/14 | 250 | 252 | 250 | 250 | 14,500 |
1998/01/13 | 255 | 255 | 240 | 240 | 9,200 |
1998/01/12 | 250 | 255 | 250 | 255 | 5,200 |
1998/01/09 | 256 | 256 | 254 | 254 | 3,000 |
1998/01/08 | 265 | 265 | 250 | 255 | 9,900 |
1998/01/07 | 249 | 260 | 249 | 260 | 1,900 |
1998/01/06 | 270 | 270 | 249 | 259 | 4,000 |
1998/01/05 | 273 | 273 | 260 | 260 | 8,900 |