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 |
---|---|---|---|---|---|
2000/12/29 | 120 | 120 | 115 | 115 | 300 |
2000/12/28 | 118 | 122 | 115 | 120 | 5,200 |
2000/12/27 | 118 | 120 | 118 | 120 | 4,900 |
2000/12/26 | 120 | 124 | 118 | 118 | 19,300 |
2000/12/25 | 125 | 128 | 118 | 118 | 5,100 |
2000/12/22 | 127 | 128 | 115 | 125 | 11,000 |
2000/12/21 | 121 | 129 | 108 | 127 | 17,300 |
2000/12/20 | 134 | 134 | 125 | 132 | 3,200 |
2000/12/19 | 135 | 135 | 125 | 125 | 4,700 |
2000/12/18 | 131 | 135 | 130 | 135 | 22,900 |
2000/12/15 | 127 | 132 | 127 | 130 | 8,000 |
2000/12/14 | 125 | 133 | 122 | 122 | 5,200 |
2000/12/13 | 125 | 130 | 121 | 125 | 10,600 |
2000/12/12 | 132 | 132 | 126 | 129 | 12,400 |
2000/12/11 | 127 | 132 | 126 | 131 | 8,300 |
2000/12/08 | 120 | 127 | 120 | 120 | 21,800 |
2000/12/07 | 128 | 133 | 127 | 127 | 1,100 |
2000/12/06 | 131 | 132 | 127 | 127 | 6,800 |
2000/12/05 | 144 | 144 | 124 | 130 | 5,100 |
2000/12/04 | 148 | 148 | 135 | 143 | 11,400 |
2000/12/01 | 118 | 136 | 118 | 136 | 17,400 |
2000/11/30 | 118 | 133 | 118 | 132 | 9,700 |
2000/11/29 | 136 | 136 | 131 | 133 | 3,600 |
2000/11/28 | 136 | 136 | 131 | 136 | 2,500 |
2000/11/27 | 130 | 136 | 130 | 136 | 11,200 |
2000/11/24 | 130 | 130 | 125 | 130 | 4,900 |
2000/11/22 | 124 | 130 | 124 | 130 | 7,300 |
2000/11/21 | 125 | 125 | 121 | 124 | 6,400 |
2000/11/20 | 124 | 129 | 122 | 122 | 1,400 |
2000/11/17 | 129 | 129 | 121 | 124 | 5,800 |
2000/11/16 | 130 | 135 | 122 | 129 | 17,300 |
2000/11/15 | 129 | 131 | 129 | 130 | 13,900 |
2000/11/14 | 121 | 128 | 121 | 128 | 5,100 |
2000/11/13 | 125 | 127 | 120 | 127 | 7,300 |
2000/11/10 | 131 | 132 | 130 | 130 | 13,100 |
2000/11/09 | 130 | 136 | 130 | 136 | 5,100 |
2000/11/08 | 134 | 136 | 130 | 130 | 3,900 |
2000/11/07 | 135 | 139 | 131 | 136 | 5,700 |
2000/11/06 | 135 | 136 | 131 | 136 | 7,200 |
2000/11/02 | 132 | 138 | 130 | 133 | 7,500 |
2000/11/01 | 131 | 135 | 130 | 134 | 10,900 |
2000/10/31 | 133 | 135 | 130 | 130 | 11,100 |
2000/10/30 | 131 | 136 | 131 | 132 | 5,400 |
2000/10/27 | 135 | 140 | 131 | 137 | 9,200 |
2000/10/26 | 132 | 143 | 131 | 143 | 1,600 |
2000/10/25 | 135 | 135 | 131 | 132 | 11,500 |
2000/10/24 | 150 | 150 | 134 | 136 | 57,700 |
2000/10/23 | 145 | 148 | 140 | 140 | 12,000 |
2000/10/20 | 138 | 145 | 135 | 145 | 6,000 |
2000/10/19 | 138 | 138 | 133 | 133 | 3,300 |
2000/10/18 | 145 | 145 | 138 | 138 | 5,200 |
2000/10/17 | 145 | 146 | 143 | 143 | 16,400 |
2000/10/16 | 140 | 147 | 140 | 145 | 12,300 |
2000/10/13 | 140 | 143 | 138 | 140 | 15,000 |
2000/10/12 | 140 | 145 | 138 | 141 | 6,100 |
2000/10/11 | 140 | 145 | 140 | 145 | 2,800 |
2000/10/10 | 146 | 147 | 140 | 141 | 12,100 |
2000/10/06 | 144 | 149 | 143 | 146 | 4,400 |
2000/10/05 | 156 | 156 | 154 | 154 | 500 |
2000/10/04 | 149 | 158 | 145 | 157 | 2,400 |
2000/10/03 | 160 | 160 | 145 | 155 | 5,500 |
2000/10/02 | 140 | 150 | 140 | 150 | 3,000 |
2000/09/29 | 150 | 153 | 141 | 153 | 15,700 |
2000/09/28 | 145 | 150 | 143 | 150 | 6,700 |
2000/09/27 | 140 | 151 | 140 | 143 | 5,500 |
2000/09/26 | 153 | 153 | 150 | 151 | 7,200 |
2000/09/25 | 162 | 162 | 152 | 153 | 10,700 |
2000/09/22 | 157 | 161 | 157 | 159 | 8,400 |
2000/09/21 | 157 | 157 | 154 | 157 | 22,000 |
2000/09/20 | 155 | 157 | 151 | 157 | 9,300 |
2000/09/19 | 149 | 158 | 143 | 156 | 19,000 |
2000/09/18 | 140 | 149 | 140 | 149 | 18,700 |
2000/09/14 | 140 | 141 | 140 | 140 | 2,700 |
2000/09/13 | 146 | 146 | 140 | 146 | 4,000 |
2000/09/12 | 145 | 145 | 143 | 143 | 2,100 |
2000/09/11 | 145 | 145 | 143 | 143 | 5,300 |
2000/09/08 | 142 | 150 | 142 | 145 | 14,500 |
2000/09/07 | 154 | 154 | 140 | 140 | 10,300 |
2000/09/06 | 151 | 152 | 150 | 152 | 800 |
2000/09/05 | 160 | 160 | 150 | 150 | 16,300 |
2000/09/04 | 162 | 168 | 150 | 150 | 5,100 |
2000/09/01 | 158 | 164 | 158 | 164 | 4,300 |
2000/08/31 | 164 | 164 | 158 | 158 | 1,900 |
2000/08/30 | 164 | 170 | 159 | 164 | 7,600 |
2000/08/29 | 164 | 164 | 159 | 160 | 7,500 |
2000/08/28 | 160 | 169 | 150 | 166 | 9,300 |
2000/08/25 | 169 | 169 | 158 | 169 | 11,000 |
2000/08/24 | 170 | 170 | 168 | 170 | 5,500 |
2000/08/23 | 169 | 170 | 163 | 163 | 8,200 |
2000/08/22 | 168 | 169 | 160 | 169 | 11,100 |
2000/08/21 | 170 | 170 | 165 | 169 | 6,500 |
2000/08/18 | 170 | 174 | 170 | 172 | 57,200 |
2000/08/17 | 170 | 170 | 162 | 165 | 12,700 |
2000/08/16 | 168 | 170 | 167 | 170 | 2,000 |
2000/08/15 | 165 | 168 | 164 | 168 | 2,100 |
2000/08/14 | 164 | 166 | 164 | 165 | 1,900 |
2000/08/11 | 170 | 171 | 163 | 164 | 1,900 |
2000/08/10 | 173 | 173 | 166 | 170 | 3,900 |
2000/08/09 | 174 | 174 | 173 | 173 | 1,200 |
2000/08/08 | 172 | 174 | 166 | 174 | 2,600 |
2000/08/07 | 172 | 172 | 161 | 172 | 4,100 |
2000/08/04 | 174 | 174 | 166 | 166 | 3,300 |
2000/08/03 | 169 | 174 | 165 | 165 | 1,200 |
2000/08/02 | 165 | 165 | 162 | 165 | 6,100 |
2000/08/01 | 160 | 165 | 160 | 165 | 7,200 |
2000/07/31 | 161 | 163 | 156 | 156 | 4,300 |
2000/07/28 | 170 | 170 | 163 | 166 | 600 |
2000/07/27 | 166 | 171 | 161 | 168 | 4,000 |
2000/07/26 | 162 | 166 | 161 | 166 | 4,200 |
2000/07/25 | 161 | 165 | 160 | 160 | 12,800 |
2000/07/24 | 174 | 174 | 160 | 160 | 16,100 |
2000/07/21 | 173 | 178 | 173 | 174 | 9,900 |
2000/07/19 | 176 | 176 | 172 | 173 | 4,000 |
2000/07/18 | 172 | 177 | 170 | 176 | 19,000 |
2000/07/17 | 171 | 175 | 170 | 170 | 13,500 |
2000/07/14 | 174 | 177 | 169 | 169 | 8,900 |
2000/07/13 | 178 | 178 | 170 | 170 | 4,400 |
2000/07/12 | 178 | 178 | 170 | 172 | 17,700 |
2000/07/11 | 171 | 178 | 171 | 177 | 3,200 |
2000/07/10 | 178 | 178 | 174 | 176 | 9,300 |
2000/07/07 | 170 | 179 | 165 | 179 | 19,600 |
2000/07/06 | 182 | 185 | 170 | 170 | 21,200 |
2000/07/05 | 185 | 185 | 175 | 183 | 8,300 |
2000/07/04 | 178 | 183 | 175 | 175 | 13,600 |
2000/07/03 | 160 | 177 | 160 | 175 | 8,100 |
2000/06/30 | 177 | 180 | 175 | 180 | 3,500 |
2000/06/29 | 180 | 180 | 175 | 177 | 8,300 |
2000/06/28 | 183 | 185 | 170 | 170 | 4,400 |
2000/06/27 | 171 | 183 | 170 | 183 | 5,200 |
2000/06/26 | 173 | 175 | 170 | 170 | 9,100 |
2000/06/23 | 174 | 175 | 173 | 173 | 8,900 |
2000/06/22 | 175 | 181 | 173 | 173 | 7,100 |
2000/06/21 | 185 | 185 | 175 | 180 | 10,900 |
2000/06/20 | 171 | 185 | 171 | 185 | 11,200 |
2000/06/19 | 171 | 197 | 162 | 185 | 26,100 |
2000/06/16 | 165 | 175 | 160 | 175 | 15,000 |
2000/06/15 | 168 | 168 | 164 | 165 | 12,700 |
2000/06/14 | 170 | 170 | 162 | 168 | 5,500 |
2000/06/13 | 158 | 175 | 158 | 174 | 13,500 |
2000/06/12 | 160 | 168 | 155 | 158 | 4,800 |
2000/06/09 | 161 | 161 | 158 | 159 | 8,300 |
2000/06/08 | 165 | 165 | 152 | 160 | 5,400 |
2000/06/07 | 152 | 170 | 152 | 170 | 17,700 |
2000/06/06 | 152 | 155 | 152 | 155 | 3,000 |
2000/06/05 | 153 | 154 | 152 | 152 | 4,800 |
2000/06/02 | 148 | 155 | 145 | 147 | 5,400 |
2000/06/01 | 148 | 155 | 146 | 146 | 8,200 |
2000/05/31 | 153 | 155 | 150 | 155 | 8,200 |
2000/05/30 | 155 | 158 | 153 | 153 | 2,900 |
2000/05/29 | 158 | 158 | 153 | 155 | 4,200 |
2000/05/26 | 153 | 160 | 150 | 153 | 13,900 |
2000/05/25 | 157 | 158 | 157 | 158 | 3,000 |
2000/05/24 | 160 | 160 | 156 | 157 | 5,300 |
2000/05/23 | 165 | 165 | 155 | 160 | 11,100 |
2000/05/22 | 151 | 160 | 151 | 155 | 9,500 |
2000/05/19 | 160 | 160 | 156 | 160 | 6,900 |
2000/05/18 | 158 | 160 | 157 | 157 | 2,500 |
2000/05/17 | 156 | 160 | 156 | 160 | 12,000 |
2000/05/16 | 159 | 162 | 153 | 162 | 15,600 |
2000/05/15 | 160 | 160 | 156 | 158 | 18,900 |
2000/05/12 | 159 | 160 | 159 | 160 | 7,500 |
2000/05/11 | 155 | 165 | 155 | 160 | 5,100 |
2000/05/10 | 161 | 167 | 153 | 166 | 11,000 |
2000/05/09 | 155 | 160 | 155 | 160 | 8,000 |
2000/05/08 | 173 | 173 | 162 | 162 | 3,400 |
2000/05/02 | 173 | 175 | 156 | 173 | 10,900 |
2000/05/01 | 153 | 175 | 153 | 175 | 4,200 |
2000/04/28 | 165 | 165 | 153 | 153 | 27,500 |
2000/04/27 | 165 | 165 | 159 | 160 | 3,100 |
2000/04/26 | 168 | 174 | 168 | 174 | 2,200 |
2000/04/25 | 165 | 170 | 160 | 170 | 6,200 |
2000/04/24 | 170 | 170 | 160 | 165 | 59,900 |
2000/04/21 | 175 | 175 | 170 | 174 | 10,600 |
2000/04/20 | 169 | 175 | 167 | 175 | 4,700 |
2000/04/19 | 166 | 180 | 166 | 166 | 14,400 |
2000/04/18 | 161 | 180 | 161 | 170 | 28,500 |
2000/04/17 | 158 | 163 | 156 | 160 | 16,100 |
2000/04/14 | 159 | 163 | 158 | 158 | 12,900 |
2000/04/13 | 160 | 165 | 160 | 164 | 8,800 |
2000/04/12 | 166 | 167 | 158 | 160 | 13,700 |
2000/04/11 | 160 | 161 | 158 | 161 | 14,800 |
2000/04/10 | 164 | 170 | 162 | 163 | 17,600 |
2000/04/07 | 161 | 166 | 160 | 162 | 10,100 |
2000/04/06 | 165 | 170 | 160 | 161 | 16,000 |
2000/04/05 | 170 | 170 | 160 | 165 | 3,400 |
2000/04/04 | 175 | 175 | 170 | 174 | 3,800 |
2000/04/03 | 156 | 175 | 156 | 175 | 3,000 |
2000/03/31 | 171 | 177 | 165 | 167 | 3,700 |
2000/03/30 | 177 | 177 | 156 | 161 | 9,200 |
2000/03/29 | 178 | 178 | 170 | 177 | 9,900 |
2000/03/28 | 165 | 170 | 150 | 170 | 11,200 |
2000/03/27 | 175 | 178 | 171 | 171 | 16,500 |
2000/03/24 | 170 | 174 | 165 | 170 | 11,800 |
2000/03/23 | 162 | 166 | 162 | 162 | 9,900 |
2000/03/22 | 164 | 167 | 154 | 162 | 9,100 |
2000/03/21 | 177 | 178 | 169 | 169 | 8,000 |
2000/03/17 | 175 | 178 | 172 | 177 | 20,000 |
2000/03/16 | 170 | 175 | 165 | 175 | 29,400 |
2000/03/15 | 155 | 165 | 155 | 165 | 23,400 |
2000/03/14 | 155 | 160 | 150 | 160 | 7,000 |
2000/03/13 | 160 | 160 | 156 | 156 | 4,200 |
2000/03/10 | 162 | 162 | 152 | 158 | 38,900 |
2000/03/09 | 152 | 152 | 146 | 147 | 5,500 |
2000/03/08 | 150 | 150 | 144 | 147 | 12,600 |
2000/03/07 | 142 | 149 | 142 | 145 | 18,200 |
2000/03/06 | 154 | 154 | 140 | 143 | 22,400 |
2000/03/03 | 160 | 160 | 149 | 149 | 9,300 |
2000/03/02 | 155 | 158 | 155 | 155 | 6,000 |
2000/03/01 | 151 | 160 | 150 | 158 | 6,800 |
2000/02/29 | 170 | 180 | 161 | 161 | 25,700 |
2000/02/28 | 144 | 180 | 144 | 180 | 9,000 |
2000/02/25 | 133 | 146 | 133 | 144 | 16,800 |
2000/02/24 | 128 | 133 | 128 | 133 | 17,000 |
2000/02/23 | 125 | 129 | 125 | 127 | 10,800 |
2000/02/22 | 130 | 135 | 125 | 125 | 46,000 |
2000/02/21 | 143 | 143 | 135 | 135 | 37,900 |
2000/02/18 | 161 | 161 | 130 | 143 | 82,900 |
2000/02/17 | 177 | 177 | 161 | 161 | 14,700 |
2000/02/16 | 180 | 180 | 168 | 178 | 27,700 |
2000/02/15 | 170 | 171 | 165 | 171 | 13,800 |
2000/02/14 | 177 | 177 | 170 | 170 | 16,200 |
2000/02/10 | 180 | 180 | 175 | 176 | 10,500 |
2000/02/09 | 184 | 185 | 180 | 182 | 7,900 |
2000/02/08 | 185 | 185 | 180 | 185 | 16,900 |
2000/02/07 | 187 | 187 | 186 | 186 | 10,600 |
2000/02/04 | 185 | 190 | 185 | 187 | 7,000 |
2000/02/03 | 185 | 188 | 182 | 183 | 10,100 |
2000/02/02 | 180 | 190 | 180 | 182 | 7,700 |
2000/02/01 | 190 | 190 | 180 | 180 | 5,900 |
2000/01/31 | 190 | 190 | 185 | 190 | 1,100 |
2000/01/28 | 183 | 183 | 180 | 181 | 6,400 |
2000/01/27 | 199 | 199 | 183 | 183 | 1,700 |
2000/01/26 | 189 | 199 | 180 | 180 | 5,400 |
2000/01/25 | 191 | 194 | 185 | 194 | 3,400 |
2000/01/24 | 195 | 199 | 190 | 190 | 3,400 |
2000/01/21 | 199 | 200 | 195 | 195 | 9,400 |
2000/01/20 | 200 | 200 | 195 | 199 | 1,700 |
2000/01/19 | 200 | 200 | 187 | 190 | 9,100 |
2000/01/18 | 186 | 199 | 186 | 199 | 22,900 |
2000/01/17 | 182 | 185 | 179 | 185 | 19,500 |
2000/01/14 | 190 | 190 | 179 | 180 | 7,800 |
2000/01/13 | 185 | 190 | 181 | 181 | 5,300 |
2000/01/12 | 185 | 190 | 185 | 185 | 10,500 |
2000/01/11 | 190 | 190 | 180 | 185 | 5,900 |
2000/01/07 | 180 | 187 | 180 | 186 | 3,100 |
2000/01/06 | 188 | 188 | 179 | 183 | 5,000 |
2000/01/05 | 190 | 195 | 185 | 190 | 3,500 |
2000/01/04 | 190 | 190 | 187 | 187 | 2,600 |