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 |
---|---|---|---|---|---|
2001/12/28 | 82 | 85 | 81 | 84 | 7,200 |
2001/12/27 | 81 | 82 | 81 | 82 | 10,500 |
2001/12/26 | 83 | 85 | 81 | 81 | 4,400 |
2001/12/25 | 80 | 86 | 80 | 81 | 12,700 |
2001/12/21 | 95 | 97 | 79 | 79 | 42,700 |
2001/12/20 | 86 | 90 | 86 | 90 | 4,100 |
2001/12/19 | 84 | 90 | 84 | 88 | 12,800 |
2001/12/18 | 84 | 86 | 81 | 86 | 34,000 |
2001/12/17 | 87 | 93 | 85 | 88 | 29,300 |
2001/12/14 | 73 | 88 | 73 | 81 | 46,500 |
2001/12/13 | 93 | 97 | 91 | 93 | 10,300 |
2001/12/12 | 99 | 99 | 90 | 93 | 18,200 |
2001/12/11 | 101 | 101 | 95 | 98 | 14,700 |
2001/12/10 | 101 | 107 | 101 | 101 | 4,900 |
2001/12/07 | 99 | 110 | 98 | 100 | 13,800 |
2001/12/06 | 109 | 110 | 104 | 108 | 3,100 |
2001/12/05 | 96 | 110 | 96 | 105 | 8,500 |
2001/12/04 | 110 | 110 | 95 | 110 | 16,900 |
2001/12/03 | 120 | 120 | 110 | 111 | 4,600 |
2001/11/30 | 118 | 118 | 114 | 115 | 10,600 |
2001/11/29 | 117 | 119 | 116 | 117 | 5,600 |
2001/11/28 | 118 | 120 | 117 | 119 | 7,800 |
2001/11/27 | 123 | 123 | 118 | 118 | 1,100 |
2001/11/26 | 118 | 119 | 117 | 119 | 6,600 |
2001/11/22 | 116 | 119 | 111 | 118 | 10,000 |
2001/11/21 | 111 | 119 | 111 | 116 | 4,700 |
2001/11/20 | 119 | 119 | 111 | 113 | 3,200 |
2001/11/19 | 112 | 122 | 110 | 119 | 4,700 |
2001/11/16 | 118 | 125 | 110 | 111 | 22,800 |
2001/11/15 | 113 | 117 | 113 | 117 | 8,800 |
2001/11/14 | 118 | 118 | 108 | 113 | 9,700 |
2001/11/13 | 112 | 115 | 103 | 115 | 11,800 |
2001/11/12 | 114 | 114 | 112 | 112 | 3,300 |
2001/11/09 | 110 | 115 | 106 | 113 | 6,400 |
2001/11/08 | 118 | 118 | 113 | 117 | 7,100 |
2001/11/07 | 118 | 118 | 111 | 113 | 11,600 |
2001/11/06 | 111 | 117 | 109 | 116 | 10,400 |
2001/11/05 | 105 | 111 | 105 | 110 | 14,900 |
2001/11/02 | 112 | 112 | 106 | 106 | 6,400 |
2001/11/01 | 117 | 117 | 105 | 109 | 13,700 |
2001/10/31 | 112 | 113 | 111 | 112 | 4,000 |
2001/10/30 | 112 | 127 | 112 | 117 | 14,300 |
2001/10/29 | 118 | 130 | 118 | 120 | 19,900 |
2001/10/26 | 130 | 130 | 122 | 130 | 9,400 |
2001/10/25 | 120 | 130 | 120 | 130 | 13,900 |
2001/10/24 | 118 | 120 | 117 | 120 | 65,800 |
2001/10/23 | 115 | 119 | 104 | 119 | 22,500 |
2001/10/22 | 114 | 114 | 111 | 114 | 7,200 |
2001/10/19 | 112 | 114 | 102 | 112 | 14,400 |
2001/10/18 | 110 | 112 | 104 | 112 | 14,500 |
2001/10/17 | 110 | 112 | 110 | 112 | 19,200 |
2001/10/16 | 106 | 110 | 106 | 110 | 17,800 |
2001/10/15 | 104 | 106 | 104 | 106 | 23,800 |
2001/10/12 | 97 | 104 | 97 | 104 | 15,200 |
2001/10/11 | 96 | 97 | 95 | 97 | 25,700 |
2001/10/10 | 105 | 105 | 91 | 91 | 64,000 |
2001/10/09 | 108 | 108 | 100 | 100 | 12,100 |
2001/10/05 | 119 | 119 | 108 | 108 | 10,600 |
2001/10/04 | 120 | 120 | 114 | 114 | 7,000 |
2001/10/03 | 109 | 119 | 109 | 118 | 8,600 |
2001/10/02 | 120 | 120 | 110 | 119 | 14,100 |
2001/10/01 | 110 | 115 | 106 | 115 | 8,600 |
2001/09/28 | 110 | 110 | 101 | 110 | 8,700 |
2001/09/27 | 101 | 105 | 100 | 100 | 2,900 |
2001/09/26 | 107 | 107 | 100 | 100 | 7,600 |
2001/09/25 | 104 | 107 | 103 | 107 | 4,200 |
2001/09/21 | 98 | 100 | 95 | 99 | 36,300 |
2001/09/20 | 100 | 100 | 95 | 100 | 31,600 |
2001/09/19 | 108 | 108 | 99 | 100 | 13,700 |
2001/09/18 | 115 | 116 | 99 | 99 | 17,700 |
2001/09/17 | 111 | 112 | 106 | 111 | 12,600 |
2001/09/14 | 102 | 111 | 101 | 111 | 15,500 |
2001/09/13 | 102 | 102 | 96 | 100 | 10,200 |
2001/09/12 | 100 | 105 | 95 | 102 | 14,600 |
2001/09/11 | 105 | 106 | 101 | 102 | 3,400 |
2001/09/10 | 110 | 111 | 105 | 105 | 10,100 |
2001/09/07 | 112 | 115 | 110 | 111 | 4,100 |
2001/09/06 | 112 | 117 | 112 | 113 | 5,300 |
2001/09/05 | 118 | 118 | 112 | 112 | 6,600 |
2001/09/04 | 120 | 123 | 118 | 120 | 7,700 |
2001/09/03 | 126 | 126 | 120 | 120 | 6,600 |
2001/08/31 | 120 | 127 | 120 | 121 | 17,800 |
2001/08/30 | 123 | 126 | 123 | 123 | 2,800 |
2001/08/29 | 125 | 127 | 125 | 125 | 2,200 |
2001/08/28 | 125 | 130 | 125 | 130 | 9,400 |
2001/08/27 | 130 | 130 | 127 | 129 | 9,200 |
2001/08/24 | 132 | 135 | 130 | 130 | 7,800 |
2001/08/23 | 131 | 135 | 131 | 132 | 5,100 |
2001/08/22 | 132 | 133 | 131 | 131 | 6,000 |
2001/08/21 | 139 | 139 | 132 | 138 | 1,900 |
2001/08/20 | 135 | 139 | 130 | 130 | 5,100 |
2001/08/17 | 133 | 140 | 132 | 135 | 25,000 |
2001/08/16 | 133 | 135 | 133 | 133 | 3,100 |
2001/08/15 | 133 | 133 | 130 | 133 | 5,500 |
2001/08/14 | 137 | 137 | 131 | 135 | 6,200 |
2001/08/13 | 131 | 140 | 131 | 136 | 4,500 |
2001/08/10 | 133 | 135 | 131 | 131 | 16,400 |
2001/08/09 | 132 | 135 | 132 | 132 | 7,300 |
2001/08/08 | 136 | 136 | 136 | 136 | 2,100 |
2001/08/07 | 140 | 142 | 140 | 141 | 3,800 |
2001/08/06 | 133 | 148 | 133 | 148 | 6,200 |
2001/08/03 | 142 | 144 | 138 | 138 | 3,300 |
2001/08/02 | 134 | 143 | 134 | 143 | 8,100 |
2001/08/01 | 136 | 136 | 130 | 136 | 5,700 |
2001/07/31 | 129 | 134 | 129 | 132 | 8,000 |
2001/07/30 | 134 | 134 | 129 | 134 | 3,800 |
2001/07/27 | 136 | 136 | 121 | 127 | 9,800 |
2001/07/26 | 132 | 133 | 131 | 133 | 3,700 |
2001/07/25 | 136 | 138 | 132 | 132 | 4,900 |
2001/07/24 | 121 | 136 | 121 | 136 | 11,300 |
2001/07/23 | 132 | 132 | 126 | 131 | 13,200 |
2001/07/19 | 137 | 137 | 130 | 134 | 6,900 |
2001/07/18 | 133 | 137 | 133 | 134 | 9,900 |
2001/07/17 | 136 | 136 | 134 | 134 | 12,200 |
2001/07/16 | 137 | 137 | 131 | 131 | 14,500 |
2001/07/13 | 136 | 138 | 133 | 137 | 9,200 |
2001/07/12 | 148 | 149 | 131 | 133 | 16,000 |
2001/07/11 | 138 | 139 | 134 | 138 | 13,900 |
2001/07/10 | 138 | 139 | 138 | 139 | 2,300 |
2001/07/09 | 143 | 144 | 135 | 139 | 5,500 |
2001/07/06 | 141 | 146 | 141 | 141 | 7,300 |
2001/07/05 | 142 | 142 | 140 | 141 | 2,200 |
2001/07/04 | 140 | 142 | 140 | 142 | 1,400 |
2001/07/03 | 152 | 152 | 135 | 141 | 10,100 |
2001/07/02 | 155 | 155 | 148 | 148 | 800 |
2001/06/29 | 149 | 155 | 148 | 155 | 6,500 |
2001/06/28 | 148 | 155 | 148 | 150 | 4,400 |
2001/06/27 | 150 | 150 | 148 | 149 | 1,500 |
2001/06/26 | 150 | 150 | 146 | 150 | 2,300 |
2001/06/25 | 145 | 150 | 143 | 145 | 4,700 |
2001/06/22 | 136 | 145 | 136 | 145 | 16,000 |
2001/06/21 | 136 | 146 | 135 | 145 | 5,500 |
2001/06/20 | 137 | 141 | 137 | 141 | 4,800 |
2001/06/19 | 150 | 150 | 135 | 147 | 14,700 |
2001/06/18 | 135 | 140 | 135 | 140 | 23,200 |
2001/06/15 | 133 | 134 | 133 | 133 | 9,000 |
2001/06/14 | 133 | 135 | 133 | 133 | 4,800 |
2001/06/13 | 137 | 139 | 136 | 136 | 5,600 |
2001/06/12 | 142 | 143 | 136 | 136 | 9,300 |
2001/06/11 | 141 | 150 | 141 | 142 | 11,500 |
2001/06/08 | 150 | 150 | 144 | 146 | 33,900 |
2001/06/07 | 147 | 152 | 141 | 150 | 16,100 |
2001/06/06 | 147 | 148 | 147 | 147 | 2,300 |
2001/06/05 | 154 | 154 | 147 | 153 | 1,700 |
2001/06/04 | 156 | 157 | 148 | 156 | 4,400 |
2001/06/01 | 160 | 160 | 151 | 151 | 6,400 |
2001/05/31 | 150 | 158 | 147 | 158 | 10,600 |
2001/05/30 | 153 | 154 | 151 | 151 | 5,500 |
2001/05/29 | 158 | 158 | 152 | 153 | 2,000 |
2001/05/28 | 157 | 157 | 153 | 153 | 9,900 |
2001/05/25 | 160 | 160 | 157 | 159 | 5,700 |
2001/05/24 | 160 | 162 | 157 | 157 | 9,900 |
2001/05/23 | 161 | 163 | 159 | 160 | 4,700 |
2001/05/22 | 161 | 161 | 156 | 156 | 3,600 |
2001/05/21 | 152 | 161 | 152 | 153 | 10,000 |
2001/05/18 | 157 | 160 | 156 | 157 | 12,400 |
2001/05/17 | 157 | 159 | 157 | 159 | 5,100 |
2001/05/16 | 159 | 161 | 159 | 159 | 13,800 |
2001/05/15 | 156 | 159 | 154 | 157 | 13,100 |
2001/05/14 | 157 | 157 | 155 | 155 | 9,300 |
2001/05/11 | 157 | 158 | 156 | 157 | 7,600 |
2001/05/10 | 158 | 159 | 157 | 159 | 5,700 |
2001/05/09 | 156 | 160 | 156 | 160 | 5,800 |
2001/05/08 | 155 | 160 | 155 | 157 | 5,400 |
2001/05/07 | 160 | 163 | 160 | 163 | 5,600 |
2001/05/02 | 165 | 165 | 161 | 164 | 7,200 |
2001/05/01 | 158 | 166 | 157 | 165 | 22,300 |
2001/04/27 | 159 | 161 | 158 | 158 | 4,100 |
2001/04/26 | 153 | 165 | 153 | 157 | 12,000 |
2001/04/25 | 162 | 168 | 160 | 160 | 9,300 |
2001/04/24 | 160 | 166 | 152 | 161 | 62,700 |
2001/04/23 | 163 | 168 | 162 | 163 | 13,500 |
2001/04/20 | 167 | 169 | 152 | 162 | 25,700 |
2001/04/19 | 164 | 168 | 161 | 168 | 9,200 |
2001/04/18 | 165 | 165 | 157 | 163 | 19,000 |
2001/04/17 | 157 | 165 | 157 | 165 | 31,500 |
2001/04/16 | 163 | 165 | 156 | 156 | 18,600 |
2001/04/13 | 160 | 165 | 160 | 162 | 30,100 |
2001/04/12 | 160 | 160 | 156 | 156 | 2,000 |
2001/04/11 | 160 | 163 | 150 | 160 | 42,400 |
2001/04/10 | 155 | 159 | 153 | 153 | 22,900 |
2001/04/09 | 148 | 148 | 145 | 145 | 900 |
2001/04/06 | 152 | 160 | 148 | 151 | 34,500 |
2001/04/05 | 150 | 150 | 143 | 148 | 6,200 |
2001/04/04 | 150 | 155 | 142 | 142 | 10,400 |
2001/04/03 | 140 | 150 | 140 | 150 | 10,800 |
2001/04/02 | 137 | 150 | 135 | 150 | 28,000 |
2001/03/30 | 156 | 156 | 146 | 150 | 10,500 |
2001/03/29 | 153 | 162 | 148 | 154 | 19,800 |
2001/03/28 | 153 | 163 | 148 | 155 | 70,700 |
2001/03/27 | 146 | 150 | 139 | 149 | 52,700 |
2001/03/26 | 137 | 150 | 135 | 150 | 36,200 |
2001/03/23 | 140 | 140 | 138 | 138 | 20,700 |
2001/03/22 | 136 | 140 | 135 | 140 | 45,300 |
2001/03/21 | 136 | 139 | 135 | 139 | 46,000 |
2001/03/19 | 140 | 145 | 136 | 139 | 60,000 |
2001/03/16 | 145 | 153 | 144 | 145 | 58,400 |
2001/03/15 | 147 | 149 | 144 | 145 | 62,000 |
2001/03/14 | 150 | 155 | 147 | 150 | 50,800 |
2001/03/13 | 143 | 160 | 143 | 145 | 274,400 |
2001/03/12 | 150 | 179 | 145 | 158 | 441,200 |
2001/03/09 | 125 | 135 | 123 | 129 | 103,300 |
2001/03/08 | 108 | 122 | 108 | 122 | 36,700 |
2001/03/07 | 107 | 111 | 105 | 110 | 24,600 |
2001/03/06 | 115 | 115 | 105 | 115 | 10,000 |
2001/03/05 | 113 | 115 | 110 | 114 | 19,700 |
2001/03/02 | 114 | 117 | 113 | 115 | 19,900 |
2001/03/01 | 108 | 111 | 106 | 111 | 27,300 |
2001/02/28 | 107 | 108 | 104 | 107 | 18,200 |
2001/02/27 | 106 | 107 | 106 | 107 | 3,300 |
2001/02/26 | 106 | 107 | 104 | 107 | 15,500 |
2001/02/23 | 101 | 107 | 101 | 106 | 12,500 |
2001/02/22 | 104 | 105 | 100 | 101 | 24,600 |
2001/02/21 | 101 | 104 | 101 | 104 | 6,200 |
2001/02/20 | 101 | 102 | 101 | 102 | 7,700 |
2001/02/19 | 100 | 102 | 100 | 102 | 9,500 |
2001/02/16 | 99 | 100 | 99 | 99 | 26,300 |
2001/02/15 | 100 | 100 | 98 | 99 | 20,500 |
2001/02/14 | 98 | 100 | 98 | 100 | 13,400 |
2001/02/13 | 99 | 99 | 97 | 98 | 20,900 |
2001/02/09 | 97 | 98 | 97 | 98 | 8,800 |
2001/02/08 | 99 | 99 | 97 | 97 | 8,100 |
2001/02/07 | 99 | 101 | 97 | 97 | 8,500 |
2001/02/06 | 100 | 101 | 99 | 99 | 5,400 |
2001/02/05 | 100 | 103 | 99 | 99 | 11,000 |
2001/02/02 | 102 | 103 | 99 | 102 | 11,200 |
2001/02/01 | 102 | 102 | 100 | 100 | 1,600 |
2001/01/31 | 98 | 103 | 97 | 103 | 8,600 |
2001/01/30 | 101 | 104 | 96 | 96 | 3,800 |
2001/01/29 | 101 | 101 | 100 | 100 | 5,400 |
2001/01/26 | 100 | 101 | 100 | 100 | 7,400 |
2001/01/25 | 101 | 102 | 100 | 100 | 7,200 |
2001/01/24 | 106 | 106 | 100 | 101 | 11,600 |
2001/01/23 | 105 | 105 | 100 | 103 | 12,000 |
2001/01/22 | 100 | 102 | 96 | 102 | 16,700 |
2001/01/19 | 100 | 106 | 95 | 96 | 7,900 |
2001/01/18 | 109 | 109 | 105 | 108 | 13,100 |
2001/01/17 | 109 | 109 | 104 | 109 | 15,700 |
2001/01/16 | 105 | 109 | 105 | 108 | 16,500 |
2001/01/15 | 100 | 105 | 100 | 105 | 4,000 |
2001/01/12 | 100 | 100 | 96 | 100 | 12,200 |
2001/01/11 | 100 | 100 | 95 | 100 | 6,400 |
2001/01/10 | 103 | 103 | 95 | 99 | 13,700 |
2001/01/09 | 105 | 105 | 90 | 96 | 13,600 |
2001/01/05 | 114 | 114 | 101 | 111 | 18,900 |
2001/01/04 | 95 | 113 | 95 | 113 | 11,200 |