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 |
---|---|---|---|---|---|
2005/12/30 | 312 | 312 | 306 | 307 | 64,000 |
2005/12/29 | 312 | 312 | 307 | 307 | 164,700 |
2005/12/28 | 306 | 310 | 304 | 307 | 99,400 |
2005/12/27 | 311 | 312 | 303 | 304 | 117,200 |
2005/12/26 | 312 | 328 | 309 | 310 | 484,600 |
2005/12/22 | 312 | 313 | 308 | 308 | 90,600 |
2005/12/21 | 314 | 314 | 308 | 311 | 103,200 |
2005/12/20 | 313 | 316 | 307 | 314 | 169,900 |
2005/12/19 | 322 | 334 | 313 | 315 | 342,300 |
2005/12/16 | 311 | 319 | 311 | 317 | 178,700 |
2005/12/15 | 310 | 338 | 310 | 316 | 1,079,000 |
2005/12/14 | 310 | 315 | 306 | 308 | 159,000 |
2005/12/13 | 316 | 320 | 305 | 311 | 266,700 |
2005/12/12 | 313 | 322 | 313 | 316 | 392,700 |
2005/12/09 | 317 | 320 | 306 | 311 | 526,800 |
2005/12/08 | 320 | 330 | 315 | 321 | 836,800 |
2005/12/07 | 382 | 396 | 324 | 330 | 8,916,500 |
2005/12/06 | 265 | 342 | 263 | 342 | 12,002,200 |
2005/12/05 | 263 | 265 | 260 | 262 | 86,400 |
2005/12/02 | 264 | 264 | 260 | 261 | 53,200 |
2005/12/01 | 260 | 262 | 259 | 262 | 47,800 |
2005/11/30 | 260 | 263 | 258 | 259 | 69,600 |
2005/11/29 | 261 | 262 | 259 | 260 | 49,200 |
2005/11/28 | 257 | 262 | 257 | 259 | 50,200 |
2005/11/25 | 256 | 259 | 253 | 258 | 44,300 |
2005/11/24 | 262 | 264 | 258 | 258 | 76,800 |
2005/11/22 | 260 | 264 | 259 | 262 | 71,500 |
2005/11/21 | 263 | 265 | 259 | 259 | 121,300 |
2005/11/18 | 259 | 262 | 258 | 260 | 110,600 |
2005/11/17 | 257 | 259 | 256 | 258 | 64,900 |
2005/11/16 | 257 | 257 | 253 | 257 | 52,500 |
2005/11/15 | 258 | 259 | 256 | 257 | 81,400 |
2005/11/14 | 258 | 258 | 257 | 257 | 57,900 |
2005/11/11 | 258 | 258 | 255 | 257 | 109,400 |
2005/11/10 | 261 | 261 | 255 | 257 | 98,800 |
2005/11/09 | 261 | 262 | 259 | 260 | 75,600 |
2005/11/08 | 260 | 262 | 258 | 261 | 127,300 |
2005/11/07 | 259 | 259 | 256 | 258 | 92,400 |
2005/11/04 | 257 | 257 | 254 | 255 | 59,000 |
2005/11/02 | 258 | 258 | 254 | 255 | 68,700 |
2005/11/01 | 255 | 256 | 255 | 256 | 22,700 |
2005/10/31 | 250 | 254 | 250 | 253 | 62,900 |
2005/10/28 | 251 | 252 | 249 | 249 | 47,500 |
2005/10/27 | 250 | 251 | 249 | 251 | 55,200 |
2005/10/26 | 248 | 249 | 247 | 249 | 33,400 |
2005/10/25 | 249 | 249 | 247 | 248 | 34,700 |
2005/10/24 | 246 | 246 | 243 | 246 | 39,700 |
2005/10/21 | 244 | 246 | 242 | 243 | 49,800 |
2005/10/20 | 244 | 244 | 242 | 244 | 49,900 |
2005/10/19 | 246 | 246 | 241 | 241 | 75,900 |
2005/10/18 | 249 | 249 | 246 | 246 | 23,300 |
2005/10/17 | 247 | 248 | 246 | 246 | 30,000 |
2005/10/14 | 250 | 250 | 245 | 245 | 42,800 |
2005/10/13 | 249 | 249 | 245 | 247 | 46,900 |
2005/10/12 | 251 | 253 | 248 | 249 | 98,200 |
2005/10/11 | 243 | 250 | 242 | 250 | 104,700 |
2005/10/07 | 242 | 245 | 242 | 243 | 100,400 |
2005/10/06 | 250 | 254 | 246 | 246 | 92,500 |
2005/10/05 | 254 | 261 | 250 | 252 | 168,800 |
2005/10/04 | 247 | 253 | 245 | 249 | 112,200 |
2005/10/03 | 245 | 257 | 245 | 250 | 117,000 |
2005/09/30 | 260 | 261 | 253 | 253 | 128,200 |
2005/09/29 | 261 | 261 | 255 | 260 | 100,000 |
2005/09/28 | 262 | 263 | 259 | 262 | 48,100 |
2005/09/27 | 262 | 266 | 260 | 261 | 62,100 |
2005/09/26 | 259 | 269 | 258 | 261 | 99,500 |
2005/09/22 | 258 | 261 | 258 | 258 | 43,500 |
2005/09/21 | 262 | 263 | 258 | 258 | 68,100 |
2005/09/20 | 258 | 263 | 257 | 263 | 116,000 |
2005/09/16 | 258 | 258 | 256 | 256 | 92,600 |
2005/09/15 | 259 | 259 | 255 | 256 | 80,300 |
2005/09/14 | 257 | 257 | 255 | 256 | 38,800 |
2005/09/13 | 256 | 257 | 253 | 255 | 34,900 |
2005/09/12 | 257 | 260 | 252 | 256 | 80,600 |
2005/09/09 | 251 | 254 | 245 | 253 | 216,400 |
2005/09/08 | 255 | 256 | 254 | 255 | 48,700 |
2005/09/07 | 258 | 259 | 256 | 256 | 53,400 |
2005/09/06 | 264 | 264 | 257 | 259 | 59,300 |
2005/09/05 | 265 | 265 | 259 | 260 | 45,500 |
2005/09/02 | 261 | 261 | 255 | 259 | 46,900 |
2005/09/01 | 263 | 263 | 255 | 259 | 68,100 |
2005/08/31 | 263 | 263 | 258 | 258 | 62,400 |
2005/08/30 | 261 | 263 | 257 | 260 | 82,800 |
2005/08/29 | 266 | 266 | 261 | 261 | 42,400 |
2005/08/26 | 264 | 267 | 262 | 266 | 75,400 |
2005/08/25 | 267 | 269 | 262 | 266 | 274,900 |
2005/08/24 | 255 | 300 | 255 | 269 | 1,409,200 |
2005/08/23 | 253 | 255 | 252 | 252 | 63,600 |
2005/08/22 | 254 | 255 | 253 | 253 | 33,200 |
2005/08/19 | 255 | 255 | 251 | 252 | 34,600 |
2005/08/18 | 252 | 254 | 252 | 254 | 12,000 |
2005/08/17 | 255 | 256 | 250 | 252 | 41,600 |
2005/08/16 | 254 | 255 | 249 | 255 | 58,800 |
2005/08/15 | 250 | 252 | 244 | 244 | 84,800 |
2005/08/12 | 249 | 253 | 248 | 250 | 71,500 |
2005/08/11 | 255 | 255 | 252 | 254 | 42,800 |
2005/08/10 | 255 | 255 | 252 | 252 | 47,200 |
2005/08/09 | 244 | 248 | 244 | 248 | 17,400 |
2005/08/08 | 235 | 243 | 234 | 242 | 52,700 |
2005/08/05 | 244 | 247 | 242 | 245 | 73,400 |
2005/08/04 | 254 | 254 | 243 | 249 | 37,300 |
2005/08/03 | 252 | 254 | 250 | 252 | 30,900 |
2005/08/02 | 252 | 254 | 247 | 252 | 85,800 |
2005/08/01 | 257 | 257 | 250 | 252 | 62,400 |
2005/07/29 | 260 | 265 | 251 | 257 | 84,700 |
2005/07/28 | 267 | 267 | 258 | 258 | 76,300 |
2005/07/27 | 268 | 268 | 265 | 267 | 55,000 |
2005/07/26 | 268 | 268 | 263 | 267 | 75,500 |
2005/07/25 | 267 | 271 | 263 | 266 | 88,600 |
2005/07/22 | 263 | 267 | 262 | 266 | 193,000 |
2005/07/21 | 266 | 268 | 262 | 267 | 251,100 |
2005/07/20 | 255 | 272 | 255 | 262 | 874,100 |
2005/07/19 | 245 | 251 | 244 | 250 | 189,500 |
2005/07/15 | 242 | 243 | 241 | 242 | 26,200 |
2005/07/14 | 242 | 242 | 240 | 242 | 21,800 |
2005/07/13 | 240 | 242 | 240 | 242 | 22,200 |
2005/07/12 | 242 | 243 | 241 | 241 | 20,500 |
2005/07/11 | 243 | 243 | 237 | 242 | 34,900 |
2005/07/08 | 241 | 242 | 240 | 241 | 40,000 |
2005/07/07 | 242 | 242 | 241 | 241 | 19,700 |
2005/07/06 | 244 | 245 | 240 | 243 | 29,100 |
2005/07/05 | 246 | 246 | 244 | 244 | 18,000 |
2005/07/04 | 245 | 246 | 241 | 246 | 26,700 |
2005/07/01 | 245 | 247 | 243 | 243 | 30,800 |
2005/06/30 | 243 | 245 | 240 | 241 | 39,600 |
2005/06/29 | 247 | 247 | 243 | 244 | 15,500 |
2005/06/28 | 242 | 246 | 241 | 245 | 13,000 |
2005/06/27 | 240 | 246 | 239 | 242 | 37,600 |
2005/06/24 | 245 | 245 | 241 | 244 | 25,200 |
2005/06/23 | 247 | 247 | 239 | 243 | 43,300 |
2005/06/22 | 249 | 250 | 241 | 247 | 55,400 |
2005/06/21 | 242 | 246 | 242 | 245 | 23,800 |
2005/06/20 | 247 | 248 | 244 | 244 | 36,600 |
2005/06/17 | 247 | 247 | 244 | 244 | 34,500 |
2005/06/16 | 243 | 246 | 242 | 245 | 40,900 |
2005/06/15 | 242 | 242 | 238 | 242 | 33,400 |
2005/06/14 | 242 | 245 | 235 | 237 | 59,600 |
2005/06/13 | 238 | 245 | 238 | 242 | 71,700 |
2005/06/10 | 238 | 239 | 237 | 238 | 38,300 |
2005/06/09 | 236 | 238 | 234 | 235 | 36,200 |
2005/06/08 | 241 | 241 | 235 | 236 | 38,100 |
2005/06/07 | 238 | 242 | 236 | 240 | 26,900 |
2005/06/06 | 244 | 244 | 240 | 241 | 23,000 |
2005/06/03 | 246 | 246 | 243 | 244 | 10,100 |
2005/06/02 | 250 | 250 | 241 | 246 | 24,900 |
2005/06/01 | 241 | 246 | 239 | 245 | 37,100 |
2005/05/31 | 242 | 242 | 237 | 241 | 29,100 |
2005/05/30 | 232 | 240 | 231 | 240 | 48,200 |
2005/05/27 | 234 | 236 | 231 | 232 | 64,900 |
2005/05/26 | 235 | 239 | 230 | 233 | 80,700 |
2005/05/25 | 252 | 252 | 244 | 244 | 56,000 |
2005/05/24 | 255 | 255 | 246 | 253 | 35,000 |
2005/05/23 | 249 | 255 | 249 | 254 | 61,600 |
2005/05/20 | 251 | 252 | 248 | 249 | 61,900 |
2005/05/19 | 239 | 256 | 238 | 247 | 171,000 |
2005/05/18 | 241 | 244 | 231 | 232 | 67,000 |
2005/05/17 | 256 | 256 | 230 | 237 | 149,500 |
2005/05/16 | 257 | 259 | 252 | 252 | 93,900 |
2005/05/13 | 264 | 265 | 253 | 257 | 67,900 |
2005/05/12 | 267 | 268 | 265 | 265 | 49,800 |
2005/05/11 | 268 | 271 | 265 | 270 | 66,200 |
2005/05/10 | 266 | 272 | 262 | 267 | 87,500 |
2005/05/09 | 267 | 282 | 267 | 271 | 118,100 |
2005/05/06 | 263 | 267 | 260 | 265 | 101,400 |
2005/05/02 | 258 | 261 | 256 | 261 | 30,000 |
2005/04/28 | 259 | 262 | 258 | 259 | 38,900 |
2005/04/27 | 261 | 262 | 257 | 260 | 33,500 |
2005/04/26 | 264 | 265 | 260 | 262 | 46,300 |
2005/04/25 | 268 | 269 | 264 | 265 | 49,100 |
2005/04/22 | 266 | 269 | 264 | 267 | 60,100 |
2005/04/21 | 258 | 267 | 255 | 262 | 92,700 |
2005/04/20 | 270 | 271 | 265 | 267 | 76,600 |
2005/04/19 | 253 | 262 | 253 | 260 | 88,500 |
2005/04/18 | 260 | 265 | 251 | 253 | 192,600 |
2005/04/15 | 271 | 272 | 263 | 270 | 195,900 |
2005/04/14 | 278 | 278 | 271 | 275 | 190,300 |
2005/04/13 | 290 | 290 | 277 | 279 | 316,700 |
2005/04/12 | 292 | 293 | 285 | 288 | 615,100 |
2005/04/11 | 299 | 299 | 290 | 295 | 2,736,000 |
2005/04/08 | 272 | 300 | 272 | 293 | 4,825,900 |
2005/04/07 | 268 | 272 | 268 | 271 | 126,800 |
2005/04/06 | 263 | 267 | 262 | 267 | 88,700 |
2005/04/05 | 260 | 267 | 260 | 263 | 88,500 |
2005/04/04 | 266 | 266 | 259 | 263 | 88,700 |
2005/04/01 | 270 | 270 | 261 | 266 | 111,100 |
2005/03/31 | 271 | 271 | 264 | 270 | 121,600 |
2005/03/30 | 279 | 282 | 265 | 272 | 416,200 |
2005/03/29 | 274 | 289 | 270 | 284 | 826,300 |
2005/03/28 | 268 | 274 | 268 | 270 | 75,100 |
2005/03/25 | 276 | 279 | 265 | 266 | 380,900 |
2005/03/24 | 264 | 273 | 264 | 269 | 152,600 |
2005/03/23 | 271 | 271 | 258 | 268 | 300,300 |
2005/03/22 | 271 | 276 | 266 | 271 | 219,100 |
2005/03/18 | 283 | 284 | 270 | 276 | 307,500 |
2005/03/17 | 273 | 273 | 260 | 268 | 302,900 |
2005/03/16 | 275 | 278 | 265 | 273 | 269,900 |
2005/03/15 | 290 | 293 | 275 | 279 | 432,700 |
2005/03/14 | 288 | 290 | 277 | 283 | 522,000 |
2005/03/11 | 290 | 290 | 286 | 288 | 633,100 |
2005/03/10 | 291 | 296 | 287 | 292 | 1,580,400 |
2005/03/09 | 293 | 319 | 288 | 300 | 9,681,500 |
2005/03/08 | 250 | 285 | 248 | 278 | 2,111,400 |
2005/03/07 | 246 | 250 | 241 | 247 | 252,800 |
2005/03/04 | 242 | 246 | 238 | 242 | 130,200 |
2005/03/03 | 244 | 245 | 240 | 241 | 92,700 |
2005/03/02 | 247 | 248 | 241 | 243 | 283,400 |
2005/03/01 | 239 | 245 | 236 | 244 | 533,900 |
2005/02/28 | 230 | 257 | 225 | 247 | 2,430,300 |
2005/02/25 | 224 | 227 | 224 | 225 | 36,900 |
2005/02/24 | 222 | 225 | 222 | 224 | 45,300 |
2005/02/23 | 223 | 224 | 219 | 221 | 71,000 |
2005/02/22 | 225 | 226 | 222 | 223 | 55,800 |
2005/02/21 | 225 | 227 | 225 | 226 | 29,100 |
2005/02/18 | 226 | 227 | 224 | 226 | 66,100 |
2005/02/17 | 226 | 230 | 226 | 227 | 40,600 |
2005/02/16 | 231 | 231 | 225 | 226 | 96,700 |
2005/02/15 | 232 | 232 | 229 | 229 | 37,000 |
2005/02/14 | 228 | 233 | 228 | 229 | 59,500 |
2005/02/10 | 228 | 237 | 227 | 230 | 145,900 |
2005/02/09 | 227 | 232 | 226 | 226 | 114,200 |
2005/02/08 | 230 | 231 | 225 | 229 | 143,100 |
2005/02/07 | 229 | 233 | 225 | 227 | 140,700 |
2005/02/04 | 233 | 239 | 226 | 233 | 261,600 |
2005/02/03 | 220 | 232 | 220 | 232 | 312,400 |
2005/02/02 | 229 | 229 | 220 | 222 | 189,200 |
2005/02/01 | 225 | 230 | 224 | 227 | 80,700 |
2005/01/31 | 225 | 227 | 222 | 224 | 84,500 |
2005/01/28 | 228 | 228 | 222 | 222 | 73,800 |
2005/01/27 | 227 | 231 | 224 | 225 | 106,800 |
2005/01/26 | 224 | 229 | 223 | 227 | 191,800 |
2005/01/25 | 224 | 227 | 221 | 223 | 160,500 |
2005/01/24 | 221 | 226 | 219 | 224 | 122,200 |
2005/01/21 | 220 | 223 | 218 | 220 | 88,600 |
2005/01/20 | 220 | 221 | 217 | 219 | 99,000 |
2005/01/19 | 221 | 223 | 216 | 221 | 144,300 |
2005/01/18 | 228 | 228 | 219 | 221 | 169,300 |
2005/01/17 | 225 | 232 | 224 | 226 | 282,600 |
2005/01/14 | 221 | 225 | 221 | 223 | 142,300 |
2005/01/13 | 224 | 234 | 223 | 224 | 280,100 |
2005/01/12 | 225 | 225 | 221 | 221 | 189,800 |
2005/01/11 | 227 | 230 | 224 | 224 | 167,800 |
2005/01/07 | 239 | 241 | 228 | 229 | 554,800 |
2005/01/06 | 225 | 237 | 225 | 234 | 874,500 |
2005/01/05 | 224 | 225 | 221 | 224 | 217,100 |
2005/01/04 | 223 | 230 | 216 | 227 | 871,500 |