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 |
---|---|---|---|---|---|
2007/12/28 | 286 | 287 | 281 | 281 | 54,300 |
2007/12/27 | 292 | 292 | 286 | 289 | 163,500 |
2007/12/26 | 273 | 288 | 273 | 286 | 239,000 |
2007/12/25 | 283 | 285 | 271 | 272 | 130,000 |
2007/12/21 | 282 | 282 | 265 | 279 | 142,200 |
2007/12/20 | 283 | 288 | 274 | 276 | 155,100 |
2007/12/19 | 289 | 293 | 280 | 282 | 113,300 |
2007/12/18 | 276 | 293 | 276 | 288 | 118,700 |
2007/12/17 | 300 | 301 | 283 | 284 | 194,800 |
2007/12/14 | 300 | 306 | 298 | 300 | 165,900 |
2007/12/13 | 313 | 313 | 304 | 304 | 106,600 |
2007/12/12 | 300 | 316 | 297 | 313 | 149,100 |
2007/12/11 | 320 | 320 | 307 | 309 | 176,500 |
2007/12/10 | 317 | 322 | 314 | 317 | 154,400 |
2007/12/07 | 322 | 326 | 316 | 320 | 295,300 |
2007/12/06 | 320 | 324 | 314 | 319 | 151,000 |
2007/12/05 | 320 | 320 | 311 | 318 | 161,800 |
2007/12/04 | 333 | 333 | 320 | 321 | 130,300 |
2007/12/03 | 339 | 339 | 328 | 331 | 230,100 |
2007/11/30 | 316 | 332 | 313 | 325 | 242,800 |
2007/11/29 | 320 | 321 | 310 | 316 | 233,500 |
2007/11/28 | 319 | 319 | 306 | 310 | 296,000 |
2007/11/27 | 289 | 319 | 286 | 311 | 605,200 |
2007/11/26 | 286 | 299 | 284 | 290 | 306,600 |
2007/11/22 | 283 | 292 | 276 | 286 | 316,400 |
2007/11/21 | 303 | 303 | 291 | 292 | 338,700 |
2007/11/20 | 292 | 310 | 290 | 308 | 494,800 |
2007/11/19 | 337 | 339 | 317 | 317 | 309,000 |
2007/11/16 | 343 | 345 | 326 | 339 | 629,600 |
2007/11/15 | 349 | 377 | 349 | 362 | 788,400 |
2007/11/14 | 342 | 355 | 336 | 353 | 390,100 |
2007/11/13 | 326 | 340 | 320 | 326 | 347,100 |
2007/11/12 | 321 | 332 | 317 | 321 | 463,800 |
2007/11/09 | 355 | 359 | 334 | 336 | 336,500 |
2007/11/08 | 347 | 350 | 330 | 343 | 423,600 |
2007/11/07 | 386 | 387 | 346 | 358 | 482,200 |
2007/11/06 | 373 | 393 | 373 | 382 | 229,900 |
2007/11/05 | 390 | 401 | 381 | 383 | 320,800 |
2007/11/02 | 385 | 400 | 383 | 394 | 434,000 |
2007/11/01 | 380 | 410 | 366 | 405 | 817,500 |
2007/10/31 | 400 | 400 | 386 | 390 | 268,400 |
2007/10/30 | 411 | 412 | 398 | 405 | 221,100 |
2007/10/29 | 425 | 426 | 410 | 416 | 145,200 |
2007/10/26 | 410 | 421 | 396 | 418 | 237,400 |
2007/10/25 | 435 | 435 | 415 | 418 | 125,700 |
2007/10/24 | 431 | 442 | 427 | 429 | 205,200 |
2007/10/23 | 438 | 444 | 420 | 423 | 297,200 |
2007/10/22 | 417 | 437 | 417 | 428 | 387,000 |
2007/10/19 | 448 | 457 | 443 | 447 | 350,100 |
2007/10/18 | 440 | 455 | 435 | 447 | 378,100 |
2007/10/17 | 448 | 458 | 438 | 440 | 571,300 |
2007/10/16 | 450 | 470 | 436 | 443 | 2,486,900 |
2007/10/15 | 430 | 450 | 423 | 445 | 2,645,200 |
2007/10/12 | 402 | 426 | 400 | 420 | 760,200 |
2007/10/11 | 401 | 409 | 396 | 402 | 290,100 |
2007/10/10 | 416 | 419 | 397 | 405 | 595,800 |
2007/10/09 | 421 | 424 | 416 | 416 | 682,700 |
2007/10/05 | 409 | 445 | 408 | 414 | 3,743,000 |
2007/10/04 | 408 | 417 | 395 | 404 | 746,700 |
2007/10/03 | 387 | 422 | 387 | 413 | 4,357,700 |
2007/10/02 | 403 | 404 | 385 | 385 | 683,100 |
2007/10/01 | 374 | 409 | 374 | 400 | 3,722,800 |
2007/09/28 | 372 | 386 | 360 | 373 | 692,600 |
2007/09/27 | 375 | 378 | 354 | 364 | 771,900 |
2007/09/26 | 369 | 393 | 365 | 365 | 884,500 |
2007/09/25 | 391 | 397 | 374 | 379 | 785,800 |
2007/09/21 | 397 | 418 | 381 | 397 | 3,300,000 |
2007/09/20 | 355 | 410 | 354 | 402 | 7,259,200 |
2007/09/19 | 387 | 390 | 341 | 345 | 4,731,800 |
2007/09/18 | 322 | 389 | 318 | 368 | 8,882,900 |
2007/09/14 | 315 | 324 | 308 | 312 | 441,300 |
2007/09/13 | 299 | 306 | 294 | 305 | 138,200 |
2007/09/12 | 302 | 306 | 297 | 297 | 112,000 |
2007/09/11 | 300 | 309 | 296 | 302 | 84,000 |
2007/09/10 | 291 | 307 | 287 | 300 | 239,600 |
2007/09/07 | 308 | 309 | 297 | 301 | 124,200 |
2007/09/06 | 304 | 308 | 296 | 299 | 219,700 |
2007/09/05 | 312 | 313 | 306 | 309 | 173,200 |
2007/09/04 | 315 | 317 | 304 | 307 | 415,900 |
2007/09/03 | 310 | 350 | 309 | 318 | 2,828,800 |
2007/08/31 | 300 | 304 | 294 | 301 | 116,500 |
2007/08/30 | 301 | 302 | 293 | 296 | 96,300 |
2007/08/29 | 290 | 300 | 282 | 295 | 184,300 |
2007/08/28 | 305 | 306 | 299 | 303 | 107,900 |
2007/08/27 | 305 | 310 | 301 | 304 | 133,800 |
2007/08/24 | 313 | 313 | 300 | 303 | 176,400 |
2007/08/23 | 299 | 313 | 291 | 313 | 286,400 |
2007/08/22 | 298 | 306 | 292 | 292 | 232,700 |
2007/08/21 | 281 | 307 | 271 | 300 | 575,000 |
2007/08/20 | 281 | 290 | 273 | 276 | 175,400 |
2007/08/17 | 287 | 292 | 275 | 276 | 201,900 |
2007/08/16 | 294 | 299 | 277 | 292 | 229,800 |
2007/08/15 | 301 | 313 | 297 | 299 | 145,800 |
2007/08/14 | 291 | 316 | 291 | 310 | 441,900 |
2007/08/13 | 288 | 307 | 287 | 296 | 175,100 |
2007/08/10 | 300 | 325 | 281 | 293 | 942,300 |
2007/08/09 | 323 | 327 | 294 | 298 | 682,200 |
2007/08/08 | 335 | 335 | 320 | 328 | 261,900 |
2007/08/07 | 336 | 345 | 327 | 331 | 339,600 |
2007/08/06 | 329 | 348 | 325 | 337 | 927,400 |
2007/08/03 | 330 | 332 | 322 | 325 | 441,500 |
2007/08/02 | 340 | 348 | 325 | 326 | 1,406,100 |
2007/08/01 | 327 | 378 | 323 | 330 | 3,524,400 |
2007/07/31 | 339 | 340 | 325 | 332 | 938,000 |
2007/07/30 | 340 | 346 | 327 | 342 | 2,041,100 |
2007/07/27 | 330 | 385 | 319 | 355 | 12,494,500 |
2007/07/26 | 247 | 330 | 247 | 330 | 4,920,700 |
2007/07/25 | 251 | 273 | 248 | 250 | 1,720,500 |
2007/07/24 | 243 | 247 | 242 | 246 | 23,400 |
2007/07/23 | 244 | 245 | 242 | 243 | 39,400 |
2007/07/20 | 246 | 247 | 242 | 244 | 27,600 |
2007/07/19 | 243 | 247 | 243 | 245 | 58,600 |
2007/07/18 | 247 | 249 | 245 | 247 | 65,800 |
2007/07/17 | 250 | 250 | 246 | 247 | 30,800 |
2007/07/13 | 250 | 250 | 244 | 250 | 53,200 |
2007/07/12 | 253 | 255 | 244 | 247 | 145,100 |
2007/07/11 | 252 | 256 | 251 | 252 | 57,500 |
2007/07/10 | 254 | 256 | 252 | 254 | 40,300 |
2007/07/09 | 260 | 260 | 252 | 254 | 112,700 |
2007/07/06 | 256 | 259 | 254 | 257 | 111,100 |
2007/07/05 | 258 | 265 | 255 | 261 | 424,800 |
2007/07/04 | 253 | 277 | 247 | 260 | 2,341,400 |
2007/07/03 | 254 | 255 | 245 | 248 | 355,800 |
2007/07/02 | 240 | 258 | 234 | 256 | 398,700 |
2007/06/29 | 236 | 240 | 234 | 237 | 31,700 |
2007/06/28 | 231 | 236 | 230 | 235 | 41,200 |
2007/06/27 | 237 | 237 | 232 | 233 | 24,500 |
2007/06/26 | 237 | 238 | 234 | 234 | 30,800 |
2007/06/25 | 238 | 240 | 237 | 237 | 19,500 |
2007/06/22 | 239 | 239 | 238 | 238 | 8,000 |
2007/06/21 | 238 | 239 | 237 | 238 | 22,900 |
2007/06/20 | 244 | 244 | 240 | 240 | 21,300 |
2007/06/19 | 242 | 243 | 239 | 242 | 19,000 |
2007/06/18 | 239 | 243 | 238 | 239 | 37,600 |
2007/06/15 | 236 | 240 | 236 | 237 | 37,600 |
2007/06/14 | 233 | 238 | 233 | 236 | 19,100 |
2007/06/13 | 232 | 238 | 232 | 234 | 28,300 |
2007/06/12 | 237 | 240 | 231 | 233 | 46,500 |
2007/06/11 | 245 | 245 | 237 | 237 | 48,800 |
2007/06/08 | 240 | 246 | 240 | 240 | 119,600 |
2007/06/07 | 231 | 256 | 231 | 240 | 299,200 |
2007/06/06 | 228 | 233 | 227 | 230 | 82,500 |
2007/06/05 | 226 | 229 | 226 | 227 | 50,600 |
2007/06/04 | 230 | 231 | 225 | 227 | 55,900 |
2007/06/01 | 232 | 235 | 225 | 228 | 98,400 |
2007/05/31 | 229 | 229 | 226 | 229 | 20,000 |
2007/05/30 | 229 | 230 | 227 | 228 | 38,500 |
2007/05/29 | 226 | 229 | 226 | 228 | 34,600 |
2007/05/28 | 228 | 228 | 225 | 227 | 36,300 |
2007/05/25 | 224 | 226 | 223 | 225 | 28,900 |
2007/05/24 | 230 | 230 | 225 | 228 | 71,900 |
2007/05/23 | 233 | 234 | 225 | 230 | 60,000 |
2007/05/22 | 225 | 230 | 224 | 228 | 33,800 |
2007/05/21 | 227 | 228 | 223 | 227 | 48,000 |
2007/05/18 | 228 | 228 | 225 | 226 | 30,500 |
2007/05/17 | 227 | 230 | 225 | 227 | 24,600 |
2007/05/16 | 225 | 228 | 224 | 225 | 25,000 |
2007/05/15 | 228 | 230 | 225 | 228 | 40,500 |
2007/05/14 | 233 | 233 | 230 | 231 | 19,300 |
2007/05/11 | 234 | 234 | 230 | 231 | 28,800 |
2007/05/10 | 233 | 234 | 232 | 233 | 16,000 |
2007/05/09 | 235 | 236 | 233 | 233 | 13,900 |
2007/05/08 | 233 | 235 | 232 | 234 | 18,600 |
2007/05/07 | 232 | 235 | 231 | 234 | 38,800 |
2007/05/02 | 232 | 233 | 229 | 230 | 21,700 |
2007/05/01 | 228 | 230 | 228 | 229 | 11,300 |
2007/04/27 | 230 | 230 | 225 | 230 | 33,700 |
2007/04/26 | 227 | 230 | 225 | 225 | 27,400 |
2007/04/25 | 229 | 230 | 225 | 227 | 32,600 |
2007/04/24 | 226 | 229 | 226 | 229 | 25,300 |
2007/04/23 | 230 | 233 | 227 | 228 | 35,200 |
2007/04/20 | 233 | 234 | 221 | 230 | 60,800 |
2007/04/19 | 236 | 236 | 232 | 233 | 52,000 |
2007/04/18 | 242 | 242 | 230 | 237 | 85,700 |
2007/04/17 | 245 | 245 | 240 | 240 | 34,000 |
2007/04/16 | 242 | 246 | 242 | 243 | 34,100 |
2007/04/13 | 240 | 244 | 240 | 242 | 51,000 |
2007/04/12 | 245 | 245 | 241 | 243 | 35,700 |
2007/04/11 | 243 | 246 | 241 | 244 | 47,500 |
2007/04/10 | 244 | 245 | 243 | 243 | 29,100 |
2007/04/09 | 245 | 246 | 242 | 245 | 44,000 |
2007/04/06 | 242 | 244 | 242 | 242 | 23,700 |
2007/04/05 | 244 | 246 | 241 | 242 | 46,000 |
2007/04/04 | 240 | 245 | 239 | 243 | 66,500 |
2007/04/03 | 239 | 246 | 239 | 241 | 74,700 |
2007/04/02 | 245 | 248 | 240 | 240 | 50,600 |
2007/03/30 | 243 | 248 | 241 | 244 | 62,700 |
2007/03/29 | 243 | 243 | 242 | 243 | 27,500 |
2007/03/28 | 243 | 247 | 243 | 247 | 17,200 |
2007/03/27 | 252 | 252 | 242 | 246 | 46,400 |
2007/03/26 | 251 | 258 | 250 | 251 | 91,600 |
2007/03/23 | 246 | 248 | 245 | 246 | 41,700 |
2007/03/22 | 248 | 250 | 243 | 244 | 47,900 |
2007/03/20 | 246 | 247 | 242 | 243 | 27,000 |
2007/03/19 | 241 | 246 | 241 | 242 | 45,500 |
2007/03/16 | 241 | 245 | 239 | 240 | 63,600 |
2007/03/15 | 237 | 243 | 237 | 239 | 49,200 |
2007/03/14 | 236 | 238 | 234 | 235 | 54,900 |
2007/03/13 | 241 | 245 | 240 | 240 | 86,600 |
2007/03/12 | 241 | 257 | 241 | 246 | 280,400 |
2007/03/09 | 242 | 243 | 239 | 240 | 50,400 |
2007/03/08 | 236 | 241 | 236 | 240 | 22,300 |
2007/03/07 | 244 | 244 | 236 | 236 | 68,600 |
2007/03/06 | 231 | 237 | 231 | 236 | 54,400 |
2007/03/05 | 233 | 238 | 229 | 229 | 126,000 |
2007/03/02 | 241 | 245 | 236 | 238 | 95,400 |
2007/03/01 | 245 | 247 | 235 | 246 | 113,200 |
2007/02/28 | 243 | 246 | 231 | 242 | 227,900 |
2007/02/27 | 256 | 256 | 246 | 252 | 143,100 |
2007/02/26 | 260 | 260 | 248 | 255 | 539,300 |
2007/02/23 | 233 | 274 | 231 | 267 | 1,713,600 |
2007/02/22 | 231 | 233 | 231 | 233 | 28,400 |
2007/02/21 | 230 | 233 | 230 | 232 | 52,200 |
2007/02/20 | 230 | 231 | 229 | 231 | 35,500 |
2007/02/19 | 229 | 231 | 228 | 229 | 27,600 |
2007/02/16 | 229 | 230 | 228 | 230 | 29,500 |
2007/02/15 | 231 | 231 | 227 | 228 | 59,800 |
2007/02/14 | 230 | 231 | 229 | 229 | 13,900 |
2007/02/13 | 230 | 231 | 228 | 228 | 23,500 |
2007/02/09 | 229 | 231 | 228 | 229 | 25,000 |
2007/02/08 | 230 | 232 | 226 | 228 | 48,400 |
2007/02/07 | 230 | 230 | 226 | 226 | 25,200 |
2007/02/06 | 224 | 227 | 224 | 227 | 18,600 |
2007/02/05 | 229 | 229 | 222 | 225 | 49,700 |
2007/02/02 | 229 | 229 | 227 | 227 | 36,400 |
2007/02/01 | 229 | 229 | 227 | 229 | 28,700 |
2007/01/31 | 228 | 229 | 226 | 226 | 47,200 |
2007/01/30 | 227 | 228 | 226 | 226 | 62,000 |
2007/01/29 | 231 | 231 | 225 | 228 | 64,500 |
2007/01/26 | 224 | 229 | 224 | 228 | 48,500 |
2007/01/25 | 230 | 233 | 225 | 227 | 99,800 |
2007/01/24 | 237 | 248 | 227 | 228 | 886,600 |
2007/01/23 | 226 | 235 | 224 | 235 | 218,300 |
2007/01/22 | 226 | 226 | 222 | 223 | 48,000 |
2007/01/19 | 226 | 226 | 224 | 226 | 34,300 |
2007/01/18 | 227 | 227 | 224 | 224 | 43,600 |
2007/01/17 | 225 | 225 | 221 | 224 | 27,700 |
2007/01/16 | 227 | 234 | 220 | 222 | 147,800 |
2007/01/15 | 219 | 223 | 219 | 222 | 44,600 |
2007/01/12 | 228 | 230 | 219 | 219 | 243,500 |
2007/01/11 | 213 | 226 | 213 | 224 | 311,000 |
2007/01/10 | 213 | 216 | 212 | 214 | 35,100 |
2007/01/09 | 213 | 214 | 211 | 214 | 42,000 |
2007/01/05 | 216 | 217 | 211 | 213 | 43,400 |
2007/01/04 | 217 | 217 | 214 | 217 | 13,400 |