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 |
---|---|---|---|---|---|
2008/12/30 | 144 | 148 | 144 | 147 | 17,200 |
2008/12/29 | 148 | 150 | 147 | 148 | 16,200 |
2008/12/26 | 147 | 149 | 146 | 148 | 14,600 |
2008/12/25 | 145 | 148 | 145 | 146 | 11,900 |
2008/12/24 | 146 | 149 | 144 | 145 | 58,200 |
2008/12/22 | 142 | 145 | 141 | 144 | 18,100 |
2008/12/19 | 142 | 144 | 138 | 141 | 32,600 |
2008/12/18 | 141 | 142 | 138 | 142 | 25,800 |
2008/12/17 | 140 | 142 | 135 | 142 | 13,700 |
2008/12/16 | 136 | 139 | 133 | 139 | 35,800 |
2008/12/15 | 140 | 141 | 134 | 135 | 93,500 |
2008/12/12 | 130 | 138 | 130 | 136 | 90,400 |
2008/12/11 | 130 | 132 | 129 | 129 | 28,100 |
2008/12/10 | 132 | 132 | 128 | 129 | 24,400 |
2008/12/09 | 134 | 135 | 128 | 129 | 18,800 |
2008/12/08 | 132 | 135 | 131 | 135 | 16,000 |
2008/12/05 | 131 | 138 | 130 | 132 | 20,500 |
2008/12/04 | 139 | 140 | 133 | 135 | 14,700 |
2008/12/03 | 140 | 141 | 136 | 140 | 14,900 |
2008/12/02 | 141 | 141 | 133 | 140 | 20,500 |
2008/12/01 | 143 | 145 | 141 | 142 | 8,600 |
2008/11/28 | 144 | 144 | 141 | 144 | 10,700 |
2008/11/27 | 139 | 144 | 139 | 144 | 8,400 |
2008/11/26 | 142 | 145 | 138 | 144 | 20,500 |
2008/11/25 | 145 | 146 | 139 | 143 | 36,900 |
2008/11/21 | 136 | 144 | 126 | 144 | 47,500 |
2008/11/20 | 141 | 144 | 136 | 140 | 54,500 |
2008/11/19 | 142 | 144 | 141 | 143 | 11,400 |
2008/11/18 | 144 | 144 | 133 | 141 | 37,700 |
2008/11/17 | 142 | 145 | 141 | 144 | 23,100 |
2008/11/14 | 140 | 144 | 138 | 143 | 20,500 |
2008/11/13 | 138 | 143 | 135 | 141 | 10,700 |
2008/11/12 | 140 | 144 | 140 | 143 | 9,300 |
2008/11/11 | 146 | 148 | 142 | 144 | 13,100 |
2008/11/10 | 144 | 148 | 141 | 146 | 22,700 |
2008/11/07 | 144 | 144 | 128 | 142 | 37,500 |
2008/11/06 | 150 | 154 | 144 | 148 | 50,500 |
2008/11/05 | 148 | 152 | 146 | 150 | 40,200 |
2008/11/04 | 145 | 149 | 142 | 148 | 16,800 |
2008/10/31 | 149 | 149 | 142 | 147 | 23,700 |
2008/10/30 | 148 | 149 | 141 | 149 | 41,200 |
2008/10/29 | 145 | 150 | 141 | 148 | 35,200 |
2008/10/28 | 121 | 140 | 114 | 140 | 46,500 |
2008/10/27 | 128 | 133 | 120 | 126 | 26,900 |
2008/10/24 | 133 | 135 | 129 | 131 | 44,400 |
2008/10/23 | 135 | 139 | 130 | 138 | 24,600 |
2008/10/22 | 140 | 140 | 135 | 137 | 17,100 |
2008/10/21 | 140 | 148 | 140 | 143 | 24,900 |
2008/10/20 | 134 | 139 | 132 | 139 | 21,200 |
2008/10/17 | 131 | 136 | 130 | 134 | 21,800 |
2008/10/16 | 132 | 143 | 124 | 128 | 61,600 |
2008/10/15 | 157 | 157 | 150 | 152 | 52,100 |
2008/10/14 | 150 | 158 | 137 | 157 | 63,300 |
2008/10/10 | 121 | 128 | 119 | 128 | 77,100 |
2008/10/09 | 124 | 126 | 115 | 124 | 88,800 |
2008/10/08 | 124 | 130 | 105 | 126 | 127,400 |
2008/10/07 | 115 | 139 | 115 | 124 | 184,700 |
2008/10/06 | 132 | 133 | 120 | 129 | 109,600 |
2008/10/03 | 139 | 141 | 133 | 140 | 30,100 |
2008/10/02 | 150 | 150 | 144 | 144 | 15,400 |
2008/10/01 | 150 | 151 | 146 | 147 | 8,300 |
2008/09/30 | 145 | 148 | 140 | 148 | 40,600 |
2008/09/29 | 148 | 153 | 147 | 149 | 15,200 |
2008/09/26 | 153 | 155 | 146 | 150 | 94,000 |
2008/09/25 | 157 | 158 | 151 | 154 | 64,600 |
2008/09/24 | 164 | 165 | 157 | 158 | 31,300 |
2008/09/22 | 164 | 165 | 162 | 164 | 29,200 |
2008/09/19 | 159 | 160 | 156 | 160 | 53,800 |
2008/09/18 | 151 | 156 | 150 | 155 | 62,800 |
2008/09/17 | 160 | 160 | 153 | 158 | 67,400 |
2008/09/16 | 131 | 172 | 131 | 152 | 271,700 |
2008/09/12 | 149 | 153 | 143 | 148 | 67,300 |
2008/09/11 | 151 | 154 | 145 | 150 | 53,100 |
2008/09/10 | 153 | 158 | 152 | 155 | 36,100 |
2008/09/09 | 162 | 162 | 155 | 161 | 33,000 |
2008/09/08 | 160 | 168 | 160 | 167 | 40,200 |
2008/09/05 | 168 | 168 | 148 | 163 | 70,600 |
2008/09/04 | 177 | 177 | 168 | 170 | 53,300 |
2008/09/03 | 182 | 183 | 173 | 179 | 126,800 |
2008/09/02 | 170 | 187 | 170 | 179 | 389,100 |
2008/09/01 | 170 | 170 | 166 | 166 | 22,700 |
2008/08/29 | 167 | 173 | 165 | 169 | 37,900 |
2008/08/28 | 166 | 169 | 165 | 167 | 34,800 |
2008/08/27 | 179 | 181 | 168 | 171 | 43,600 |
2008/08/26 | 181 | 183 | 179 | 181 | 17,300 |
2008/08/25 | 186 | 188 | 182 | 186 | 25,100 |
2008/08/22 | 188 | 188 | 180 | 183 | 34,300 |
2008/08/21 | 189 | 189 | 180 | 185 | 24,800 |
2008/08/20 | 188 | 189 | 185 | 189 | 18,900 |
2008/08/19 | 191 | 192 | 189 | 189 | 26,300 |
2008/08/18 | 190 | 196 | 189 | 194 | 17,600 |
2008/08/15 | 191 | 192 | 189 | 189 | 24,700 |
2008/08/14 | 187 | 192 | 187 | 191 | 38,400 |
2008/08/13 | 198 | 199 | 190 | 192 | 33,000 |
2008/08/12 | 199 | 202 | 197 | 198 | 30,700 |
2008/08/11 | 201 | 204 | 201 | 203 | 18,600 |
2008/08/08 | 201 | 203 | 199 | 202 | 36,900 |
2008/08/07 | 201 | 204 | 199 | 202 | 22,700 |
2008/08/06 | 200 | 205 | 196 | 203 | 60,900 |
2008/08/05 | 190 | 197 | 190 | 196 | 38,100 |
2008/08/04 | 195 | 199 | 190 | 192 | 56,400 |
2008/08/01 | 196 | 204 | 191 | 200 | 96,400 |
2008/07/31 | 209 | 210 | 204 | 206 | 17,300 |
2008/07/30 | 209 | 210 | 203 | 208 | 31,200 |
2008/07/29 | 204 | 205 | 202 | 205 | 22,400 |
2008/07/28 | 206 | 210 | 206 | 209 | 23,100 |
2008/07/25 | 209 | 210 | 206 | 207 | 38,000 |
2008/07/24 | 208 | 211 | 207 | 211 | 60,400 |
2008/07/23 | 206 | 208 | 204 | 205 | 44,100 |
2008/07/22 | 205 | 206 | 200 | 206 | 24,300 |
2008/07/18 | 204 | 208 | 202 | 203 | 34,100 |
2008/07/17 | 206 | 210 | 203 | 208 | 27,000 |
2008/07/16 | 204 | 205 | 202 | 204 | 41,900 |
2008/07/15 | 210 | 211 | 201 | 204 | 90,500 |
2008/07/14 | 201 | 209 | 201 | 205 | 73,300 |
2008/07/11 | 196 | 200 | 196 | 199 | 23,300 |
2008/07/10 | 191 | 197 | 191 | 196 | 55,800 |
2008/07/09 | 197 | 199 | 193 | 194 | 69,500 |
2008/07/08 | 199 | 203 | 194 | 196 | 83,300 |
2008/07/07 | 201 | 204 | 198 | 204 | 72,500 |
2008/07/04 | 209 | 209 | 201 | 205 | 51,300 |
2008/07/03 | 205 | 208 | 201 | 207 | 53,300 |
2008/07/02 | 214 | 215 | 207 | 210 | 70,500 |
2008/07/01 | 213 | 216 | 213 | 215 | 45,100 |
2008/06/30 | 214 | 215 | 213 | 214 | 61,600 |
2008/06/27 | 214 | 216 | 212 | 214 | 53,800 |
2008/06/26 | 214 | 217 | 213 | 217 | 40,400 |
2008/06/25 | 220 | 220 | 215 | 216 | 53,800 |
2008/06/24 | 216 | 217 | 215 | 217 | 51,700 |
2008/06/23 | 217 | 218 | 213 | 214 | 45,500 |
2008/06/20 | 217 | 218 | 215 | 216 | 59,200 |
2008/06/19 | 220 | 220 | 216 | 217 | 46,500 |
2008/06/18 | 216 | 222 | 216 | 222 | 72,700 |
2008/06/17 | 220 | 222 | 217 | 218 | 75,200 |
2008/06/16 | 219 | 221 | 217 | 220 | 80,700 |
2008/06/13 | 218 | 219 | 216 | 218 | 86,300 |
2008/06/12 | 216 | 220 | 215 | 219 | 93,400 |
2008/06/11 | 215 | 219 | 215 | 217 | 69,200 |
2008/06/10 | 218 | 220 | 215 | 215 | 63,100 |
2008/06/09 | 213 | 219 | 213 | 216 | 89,000 |
2008/06/06 | 226 | 227 | 220 | 222 | 155,300 |
2008/06/05 | 220 | 222 | 217 | 222 | 98,700 |
2008/06/04 | 215 | 219 | 214 | 219 | 70,100 |
2008/06/03 | 217 | 218 | 214 | 214 | 134,500 |
2008/06/02 | 223 | 223 | 217 | 218 | 102,100 |
2008/05/30 | 216 | 222 | 216 | 221 | 92,100 |
2008/05/29 | 214 | 217 | 214 | 217 | 67,300 |
2008/05/28 | 215 | 218 | 213 | 214 | 84,200 |
2008/05/27 | 211 | 220 | 211 | 214 | 63,600 |
2008/05/26 | 223 | 224 | 213 | 213 | 212,800 |
2008/05/23 | 226 | 227 | 221 | 222 | 128,100 |
2008/05/22 | 225 | 225 | 219 | 223 | 73,100 |
2008/05/21 | 231 | 232 | 225 | 226 | 138,700 |
2008/05/20 | 232 | 234 | 230 | 232 | 196,700 |
2008/05/19 | 240 | 240 | 231 | 232 | 322,200 |
2008/05/16 | 235 | 239 | 230 | 237 | 756,100 |
2008/05/15 | 270 | 274 | 269 | 270 | 290,100 |
2008/05/14 | 263 | 266 | 260 | 265 | 137,000 |
2008/05/13 | 256 | 264 | 255 | 259 | 111,900 |
2008/05/12 | 251 | 255 | 248 | 254 | 98,700 |
2008/05/09 | 253 | 268 | 253 | 255 | 216,200 |
2008/05/08 | 244 | 251 | 243 | 249 | 85,300 |
2008/05/07 | 245 | 250 | 244 | 248 | 143,800 |
2008/05/02 | 243 | 243 | 240 | 242 | 52,100 |
2008/05/01 | 244 | 244 | 240 | 240 | 55,900 |
2008/04/30 | 243 | 245 | 242 | 244 | 103,400 |
2008/04/28 | 241 | 245 | 240 | 242 | 67,300 |
2008/04/25 | 242 | 246 | 240 | 242 | 87,800 |
2008/04/24 | 245 | 247 | 240 | 242 | 140,400 |
2008/04/23 | 231 | 245 | 230 | 245 | 239,700 |
2008/04/22 | 231 | 234 | 231 | 233 | 52,200 |
2008/04/21 | 231 | 233 | 231 | 232 | 86,900 |
2008/04/18 | 226 | 229 | 226 | 229 | 58,400 |
2008/04/17 | 228 | 230 | 226 | 228 | 92,900 |
2008/04/16 | 223 | 226 | 222 | 224 | 89,300 |
2008/04/15 | 222 | 223 | 220 | 223 | 48,300 |
2008/04/14 | 219 | 225 | 219 | 223 | 55,200 |
2008/04/11 | 221 | 226 | 220 | 226 | 107,600 |
2008/04/10 | 219 | 222 | 218 | 220 | 71,400 |
2008/04/09 | 227 | 228 | 219 | 223 | 94,000 |
2008/04/08 | 231 | 233 | 225 | 229 | 85,300 |
2008/04/07 | 231 | 234 | 231 | 232 | 61,000 |
2008/04/04 | 235 | 239 | 230 | 234 | 211,000 |
2008/04/03 | 227 | 232 | 226 | 231 | 82,500 |
2008/04/02 | 224 | 228 | 224 | 227 | 102,600 |
2008/04/01 | 224 | 225 | 217 | 220 | 69,700 |
2008/03/31 | 224 | 225 | 220 | 223 | 32,700 |
2008/03/28 | 219 | 227 | 219 | 225 | 77,900 |
2008/03/27 | 220 | 227 | 220 | 222 | 83,900 |
2008/03/26 | 230 | 231 | 219 | 226 | 164,400 |
2008/03/25 | 234 | 235 | 230 | 232 | 73,900 |
2008/03/24 | 235 | 237 | 229 | 229 | 119,600 |
2008/03/21 | 223 | 233 | 221 | 232 | 154,000 |
2008/03/19 | 218 | 224 | 217 | 219 | 184,600 |
2008/03/18 | 211 | 214 | 206 | 210 | 112,200 |
2008/03/17 | 213 | 214 | 202 | 209 | 222,100 |
2008/03/14 | 223 | 224 | 212 | 214 | 193,400 |
2008/03/13 | 230 | 230 | 216 | 218 | 149,700 |
2008/03/12 | 240 | 241 | 232 | 234 | 140,400 |
2008/03/11 | 221 | 236 | 217 | 230 | 196,600 |
2008/03/10 | 243 | 243 | 228 | 229 | 145,400 |
2008/03/07 | 243 | 252 | 243 | 246 | 158,500 |
2008/03/06 | 251 | 259 | 246 | 253 | 134,000 |
2008/03/05 | 253 | 257 | 245 | 246 | 209,100 |
2008/03/04 | 265 | 267 | 253 | 253 | 344,300 |
2008/03/03 | 268 | 273 | 263 | 264 | 233,900 |
2008/02/29 | 284 | 286 | 278 | 280 | 272,200 |
2008/02/28 | 283 | 290 | 275 | 288 | 628,500 |
2008/02/27 | 260 | 296 | 260 | 282 | 2,213,500 |
2008/02/26 | 266 | 267 | 258 | 258 | 117,600 |
2008/02/25 | 262 | 264 | 256 | 263 | 158,400 |
2008/02/22 | 260 | 263 | 258 | 259 | 139,600 |
2008/02/21 | 263 | 266 | 261 | 264 | 103,000 |
2008/02/20 | 268 | 270 | 260 | 261 | 188,300 |
2008/02/19 | 271 | 274 | 270 | 273 | 116,100 |
2008/02/18 | 267 | 276 | 267 | 270 | 185,100 |
2008/02/15 | 257 | 273 | 257 | 268 | 243,200 |
2008/02/14 | 265 | 269 | 260 | 262 | 241,400 |
2008/02/13 | 255 | 269 | 250 | 252 | 260,600 |
2008/02/12 | 266 | 266 | 250 | 250 | 399,000 |
2008/02/08 | 279 | 295 | 270 | 271 | 768,500 |
2008/02/07 | 276 | 281 | 266 | 274 | 322,900 |
2008/02/06 | 278 | 285 | 266 | 271 | 490,300 |
2008/02/05 | 290 | 302 | 285 | 293 | 977,100 |
2008/02/04 | 267 | 304 | 265 | 297 | 1,734,300 |
2008/02/01 | 270 | 288 | 264 | 264 | 1,167,100 |
2008/01/31 | 231 | 248 | 227 | 245 | 274,600 |
2008/01/30 | 228 | 235 | 224 | 233 | 267,400 |
2008/01/29 | 222 | 227 | 218 | 226 | 190,200 |
2008/01/28 | 223 | 224 | 212 | 215 | 210,700 |
2008/01/25 | 224 | 227 | 216 | 222 | 227,600 |
2008/01/24 | 217 | 221 | 205 | 214 | 229,800 |
2008/01/23 | 214 | 230 | 204 | 212 | 169,400 |
2008/01/22 | 220 | 222 | 207 | 208 | 242,100 |
2008/01/21 | 232 | 235 | 223 | 225 | 164,500 |
2008/01/18 | 220 | 240 | 215 | 237 | 165,000 |
2008/01/17 | 211 | 234 | 211 | 230 | 257,500 |
2008/01/16 | 205 | 227 | 200 | 214 | 339,900 |
2008/01/15 | 244 | 246 | 225 | 226 | 234,400 |
2008/01/11 | 260 | 260 | 248 | 249 | 166,500 |
2008/01/10 | 270 | 270 | 258 | 258 | 129,200 |
2008/01/09 | 259 | 266 | 250 | 266 | 188,500 |
2008/01/08 | 259 | 266 | 257 | 259 | 118,000 |
2008/01/07 | 261 | 265 | 256 | 260 | 128,600 |
2008/01/04 | 276 | 276 | 265 | 270 | 129,400 |