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 |
---|---|---|---|---|---|
2009/12/30 | 144 | 145 | 142 | 145 | 8,000 |
2009/12/29 | 142 | 144 | 141 | 142 | 8,000 |
2009/12/28 | 142 | 146 | 141 | 141 | 4,700 |
2009/12/25 | 145 | 145 | 141 | 143 | 9,800 |
2009/12/24 | 144 | 148 | 142 | 145 | 24,000 |
2009/12/22 | 144 | 144 | 142 | 142 | 6,900 |
2009/12/21 | 145 | 145 | 142 | 142 | 2,200 |
2009/12/18 | 144 | 147 | 144 | 145 | 3,700 |
2009/12/17 | 145 | 148 | 142 | 146 | 5,700 |
2009/12/16 | 144 | 146 | 143 | 145 | 20,700 |
2009/12/15 | 147 | 148 | 143 | 143 | 9,700 |
2009/12/14 | 148 | 148 | 142 | 147 | 11,200 |
2009/12/11 | 140 | 146 | 136 | 146 | 26,400 |
2009/12/10 | 142 | 144 | 136 | 138 | 11,000 |
2009/12/09 | 144 | 144 | 135 | 140 | 11,400 |
2009/12/08 | 144 | 149 | 143 | 144 | 17,500 |
2009/12/07 | 149 | 150 | 146 | 149 | 10,700 |
2009/12/04 | 147 | 149 | 143 | 148 | 13,300 |
2009/12/03 | 149 | 149 | 146 | 147 | 11,900 |
2009/12/02 | 149 | 149 | 144 | 148 | 11,400 |
2009/12/01 | 138 | 150 | 138 | 150 | 27,900 |
2009/11/30 | 143 | 143 | 135 | 142 | 18,900 |
2009/11/27 | 131 | 145 | 131 | 144 | 34,600 |
2009/11/26 | 148 | 148 | 126 | 146 | 18,600 |
2009/11/25 | 143 | 146 | 143 | 146 | 3,000 |
2009/11/24 | 146 | 147 | 140 | 143 | 8,500 |
2009/11/20 | 145 | 147 | 143 | 146 | 15,200 |
2009/11/19 | 142 | 148 | 133 | 145 | 23,500 |
2009/11/18 | 147 | 152 | 147 | 147 | 12,800 |
2009/11/17 | 144 | 146 | 144 | 146 | 7,900 |
2009/11/16 | 140 | 145 | 140 | 144 | 11,500 |
2009/11/13 | 140 | 140 | 132 | 140 | 13,500 |
2009/11/12 | 147 | 147 | 140 | 140 | 7,400 |
2009/11/11 | 150 | 150 | 146 | 147 | 10,300 |
2009/11/10 | 153 | 153 | 149 | 150 | 15,600 |
2009/11/09 | 153 | 155 | 150 | 153 | 17,300 |
2009/11/06 | 158 | 158 | 155 | 155 | 8,100 |
2009/11/05 | 158 | 159 | 153 | 158 | 15,100 |
2009/11/04 | 156 | 159 | 155 | 159 | 5,400 |
2009/11/02 | 160 | 161 | 157 | 159 | 14,700 |
2009/10/30 | 160 | 161 | 157 | 160 | 11,200 |
2009/10/29 | 155 | 160 | 153 | 159 | 30,600 |
2009/10/28 | 153 | 158 | 153 | 158 | 12,200 |
2009/10/27 | 156 | 157 | 153 | 155 | 14,600 |
2009/10/26 | 154 | 158 | 154 | 158 | 14,300 |
2009/10/23 | 152 | 159 | 152 | 157 | 72,000 |
2009/10/22 | 154 | 156 | 153 | 155 | 14,500 |
2009/10/21 | 153 | 157 | 153 | 157 | 13,700 |
2009/10/20 | 152 | 155 | 152 | 155 | 24,500 |
2009/10/19 | 157 | 159 | 154 | 155 | 17,900 |
2009/10/16 | 162 | 162 | 158 | 160 | 18,800 |
2009/10/15 | 160 | 165 | 159 | 163 | 26,300 |
2009/10/14 | 158 | 162 | 156 | 161 | 18,900 |
2009/10/13 | 155 | 159 | 155 | 159 | 13,600 |
2009/10/09 | 158 | 162 | 153 | 159 | 25,900 |
2009/10/08 | 157 | 161 | 156 | 159 | 12,600 |
2009/10/07 | 157 | 159 | 156 | 159 | 13,200 |
2009/10/06 | 157 | 157 | 156 | 157 | 16,200 |
2009/10/05 | 162 | 162 | 156 | 159 | 20,700 |
2009/10/02 | 159 | 165 | 156 | 163 | 22,100 |
2009/10/01 | 162 | 163 | 161 | 163 | 11,200 |
2009/09/30 | 162 | 166 | 162 | 166 | 15,400 |
2009/09/29 | 166 | 169 | 163 | 167 | 24,200 |
2009/09/28 | 166 | 169 | 162 | 169 | 11,400 |
2009/09/25 | 167 | 167 | 161 | 166 | 20,900 |
2009/09/24 | 160 | 167 | 160 | 166 | 32,400 |
2009/09/18 | 163 | 163 | 159 | 162 | 16,800 |
2009/09/17 | 160 | 163 | 158 | 163 | 11,800 |
2009/09/16 | 160 | 166 | 159 | 161 | 22,500 |
2009/09/15 | 165 | 165 | 158 | 159 | 16,300 |
2009/09/14 | 165 | 165 | 160 | 161 | 17,600 |
2009/09/11 | 168 | 168 | 162 | 165 | 36,200 |
2009/09/10 | 161 | 166 | 160 | 164 | 28,900 |
2009/09/09 | 160 | 161 | 157 | 157 | 9,200 |
2009/09/08 | 154 | 162 | 154 | 160 | 18,000 |
2009/09/07 | 156 | 159 | 153 | 154 | 14,000 |
2009/09/04 | 161 | 165 | 157 | 157 | 44,400 |
2009/09/03 | 163 | 167 | 162 | 166 | 18,100 |
2009/09/02 | 168 | 170 | 158 | 168 | 29,900 |
2009/09/01 | 168 | 170 | 167 | 170 | 4,200 |
2009/08/31 | 171 | 172 | 169 | 169 | 19,500 |
2009/08/28 | 166 | 173 | 166 | 170 | 28,500 |
2009/08/27 | 168 | 168 | 164 | 168 | 52,000 |
2009/08/26 | 170 | 174 | 167 | 174 | 37,300 |
2009/08/25 | 165 | 172 | 165 | 170 | 38,300 |
2009/08/24 | 165 | 173 | 164 | 170 | 92,700 |
2009/08/21 | 161 | 165 | 160 | 163 | 25,000 |
2009/08/20 | 159 | 161 | 154 | 161 | 50,600 |
2009/08/19 | 158 | 161 | 158 | 160 | 18,200 |
2009/08/18 | 160 | 160 | 157 | 158 | 21,200 |
2009/08/17 | 162 | 162 | 159 | 159 | 30,000 |
2009/08/14 | 159 | 160 | 159 | 159 | 21,000 |
2009/08/13 | 158 | 161 | 158 | 161 | 12,800 |
2009/08/12 | 157 | 161 | 156 | 158 | 59,000 |
2009/08/11 | 158 | 160 | 157 | 157 | 44,900 |
2009/08/10 | 160 | 162 | 153 | 161 | 44,500 |
2009/08/07 | 158 | 161 | 156 | 159 | 18,700 |
2009/08/06 | 160 | 162 | 152 | 161 | 48,500 |
2009/08/05 | 160 | 160 | 158 | 159 | 14,500 |
2009/08/04 | 159 | 160 | 159 | 160 | 7,200 |
2009/08/03 | 158 | 160 | 158 | 160 | 16,000 |
2009/07/31 | 158 | 160 | 154 | 157 | 43,700 |
2009/07/30 | 155 | 160 | 155 | 156 | 39,500 |
2009/07/29 | 160 | 160 | 159 | 159 | 14,400 |
2009/07/28 | 159 | 162 | 159 | 161 | 21,100 |
2009/07/27 | 164 | 164 | 161 | 162 | 24,600 |
2009/07/24 | 164 | 164 | 162 | 164 | 51,000 |
2009/07/23 | 162 | 165 | 162 | 164 | 94,900 |
2009/07/22 | 157 | 162 | 156 | 162 | 42,500 |
2009/07/21 | 159 | 159 | 157 | 157 | 35,900 |
2009/07/17 | 154 | 158 | 153 | 157 | 55,000 |
2009/07/16 | 151 | 158 | 151 | 154 | 109,200 |
2009/07/15 | 148 | 153 | 144 | 150 | 71,000 |
2009/07/14 | 145 | 150 | 145 | 147 | 76,700 |
2009/07/13 | 147 | 151 | 145 | 146 | 55,800 |
2009/07/10 | 147 | 151 | 147 | 149 | 97,700 |
2009/07/09 | 147 | 150 | 142 | 150 | 82,600 |
2009/07/08 | 151 | 151 | 145 | 148 | 120,700 |
2009/07/07 | 155 | 158 | 150 | 153 | 62,500 |
2009/07/06 | 153 | 165 | 152 | 155 | 366,200 |
2009/07/03 | 156 | 156 | 151 | 151 | 114,000 |
2009/07/02 | 154 | 160 | 154 | 157 | 246,200 |
2009/07/01 | 154 | 156 | 154 | 155 | 28,900 |
2009/06/30 | 154 | 156 | 152 | 155 | 52,400 |
2009/06/29 | 154 | 156 | 153 | 155 | 57,400 |
2009/06/26 | 158 | 158 | 155 | 156 | 28,500 |
2009/06/25 | 153 | 161 | 153 | 157 | 48,100 |
2009/06/24 | 156 | 156 | 153 | 154 | 19,300 |
2009/06/23 | 150 | 163 | 148 | 155 | 99,100 |
2009/06/22 | 157 | 158 | 152 | 156 | 42,600 |
2009/06/19 | 160 | 161 | 156 | 156 | 67,500 |
2009/06/18 | 164 | 164 | 158 | 163 | 48,200 |
2009/06/17 | 157 | 170 | 157 | 164 | 114,100 |
2009/06/16 | 157 | 163 | 156 | 157 | 88,300 |
2009/06/15 | 164 | 164 | 157 | 161 | 69,500 |
2009/06/12 | 160 | 162 | 155 | 156 | 131,000 |
2009/06/11 | 161 | 178 | 158 | 158 | 366,500 |
2009/06/10 | 166 | 167 | 158 | 162 | 260,600 |
2009/06/09 | 167 | 175 | 163 | 167 | 694,200 |
2009/06/08 | 142 | 184 | 142 | 168 | 1,477,800 |
2009/06/05 | 143 | 143 | 140 | 141 | 29,800 |
2009/06/04 | 143 | 144 | 140 | 140 | 19,800 |
2009/06/03 | 145 | 145 | 141 | 144 | 45,000 |
2009/06/02 | 142 | 146 | 142 | 145 | 88,100 |
2009/06/01 | 141 | 144 | 140 | 143 | 65,300 |
2009/05/29 | 139 | 140 | 138 | 139 | 16,600 |
2009/05/28 | 138 | 140 | 137 | 139 | 28,300 |
2009/05/27 | 139 | 140 | 137 | 139 | 27,000 |
2009/05/26 | 139 | 140 | 137 | 139 | 35,300 |
2009/05/25 | 138 | 140 | 137 | 139 | 31,900 |
2009/05/22 | 139 | 141 | 139 | 139 | 8,000 |
2009/05/21 | 134 | 140 | 134 | 139 | 47,600 |
2009/05/20 | 138 | 139 | 137 | 139 | 12,300 |
2009/05/19 | 140 | 140 | 136 | 139 | 26,700 |
2009/05/18 | 139 | 139 | 137 | 138 | 9,400 |
2009/05/15 | 140 | 141 | 137 | 139 | 18,100 |
2009/05/14 | 140 | 141 | 139 | 140 | 13,800 |
2009/05/13 | 140 | 140 | 137 | 140 | 13,000 |
2009/05/12 | 140 | 141 | 138 | 139 | 22,300 |
2009/05/11 | 143 | 144 | 142 | 142 | 10,400 |
2009/05/08 | 140 | 143 | 140 | 142 | 14,200 |
2009/05/07 | 141 | 143 | 140 | 142 | 7,500 |
2009/05/01 | 140 | 141 | 139 | 139 | 12,900 |
2009/04/30 | 141 | 142 | 138 | 141 | 11,200 |
2009/04/28 | 141 | 141 | 139 | 141 | 23,100 |
2009/04/27 | 142 | 142 | 130 | 141 | 18,900 |
2009/04/24 | 138 | 142 | 138 | 140 | 16,600 |
2009/04/23 | 142 | 142 | 140 | 141 | 15,500 |
2009/04/22 | 141 | 142 | 139 | 142 | 16,300 |
2009/04/21 | 140 | 143 | 138 | 140 | 32,300 |
2009/04/20 | 142 | 143 | 142 | 142 | 3,000 |
2009/04/17 | 144 | 145 | 142 | 142 | 13,900 |
2009/04/16 | 143 | 144 | 141 | 143 | 24,500 |
2009/04/15 | 138 | 143 | 138 | 142 | 25,000 |
2009/04/14 | 138 | 138 | 135 | 137 | 33,000 |
2009/04/13 | 139 | 139 | 138 | 139 | 7,200 |
2009/04/10 | 137 | 140 | 137 | 138 | 26,100 |
2009/04/09 | 135 | 140 | 135 | 140 | 22,600 |
2009/04/08 | 133 | 136 | 133 | 135 | 18,400 |
2009/04/07 | 134 | 136 | 134 | 136 | 17,000 |
2009/04/06 | 135 | 137 | 133 | 137 | 34,200 |
2009/04/03 | 141 | 141 | 135 | 136 | 54,000 |
2009/04/02 | 140 | 140 | 136 | 140 | 17,300 |
2009/04/01 | 138 | 139 | 130 | 139 | 25,700 |
2009/03/31 | 138 | 138 | 135 | 138 | 18,700 |
2009/03/30 | 139 | 140 | 135 | 138 | 34,000 |
2009/03/27 | 138 | 139 | 138 | 138 | 27,500 |
2009/03/26 | 137 | 138 | 135 | 138 | 16,300 |
2009/03/25 | 137 | 139 | 135 | 138 | 42,400 |
2009/03/24 | 144 | 144 | 139 | 140 | 51,100 |
2009/03/23 | 150 | 151 | 142 | 144 | 53,200 |
2009/03/19 | 149 | 150 | 148 | 150 | 8,300 |
2009/03/18 | 150 | 150 | 147 | 147 | 17,600 |
2009/03/17 | 151 | 152 | 146 | 146 | 28,900 |
2009/03/16 | 150 | 151 | 147 | 150 | 59,300 |
2009/03/13 | 149 | 150 | 141 | 149 | 101,700 |
2009/03/12 | 144 | 145 | 144 | 144 | 39,200 |
2009/03/11 | 144 | 144 | 143 | 144 | 26,700 |
2009/03/10 | 140 | 143 | 140 | 142 | 15,500 |
2009/03/09 | 140 | 143 | 138 | 143 | 12,100 |
2009/03/06 | 143 | 144 | 139 | 142 | 14,400 |
2009/03/05 | 142 | 143 | 139 | 143 | 9,100 |
2009/03/04 | 136 | 142 | 136 | 142 | 10,600 |
2009/03/03 | 136 | 139 | 135 | 139 | 15,100 |
2009/03/02 | 137 | 139 | 137 | 139 | 4,200 |
2009/02/27 | 140 | 141 | 137 | 141 | 13,900 |
2009/02/26 | 138 | 140 | 134 | 140 | 12,000 |
2009/02/25 | 134 | 140 | 133 | 139 | 22,000 |
2009/02/24 | 132 | 134 | 127 | 134 | 17,900 |
2009/02/23 | 135 | 135 | 130 | 135 | 17,800 |
2009/02/20 | 137 | 137 | 131 | 135 | 15,000 |
2009/02/19 | 138 | 138 | 132 | 136 | 15,300 |
2009/02/18 | 132 | 135 | 132 | 133 | 13,900 |
2009/02/17 | 138 | 139 | 136 | 137 | 16,400 |
2009/02/16 | 125 | 138 | 125 | 138 | 39,500 |
2009/02/13 | 128 | 133 | 125 | 130 | 20,900 |
2009/02/12 | 131 | 131 | 128 | 129 | 5,200 |
2009/02/10 | 134 | 136 | 130 | 132 | 14,300 |
2009/02/09 | 131 | 135 | 129 | 129 | 26,100 |
2009/02/06 | 136 | 137 | 133 | 135 | 13,900 |
2009/02/05 | 134 | 139 | 128 | 139 | 35,600 |
2009/02/04 | 134 | 136 | 133 | 134 | 17,700 |
2009/02/03 | 135 | 139 | 134 | 137 | 16,700 |
2009/02/02 | 135 | 139 | 134 | 139 | 10,100 |
2009/01/30 | 133 | 139 | 131 | 139 | 32,900 |
2009/01/29 | 141 | 141 | 131 | 140 | 25,300 |
2009/01/28 | 138 | 140 | 137 | 140 | 10,600 |
2009/01/27 | 132 | 139 | 132 | 139 | 15,500 |
2009/01/26 | 134 | 139 | 134 | 136 | 15,800 |
2009/01/23 | 140 | 141 | 137 | 138 | 22,000 |
2009/01/22 | 140 | 140 | 138 | 140 | 6,400 |
2009/01/21 | 134 | 141 | 130 | 140 | 16,000 |
2009/01/20 | 142 | 145 | 141 | 142 | 9,100 |
2009/01/19 | 146 | 148 | 146 | 146 | 19,100 |
2009/01/16 | 146 | 148 | 145 | 147 | 13,600 |
2009/01/15 | 142 | 146 | 140 | 145 | 25,500 |
2009/01/14 | 138 | 142 | 138 | 142 | 16,300 |
2009/01/13 | 144 | 145 | 141 | 142 | 14,800 |
2009/01/09 | 145 | 148 | 145 | 145 | 9,200 |
2009/01/08 | 149 | 149 | 146 | 149 | 9,300 |
2009/01/07 | 149 | 150 | 147 | 149 | 22,200 |
2009/01/06 | 146 | 148 | 145 | 146 | 15,600 |
2009/01/05 | 142 | 147 | 142 | 145 | 16,300 |