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 |
---|---|---|---|---|---|
2013/12/30 | 155 | 157 | 153 | 154 | 130,500 |
2013/12/27 | 152 | 154 | 150 | 154 | 140,800 |
2013/12/26 | 145 | 150 | 144 | 150 | 73,100 |
2013/12/25 | 143 | 145 | 141 | 144 | 75,200 |
2013/12/24 | 148 | 149 | 140 | 143 | 260,100 |
2013/12/20 | 151 | 151 | 148 | 149 | 69,700 |
2013/12/19 | 152 | 153 | 150 | 150 | 55,200 |
2013/12/18 | 151 | 153 | 151 | 152 | 52,100 |
2013/12/17 | 153 | 154 | 151 | 153 | 23,100 |
2013/12/16 | 153 | 154 | 150 | 151 | 68,200 |
2013/12/13 | 152 | 153 | 151 | 153 | 70,100 |
2013/12/12 | 152 | 153 | 150 | 152 | 79,800 |
2013/12/11 | 153 | 154 | 148 | 151 | 284,800 |
2013/12/10 | 155 | 156 | 150 | 152 | 294,600 |
2013/12/09 | 155 | 157 | 154 | 156 | 151,900 |
2013/12/06 | 156 | 157 | 152 | 152 | 300,500 |
2013/12/05 | 153 | 158 | 153 | 157 | 228,100 |
2013/12/04 | 155 | 155 | 151 | 152 | 197,500 |
2013/12/03 | 155 | 157 | 154 | 156 | 178,200 |
2013/12/02 | 156 | 158 | 155 | 155 | 126,000 |
2013/11/29 | 158 | 158 | 155 | 156 | 183,100 |
2013/11/28 | 160 | 161 | 157 | 159 | 129,100 |
2013/11/27 | 160 | 161 | 158 | 161 | 59,900 |
2013/11/26 | 161 | 162 | 159 | 160 | 92,300 |
2013/11/25 | 160 | 162 | 160 | 161 | 88,500 |
2013/11/22 | 160 | 161 | 159 | 160 | 73,300 |
2013/11/21 | 160 | 160 | 158 | 160 | 70,100 |
2013/11/20 | 159 | 162 | 156 | 159 | 211,600 |
2013/11/19 | 161 | 161 | 155 | 159 | 241,300 |
2013/11/18 | 163 | 163 | 158 | 158 | 137,100 |
2013/11/15 | 164 | 167 | 159 | 162 | 145,600 |
2013/11/14 | 165 | 167 | 163 | 164 | 91,700 |
2013/11/13 | 168 | 169 | 164 | 165 | 80,800 |
2013/11/12 | 168 | 168 | 164 | 167 | 37,500 |
2013/11/11 | 173 | 173 | 164 | 168 | 82,600 |
2013/11/08 | 178 | 178 | 170 | 170 | 101,400 |
2013/11/07 | 174 | 178 | 173 | 178 | 29,600 |
2013/11/06 | 177 | 178 | 175 | 177 | 39,400 |
2013/11/05 | 177 | 177 | 175 | 177 | 12,700 |
2013/11/01 | 172 | 177 | 172 | 173 | 22,200 |
2013/10/31 | 176 | 176 | 170 | 170 | 29,200 |
2013/10/30 | 175 | 177 | 174 | 176 | 34,700 |
2013/10/29 | 175 | 180 | 173 | 176 | 85,600 |
2013/10/28 | 177 | 181 | 177 | 178 | 35,500 |
2013/10/25 | 180 | 181 | 174 | 178 | 85,600 |
2013/10/24 | 180 | 181 | 176 | 179 | 61,100 |
2013/10/23 | 184 | 185 | 176 | 180 | 91,200 |
2013/10/22 | 181 | 184 | 178 | 184 | 62,100 |
2013/10/21 | 181 | 185 | 181 | 182 | 32,300 |
2013/10/18 | 180 | 184 | 179 | 182 | 21,200 |
2013/10/17 | 183 | 184 | 182 | 183 | 13,400 |
2013/10/16 | 183 | 184 | 179 | 181 | 34,800 |
2013/10/15 | 184 | 185 | 182 | 183 | 14,700 |
2013/10/11 | 185 | 185 | 178 | 182 | 39,100 |
2013/10/10 | 180 | 185 | 180 | 183 | 20,700 |
2013/10/09 | 171 | 180 | 171 | 180 | 27,000 |
2013/10/08 | 175 | 178 | 173 | 174 | 19,500 |
2013/10/07 | 174 | 180 | 172 | 172 | 34,900 |
2013/10/04 | 181 | 181 | 171 | 179 | 21,700 |
2013/10/03 | 180 | 183 | 179 | 181 | 37,200 |
2013/10/02 | 182 | 183 | 179 | 180 | 15,100 |
2013/10/01 | 183 | 185 | 180 | 184 | 22,300 |
2013/09/30 | 184 | 185 | 181 | 185 | 25,400 |
2013/09/27 | 185 | 185 | 178 | 183 | 62,900 |
2013/09/26 | 178 | 185 | 175 | 182 | 44,900 |
2013/09/25 | 178 | 181 | 171 | 178 | 61,200 |
2013/09/24 | 172 | 176 | 169 | 175 | 31,700 |
2013/09/20 | 173 | 174 | 170 | 172 | 48,500 |
2013/09/19 | 170 | 174 | 170 | 172 | 23,000 |
2013/09/18 | 173 | 174 | 170 | 171 | 26,500 |
2013/09/17 | 169 | 174 | 169 | 173 | 25,600 |
2013/09/13 | 170 | 173 | 165 | 171 | 69,600 |
2013/09/12 | 172 | 172 | 170 | 172 | 5,200 |
2013/09/11 | 174 | 174 | 165 | 172 | 32,900 |
2013/09/10 | 174 | 174 | 169 | 172 | 34,500 |
2013/09/09 | 175 | 175 | 167 | 169 | 107,800 |
2013/09/06 | 172 | 174 | 164 | 172 | 118,200 |
2013/09/05 | 162 | 169 | 162 | 165 | 33,800 |
2013/09/04 | 157 | 165 | 155 | 161 | 58,000 |
2013/09/03 | 158 | 158 | 154 | 156 | 33,200 |
2013/09/02 | 155 | 157 | 152 | 155 | 29,400 |
2013/08/30 | 155 | 159 | 152 | 152 | 45,300 |
2013/08/29 | 164 | 168 | 159 | 159 | 38,400 |
2013/08/28 | 161 | 167 | 161 | 164 | 27,700 |
2013/08/27 | 164 | 166 | 161 | 162 | 21,800 |
2013/08/26 | 165 | 167 | 163 | 164 | 37,600 |
2013/08/23 | 172 | 173 | 165 | 165 | 73,200 |
2013/08/22 | 178 | 180 | 170 | 172 | 24,800 |
2013/08/21 | 179 | 180 | 178 | 178 | 9,800 |
2013/08/20 | 178 | 179 | 176 | 178 | 9,000 |
2013/08/19 | 180 | 183 | 173 | 178 | 46,700 |
2013/08/16 | 180 | 180 | 178 | 180 | 24,300 |
2013/08/15 | 179 | 180 | 178 | 179 | 7,700 |
2013/08/14 | 180 | 181 | 177 | 179 | 13,000 |
2013/08/13 | 174 | 180 | 173 | 179 | 20,300 |
2013/08/12 | 169 | 176 | 168 | 173 | 42,500 |
2013/08/09 | 174 | 176 | 169 | 174 | 25,800 |
2013/08/08 | 169 | 179 | 169 | 176 | 46,100 |
2013/08/07 | 175 | 175 | 168 | 168 | 20,400 |
2013/08/06 | 172 | 174 | 172 | 174 | 11,800 |
2013/08/05 | 174 | 175 | 170 | 171 | 17,000 |
2013/08/02 | 169 | 175 | 169 | 175 | 27,800 |
2013/08/01 | 173 | 174 | 172 | 174 | 10,400 |
2013/07/31 | 172 | 174 | 171 | 172 | 10,900 |
2013/07/30 | 173 | 173 | 171 | 173 | 17,400 |
2013/07/29 | 173 | 173 | 171 | 172 | 13,600 |
2013/07/26 | 179 | 182 | 172 | 172 | 31,200 |
2013/07/25 | 179 | 179 | 176 | 177 | 16,500 |
2013/07/24 | 180 | 183 | 178 | 181 | 35,600 |
2013/07/23 | 175 | 180 | 175 | 178 | 24,900 |
2013/07/22 | 170 | 176 | 169 | 173 | 46,200 |
2013/07/19 | 177 | 180 | 171 | 173 | 66,300 |
2013/07/18 | 183 | 185 | 175 | 176 | 36,000 |
2013/07/17 | 179 | 186 | 178 | 180 | 49,800 |
2013/07/16 | 184 | 185 | 175 | 178 | 40,500 |
2013/07/12 | 180 | 180 | 174 | 178 | 79,800 |
2013/07/11 | 171 | 181 | 171 | 179 | 95,700 |
2013/07/10 | 162 | 178 | 162 | 171 | 169,400 |
2013/07/09 | 157 | 163 | 156 | 163 | 55,000 |
2013/07/08 | 158 | 161 | 157 | 158 | 41,000 |
2013/07/05 | 156 | 158 | 154 | 158 | 79,500 |
2013/07/04 | 155 | 158 | 155 | 157 | 32,800 |
2013/07/03 | 158 | 159 | 155 | 157 | 17,100 |
2013/07/02 | 159 | 159 | 155 | 158 | 35,400 |
2013/07/01 | 159 | 160 | 157 | 159 | 19,200 |
2013/06/28 | 159 | 159 | 157 | 159 | 29,700 |
2013/06/27 | 156 | 158 | 153 | 158 | 34,300 |
2013/06/26 | 158 | 158 | 150 | 153 | 53,000 |
2013/06/25 | 157 | 159 | 157 | 158 | 10,300 |
2013/06/24 | 155 | 159 | 154 | 158 | 28,200 |
2013/06/21 | 152 | 155 | 151 | 154 | 31,600 |
2013/06/20 | 160 | 160 | 155 | 156 | 31,300 |
2013/06/19 | 160 | 162 | 157 | 159 | 16,600 |
2013/06/18 | 160 | 160 | 157 | 159 | 29,100 |
2013/06/17 | 157 | 158 | 156 | 156 | 12,100 |
2013/06/14 | 157 | 161 | 155 | 156 | 56,400 |
2013/06/13 | 158 | 162 | 157 | 159 | 28,100 |
2013/06/12 | 154 | 162 | 154 | 161 | 38,200 |
2013/06/11 | 158 | 161 | 155 | 158 | 71,000 |
2013/06/10 | 153 | 158 | 152 | 155 | 56,900 |
2013/06/07 | 153 | 162 | 150 | 150 | 66,700 |
2013/06/06 | 167 | 169 | 160 | 162 | 52,200 |
2013/06/05 | 175 | 177 | 170 | 170 | 36,000 |
2013/06/04 | 176 | 178 | 164 | 174 | 52,400 |
2013/06/03 | 177 | 179 | 174 | 177 | 42,800 |
2013/05/31 | 176 | 179 | 176 | 178 | 13,400 |
2013/05/30 | 177 | 179 | 173 | 174 | 83,600 |
2013/05/29 | 178 | 180 | 176 | 177 | 14,800 |
2013/05/28 | 175 | 180 | 175 | 176 | 27,300 |
2013/05/27 | 179 | 183 | 178 | 179 | 28,200 |
2013/05/24 | 179 | 185 | 178 | 178 | 60,800 |
2013/05/23 | 189 | 190 | 182 | 182 | 139,600 |
2013/05/22 | 184 | 193 | 184 | 187 | 215,000 |
2013/05/21 | 184 | 184 | 180 | 182 | 45,800 |
2013/05/20 | 184 | 184 | 179 | 182 | 51,900 |
2013/05/17 | 180 | 181 | 179 | 180 | 29,000 |
2013/05/16 | 186 | 187 | 178 | 179 | 68,100 |
2013/05/15 | 187 | 191 | 184 | 184 | 105,600 |
2013/05/14 | 185 | 187 | 184 | 185 | 31,400 |
2013/05/13 | 186 | 187 | 183 | 186 | 44,400 |
2013/05/10 | 185 | 185 | 181 | 183 | 46,900 |
2013/05/09 | 187 | 187 | 182 | 183 | 46,300 |
2013/05/08 | 186 | 187 | 183 | 186 | 58,000 |
2013/05/07 | 185 | 186 | 184 | 186 | 34,000 |
2013/05/02 | 182 | 185 | 181 | 182 | 28,600 |
2013/05/01 | 185 | 186 | 181 | 182 | 88,400 |
2013/04/30 | 183 | 187 | 182 | 184 | 51,600 |
2013/04/26 | 191 | 193 | 180 | 185 | 73,300 |
2013/04/25 | 195 | 195 | 190 | 191 | 116,700 |
2013/04/24 | 197 | 197 | 193 | 195 | 37,900 |
2013/04/23 | 195 | 196 | 191 | 196 | 47,300 |
2013/04/22 | 193 | 194 | 191 | 193 | 43,400 |
2013/04/19 | 190 | 195 | 190 | 191 | 37,900 |
2013/04/18 | 198 | 198 | 189 | 189 | 62,800 |
2013/04/17 | 195 | 199 | 194 | 197 | 72,000 |
2013/04/16 | 195 | 196 | 194 | 194 | 27,100 |
2013/04/15 | 196 | 197 | 194 | 196 | 31,700 |
2013/04/12 | 197 | 197 | 195 | 196 | 26,900 |
2013/04/11 | 197 | 197 | 193 | 197 | 49,500 |
2013/04/10 | 194 | 196 | 190 | 194 | 55,300 |
2013/04/09 | 192 | 194 | 191 | 191 | 33,400 |
2013/04/08 | 191 | 192 | 188 | 192 | 68,100 |
2013/04/05 | 188 | 189 | 186 | 189 | 45,900 |
2013/04/04 | 189 | 189 | 184 | 188 | 29,700 |
2013/04/03 | 183 | 189 | 183 | 189 | 32,900 |
2013/04/02 | 181 | 184 | 176 | 184 | 59,900 |
2013/04/01 | 190 | 190 | 186 | 187 | 39,500 |
2013/03/29 | 192 | 193 | 188 | 188 | 125,400 |
2013/03/28 | 190 | 192 | 190 | 192 | 65,000 |
2013/03/27 | 188 | 190 | 186 | 187 | 30,500 |
2013/03/26 | 188 | 189 | 186 | 188 | 26,200 |
2013/03/25 | 189 | 190 | 187 | 189 | 36,000 |
2013/03/22 | 191 | 191 | 188 | 190 | 26,900 |
2013/03/21 | 189 | 191 | 188 | 190 | 25,500 |
2013/03/19 | 192 | 192 | 189 | 190 | 30,700 |
2013/03/18 | 186 | 193 | 186 | 192 | 77,900 |
2013/03/15 | 190 | 190 | 186 | 187 | 38,900 |
2013/03/14 | 192 | 192 | 188 | 188 | 26,800 |
2013/03/13 | 191 | 192 | 189 | 192 | 46,500 |
2013/03/12 | 192 | 193 | 189 | 192 | 56,400 |
2013/03/11 | 191 | 191 | 188 | 191 | 39,400 |
2013/03/08 | 186 | 190 | 181 | 189 | 124,500 |
2013/03/07 | 186 | 188 | 185 | 187 | 47,400 |
2013/03/06 | 186 | 188 | 185 | 188 | 49,700 |
2013/03/05 | 187 | 187 | 185 | 186 | 24,200 |
2013/03/04 | 188 | 189 | 185 | 187 | 29,800 |
2013/03/01 | 185 | 186 | 183 | 186 | 49,200 |
2013/02/28 | 182 | 185 | 181 | 185 | 72,700 |
2013/02/27 | 183 | 183 | 180 | 183 | 15,300 |
2013/02/26 | 183 | 183 | 180 | 183 | 24,500 |
2013/02/25 | 184 | 184 | 181 | 182 | 35,900 |
2013/02/22 | 184 | 185 | 180 | 182 | 30,100 |
2013/02/21 | 185 | 185 | 181 | 184 | 48,200 |
2013/02/20 | 184 | 185 | 183 | 185 | 39,100 |
2013/02/19 | 178 | 182 | 178 | 181 | 41,300 |
2013/02/18 | 175 | 177 | 173 | 176 | 38,000 |
2013/02/15 | 175 | 176 | 162 | 173 | 116,700 |
2013/02/14 | 178 | 179 | 171 | 173 | 54,600 |
2013/02/13 | 183 | 184 | 177 | 177 | 72,200 |
2013/02/12 | 185 | 186 | 182 | 184 | 46,200 |
2013/02/08 | 186 | 186 | 183 | 184 | 28,600 |
2013/02/07 | 182 | 187 | 180 | 187 | 103,100 |
2013/02/06 | 185 | 187 | 181 | 184 | 85,500 |
2013/02/05 | 187 | 188 | 183 | 185 | 123,900 |
2013/02/04 | 191 | 193 | 187 | 189 | 128,900 |
2013/02/01 | 195 | 195 | 188 | 191 | 172,400 |
2013/01/31 | 188 | 188 | 185 | 187 | 102,500 |
2013/01/30 | 187 | 189 | 184 | 187 | 136,500 |
2013/01/29 | 194 | 195 | 186 | 190 | 98,400 |
2013/01/28 | 192 | 194 | 192 | 192 | 77,400 |
2013/01/25 | 192 | 192 | 190 | 192 | 50,100 |
2013/01/24 | 190 | 192 | 190 | 190 | 77,100 |
2013/01/23 | 197 | 200 | 188 | 188 | 561,100 |
2013/01/22 | 191 | 213 | 188 | 196 | 1,298,500 |
2013/01/21 | 190 | 191 | 187 | 190 | 52,700 |
2013/01/18 | 187 | 192 | 187 | 192 | 65,500 |
2013/01/17 | 190 | 192 | 186 | 187 | 110,700 |
2013/01/16 | 194 | 195 | 192 | 193 | 59,500 |
2013/01/15 | 197 | 198 | 194 | 194 | 70,500 |
2013/01/11 | 196 | 198 | 194 | 197 | 126,300 |
2013/01/10 | 203 | 209 | 192 | 193 | 568,600 |
2013/01/09 | 192 | 200 | 189 | 200 | 155,300 |
2013/01/08 | 192 | 192 | 190 | 192 | 68,000 |
2013/01/07 | 190 | 191 | 186 | 190 | 69,300 |
2013/01/04 | 186 | 188 | 184 | 187 | 90,600 |