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 |
---|---|---|---|---|---|
2014/12/30 | 133 | 133 | 131 | 131 | 20,100 |
2014/12/29 | 133 | 133 | 130 | 132 | 18,300 |
2014/12/26 | 129 | 131 | 128 | 131 | 25,700 |
2014/12/25 | 129 | 130 | 128 | 129 | 38,600 |
2014/12/24 | 131 | 131 | 129 | 130 | 35,900 |
2014/12/22 | 130 | 131 | 129 | 130 | 110,500 |
2014/12/19 | 131 | 134 | 130 | 131 | 74,400 |
2014/12/18 | 134 | 134 | 130 | 131 | 71,900 |
2014/12/17 | 130 | 131 | 130 | 130 | 17,000 |
2014/12/16 | 132 | 133 | 130 | 131 | 20,100 |
2014/12/15 | 132 | 134 | 131 | 132 | 11,600 |
2014/12/12 | 135 | 135 | 133 | 133 | 37,800 |
2014/12/11 | 131 | 135 | 131 | 132 | 20,000 |
2014/12/10 | 134 | 134 | 131 | 131 | 46,700 |
2014/12/09 | 135 | 136 | 133 | 133 | 25,700 |
2014/12/08 | 136 | 137 | 135 | 135 | 22,100 |
2014/12/05 | 137 | 137 | 135 | 137 | 38,500 |
2014/12/04 | 138 | 139 | 137 | 138 | 22,100 |
2014/12/03 | 140 | 140 | 137 | 138 | 31,600 |
2014/12/02 | 140 | 140 | 137 | 139 | 26,400 |
2014/12/01 | 140 | 140 | 138 | 140 | 24,800 |
2014/11/28 | 141 | 141 | 137 | 139 | 40,500 |
2014/11/27 | 140 | 141 | 138 | 138 | 46,500 |
2014/11/26 | 135 | 144 | 135 | 141 | 193,900 |
2014/11/25 | 133 | 135 | 132 | 135 | 50,100 |
2014/11/21 | 131 | 132 | 130 | 131 | 26,500 |
2014/11/20 | 134 | 134 | 131 | 131 | 17,300 |
2014/11/19 | 133 | 133 | 131 | 132 | 12,100 |
2014/11/18 | 131 | 133 | 131 | 133 | 19,500 |
2014/11/17 | 131 | 132 | 130 | 130 | 19,900 |
2014/11/14 | 131 | 132 | 131 | 132 | 20,500 |
2014/11/13 | 130 | 131 | 130 | 131 | 60,700 |
2014/11/12 | 131 | 133 | 130 | 130 | 53,000 |
2014/11/11 | 132 | 132 | 131 | 132 | 17,000 |
2014/11/10 | 131 | 132 | 130 | 132 | 19,600 |
2014/11/07 | 132 | 133 | 130 | 130 | 62,500 |
2014/11/06 | 133 | 136 | 131 | 132 | 75,700 |
2014/11/05 | 134 | 134 | 130 | 132 | 53,600 |
2014/11/04 | 137 | 137 | 132 | 135 | 48,500 |
2014/10/31 | 130 | 133 | 127 | 131 | 54,400 |
2014/10/30 | 130 | 132 | 129 | 129 | 46,300 |
2014/10/29 | 129 | 131 | 127 | 131 | 41,200 |
2014/10/28 | 127 | 129 | 126 | 128 | 21,900 |
2014/10/27 | 130 | 130 | 126 | 128 | 60,600 |
2014/10/24 | 132 | 132 | 130 | 131 | 15,800 |
2014/10/23 | 132 | 132 | 130 | 130 | 23,300 |
2014/10/22 | 131 | 132 | 129 | 132 | 9,400 |
2014/10/21 | 132 | 132 | 129 | 130 | 18,300 |
2014/10/20 | 128 | 131 | 128 | 131 | 21,400 |
2014/10/17 | 125 | 127 | 125 | 126 | 30,600 |
2014/10/16 | 128 | 128 | 126 | 126 | 22,200 |
2014/10/15 | 126 | 130 | 126 | 130 | 25,800 |
2014/10/14 | 126 | 128 | 124 | 124 | 26,100 |
2014/10/10 | 127 | 129 | 124 | 127 | 38,700 |
2014/10/09 | 135 | 136 | 127 | 127 | 132,100 |
2014/10/08 | 133 | 135 | 133 | 134 | 15,900 |
2014/10/07 | 135 | 136 | 134 | 134 | 10,000 |
2014/10/06 | 137 | 137 | 134 | 134 | 24,900 |
2014/10/03 | 135 | 136 | 134 | 134 | 29,000 |
2014/10/02 | 138 | 138 | 135 | 135 | 29,600 |
2014/10/01 | 140 | 141 | 139 | 139 | 8,300 |
2014/09/30 | 142 | 142 | 140 | 140 | 6,600 |
2014/09/29 | 143 | 143 | 141 | 142 | 8,000 |
2014/09/26 | 143 | 144 | 141 | 141 | 31,200 |
2014/09/25 | 141 | 144 | 140 | 143 | 22,400 |
2014/09/24 | 142 | 143 | 140 | 140 | 23,400 |
2014/09/22 | 142 | 143 | 142 | 142 | 17,100 |
2014/09/19 | 143 | 143 | 139 | 142 | 18,800 |
2014/09/18 | 137 | 140 | 137 | 140 | 14,400 |
2014/09/17 | 138 | 138 | 137 | 137 | 68,000 |
2014/09/16 | 143 | 144 | 133 | 138 | 69,900 |
2014/09/12 | 144 | 145 | 143 | 143 | 64,100 |
2014/09/11 | 145 | 146 | 145 | 145 | 33,600 |
2014/09/10 | 146 | 147 | 145 | 146 | 22,800 |
2014/09/09 | 148 | 149 | 145 | 146 | 48,100 |
2014/09/08 | 149 | 149 | 148 | 149 | 9,100 |
2014/09/05 | 149 | 149 | 148 | 148 | 9,100 |
2014/09/04 | 151 | 151 | 148 | 148 | 11,600 |
2014/09/03 | 151 | 151 | 149 | 150 | 17,900 |
2014/09/02 | 148 | 151 | 148 | 151 | 18,000 |
2014/09/01 | 148 | 148 | 144 | 147 | 41,300 |
2014/08/29 | 148 | 150 | 148 | 148 | 16,000 |
2014/08/28 | 151 | 151 | 148 | 151 | 26,300 |
2014/08/27 | 149 | 150 | 149 | 150 | 9,200 |
2014/08/26 | 146 | 150 | 146 | 149 | 15,700 |
2014/08/25 | 149 | 150 | 148 | 148 | 16,800 |
2014/08/22 | 150 | 150 | 148 | 149 | 17,700 |
2014/08/21 | 150 | 150 | 148 | 149 | 18,500 |
2014/08/20 | 151 | 151 | 147 | 148 | 22,000 |
2014/08/19 | 152 | 152 | 148 | 150 | 20,500 |
2014/08/18 | 147 | 152 | 147 | 151 | 27,400 |
2014/08/15 | 147 | 148 | 147 | 147 | 12,800 |
2014/08/14 | 147 | 147 | 146 | 147 | 11,200 |
2014/08/13 | 147 | 147 | 146 | 146 | 10,300 |
2014/08/12 | 148 | 148 | 146 | 147 | 9,500 |
2014/08/11 | 148 | 148 | 146 | 147 | 19,600 |
2014/08/08 | 147 | 148 | 143 | 144 | 70,300 |
2014/08/07 | 149 | 149 | 147 | 149 | 22,000 |
2014/08/06 | 150 | 151 | 148 | 148 | 34,800 |
2014/08/05 | 149 | 150 | 147 | 148 | 47,600 |
2014/08/04 | 151 | 151 | 147 | 149 | 29,200 |
2014/08/01 | 149 | 151 | 147 | 149 | 22,800 |
2014/07/31 | 150 | 152 | 147 | 152 | 58,100 |
2014/07/30 | 149 | 150 | 147 | 148 | 71,500 |
2014/07/29 | 147 | 148 | 145 | 148 | 54,800 |
2014/07/28 | 150 | 150 | 145 | 147 | 300,900 |
2014/07/25 | 148 | 170 | 147 | 152 | 2,297,000 |
2014/07/24 | 142 | 146 | 142 | 146 | 33,400 |
2014/07/23 | 141 | 144 | 141 | 142 | 35,800 |
2014/07/22 | 140 | 143 | 140 | 142 | 20,300 |
2014/07/18 | 139 | 142 | 138 | 139 | 29,900 |
2014/07/17 | 145 | 146 | 140 | 141 | 44,500 |
2014/07/16 | 144 | 150 | 139 | 143 | 96,100 |
2014/07/15 | 140 | 156 | 140 | 141 | 359,000 |
2014/07/14 | 136 | 140 | 135 | 139 | 63,600 |
2014/07/11 | 137 | 138 | 133 | 137 | 40,600 |
2014/07/10 | 144 | 145 | 136 | 137 | 84,500 |
2014/07/09 | 148 | 150 | 143 | 143 | 167,800 |
2014/07/08 | 138 | 165 | 138 | 150 | 2,108,200 |
2014/07/07 | 136 | 138 | 135 | 137 | 24,900 |
2014/07/04 | 135 | 138 | 135 | 135 | 55,600 |
2014/07/03 | 135 | 135 | 134 | 135 | 10,000 |
2014/07/02 | 135 | 136 | 134 | 134 | 13,500 |
2014/07/01 | 134 | 136 | 134 | 135 | 27,000 |
2014/06/30 | 132 | 136 | 132 | 136 | 27,700 |
2014/06/27 | 133 | 134 | 132 | 134 | 21,200 |
2014/06/26 | 134 | 135 | 132 | 134 | 21,400 |
2014/06/25 | 134 | 134 | 133 | 133 | 11,400 |
2014/06/24 | 134 | 134 | 132 | 134 | 27,300 |
2014/06/23 | 133 | 134 | 128 | 134 | 72,700 |
2014/06/20 | 131 | 134 | 130 | 133 | 39,800 |
2014/06/19 | 131 | 131 | 128 | 131 | 60,200 |
2014/06/18 | 130 | 132 | 129 | 130 | 23,600 |
2014/06/17 | 132 | 133 | 129 | 129 | 41,800 |
2014/06/16 | 133 | 135 | 132 | 132 | 30,700 |
2014/06/13 | 135 | 135 | 132 | 133 | 37,200 |
2014/06/12 | 132 | 134 | 132 | 134 | 5,600 |
2014/06/11 | 132 | 134 | 132 | 133 | 10,800 |
2014/06/10 | 134 | 134 | 130 | 131 | 21,600 |
2014/06/09 | 134 | 134 | 132 | 134 | 23,300 |
2014/06/06 | 129 | 134 | 127 | 133 | 175,100 |
2014/06/05 | 126 | 128 | 126 | 127 | 58,000 |
2014/06/04 | 126 | 128 | 125 | 127 | 47,900 |
2014/06/03 | 127 | 130 | 126 | 127 | 53,400 |
2014/06/02 | 129 | 130 | 127 | 127 | 41,800 |
2014/05/30 | 130 | 131 | 129 | 130 | 26,700 |
2014/05/29 | 130 | 130 | 129 | 129 | 8,600 |
2014/05/28 | 127 | 130 | 127 | 130 | 13,700 |
2014/05/27 | 127 | 129 | 127 | 127 | 14,400 |
2014/05/26 | 129 | 130 | 125 | 130 | 57,000 |
2014/05/23 | 126 | 127 | 125 | 127 | 28,000 |
2014/05/22 | 124 | 124 | 120 | 123 | 88,300 |
2014/05/21 | 128 | 129 | 125 | 125 | 39,100 |
2014/05/20 | 131 | 132 | 130 | 130 | 13,000 |
2014/05/19 | 130 | 133 | 130 | 131 | 22,500 |
2014/05/16 | 131 | 132 | 131 | 131 | 26,500 |
2014/05/15 | 132 | 135 | 132 | 133 | 34,700 |
2014/05/14 | 133 | 137 | 133 | 135 | 10,200 |
2014/05/13 | 133 | 135 | 132 | 133 | 12,200 |
2014/05/12 | 131 | 135 | 131 | 132 | 28,800 |
2014/05/09 | 133 | 134 | 132 | 133 | 15,500 |
2014/05/08 | 132 | 133 | 131 | 131 | 26,900 |
2014/05/07 | 133 | 137 | 131 | 131 | 50,900 |
2014/05/02 | 135 | 137 | 134 | 137 | 24,900 |
2014/05/01 | 132 | 134 | 131 | 134 | 21,800 |
2014/04/30 | 136 | 137 | 131 | 131 | 59,300 |
2014/04/28 | 138 | 139 | 132 | 135 | 94,400 |
2014/04/25 | 142 | 142 | 138 | 140 | 74,900 |
2014/04/24 | 143 | 143 | 142 | 142 | 3,800 |
2014/04/23 | 144 | 145 | 143 | 143 | 25,900 |
2014/04/22 | 145 | 145 | 144 | 144 | 8,100 |
2014/04/21 | 145 | 147 | 145 | 145 | 8,800 |
2014/04/18 | 144 | 145 | 144 | 145 | 5,600 |
2014/04/17 | 143 | 145 | 143 | 144 | 6,900 |
2014/04/16 | 140 | 143 | 140 | 143 | 7,800 |
2014/04/15 | 140 | 140 | 138 | 140 | 10,200 |
2014/04/14 | 140 | 140 | 137 | 137 | 30,800 |
2014/04/11 | 143 | 144 | 141 | 141 | 24,100 |
2014/04/10 | 142 | 143 | 141 | 141 | 7,900 |
2014/04/09 | 144 | 145 | 141 | 141 | 24,400 |
2014/04/08 | 144 | 147 | 143 | 144 | 12,700 |
2014/04/07 | 146 | 146 | 144 | 144 | 11,200 |
2014/04/04 | 147 | 148 | 144 | 147 | 32,800 |
2014/04/03 | 148 | 150 | 147 | 148 | 18,800 |
2014/04/02 | 151 | 151 | 148 | 148 | 24,200 |
2014/04/01 | 150 | 152 | 148 | 151 | 29,900 |
2014/03/31 | 147 | 150 | 146 | 149 | 52,400 |
2014/03/28 | 143 | 152 | 141 | 148 | 94,600 |
2014/03/27 | 143 | 145 | 142 | 145 | 12,600 |
2014/03/26 | 141 | 145 | 141 | 144 | 25,000 |
2014/03/25 | 139 | 141 | 139 | 141 | 18,500 |
2014/03/24 | 136 | 140 | 133 | 139 | 37,300 |
2014/03/20 | 141 | 141 | 136 | 136 | 22,400 |
2014/03/19 | 143 | 145 | 138 | 138 | 33,900 |
2014/03/18 | 141 | 145 | 140 | 142 | 27,200 |
2014/03/17 | 146 | 146 | 136 | 139 | 121,200 |
2014/03/14 | 147 | 148 | 145 | 147 | 53,400 |
2014/03/13 | 148 | 151 | 147 | 149 | 25,500 |
2014/03/12 | 148 | 149 | 146 | 148 | 23,700 |
2014/03/11 | 147 | 149 | 146 | 149 | 34,900 |
2014/03/10 | 150 | 150 | 147 | 147 | 27,800 |
2014/03/07 | 151 | 151 | 148 | 149 | 19,800 |
2014/03/06 | 148 | 151 | 148 | 151 | 23,400 |
2014/03/05 | 148 | 149 | 148 | 149 | 19,900 |
2014/03/04 | 149 | 149 | 147 | 148 | 29,000 |
2014/03/03 | 148 | 149 | 146 | 149 | 17,900 |
2014/02/28 | 148 | 150 | 148 | 148 | 22,800 |
2014/02/27 | 148 | 150 | 147 | 150 | 11,400 |
2014/02/26 | 147 | 150 | 147 | 149 | 24,600 |
2014/02/25 | 150 | 150 | 146 | 149 | 20,400 |
2014/02/24 | 153 | 153 | 148 | 150 | 20,400 |
2014/02/21 | 148 | 151 | 148 | 151 | 34,500 |
2014/02/20 | 146 | 150 | 145 | 148 | 59,600 |
2014/02/19 | 145 | 146 | 145 | 145 | 9,000 |
2014/02/18 | 141 | 146 | 141 | 146 | 22,700 |
2014/02/17 | 141 | 142 | 140 | 141 | 18,100 |
2014/02/14 | 144 | 144 | 138 | 141 | 39,300 |
2014/02/13 | 145 | 145 | 141 | 141 | 10,300 |
2014/02/12 | 146 | 146 | 143 | 144 | 16,800 |
2014/02/10 | 145 | 145 | 143 | 144 | 22,800 |
2014/02/07 | 138 | 142 | 138 | 142 | 42,400 |
2014/02/06 | 134 | 138 | 134 | 136 | 36,600 |
2014/02/05 | 132 | 135 | 132 | 134 | 51,000 |
2014/02/04 | 139 | 139 | 130 | 130 | 119,900 |
2014/02/03 | 146 | 146 | 144 | 145 | 39,800 |
2014/01/31 | 150 | 151 | 147 | 149 | 44,700 |
2014/01/30 | 148 | 151 | 147 | 149 | 82,200 |
2014/01/29 | 148 | 151 | 148 | 151 | 13,700 |
2014/01/28 | 149 | 151 | 147 | 147 | 66,300 |
2014/01/27 | 151 | 152 | 149 | 149 | 59,900 |
2014/01/24 | 155 | 156 | 152 | 154 | 81,200 |
2014/01/23 | 158 | 159 | 156 | 156 | 60,100 |
2014/01/22 | 158 | 159 | 157 | 159 | 61,800 |
2014/01/21 | 156 | 159 | 156 | 158 | 112,600 |
2014/01/20 | 155 | 157 | 154 | 155 | 101,800 |
2014/01/17 | 155 | 155 | 154 | 154 | 85,100 |
2014/01/16 | 156 | 156 | 153 | 153 | 96,500 |
2014/01/15 | 155 | 155 | 153 | 155 | 62,100 |
2014/01/14 | 154 | 155 | 153 | 154 | 56,300 |
2014/01/10 | 156 | 156 | 154 | 154 | 53,100 |
2014/01/09 | 157 | 157 | 154 | 155 | 32,300 |
2014/01/08 | 155 | 156 | 154 | 156 | 37,500 |
2014/01/07 | 155 | 155 | 153 | 153 | 35,000 |
2014/01/06 | 155 | 155 | 153 | 154 | 33,800 |