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 |
---|---|---|---|---|---|
2016/12/30 | 204 | 206 | 203 | 206 | 119,800 |
2016/12/29 | 204 | 207 | 202 | 204 | 146,100 |
2016/12/28 | 203 | 205 | 201 | 204 | 164,500 |
2016/12/27 | 198 | 202 | 197 | 200 | 130,100 |
2016/12/26 | 195 | 201 | 195 | 198 | 133,300 |
2016/12/22 | 199 | 200 | 196 | 198 | 284,800 |
2016/12/21 | 200 | 203 | 199 | 200 | 140,900 |
2016/12/20 | 200 | 201 | 198 | 200 | 149,900 |
2016/12/19 | 200 | 203 | 199 | 201 | 105,500 |
2016/12/16 | 202 | 203 | 200 | 202 | 107,200 |
2016/12/15 | 204 | 207 | 199 | 202 | 281,900 |
2016/12/14 | 210 | 210 | 204 | 205 | 237,000 |
2016/12/13 | 204 | 217 | 203 | 210 | 512,000 |
2016/12/12 | 209 | 211 | 204 | 205 | 382,500 |
2016/12/09 | 204 | 207 | 200 | 205 | 330,500 |
2016/12/08 | 199 | 203 | 197 | 202 | 251,100 |
2016/12/07 | 201 | 201 | 195 | 197 | 211,400 |
2016/12/06 | 194 | 203 | 194 | 201 | 295,500 |
2016/12/05 | 195 | 196 | 191 | 194 | 208,300 |
2016/12/02 | 197 | 198 | 193 | 195 | 330,000 |
2016/12/01 | 203 | 205 | 199 | 199 | 368,700 |
2016/11/30 | 192 | 211 | 192 | 203 | 917,300 |
2016/11/29 | 189 | 195 | 188 | 193 | 236,900 |
2016/11/28 | 187 | 192 | 186 | 191 | 296,400 |
2016/11/25 | 195 | 195 | 185 | 186 | 595,500 |
2016/11/24 | 197 | 197 | 195 | 195 | 170,000 |
2016/11/22 | 199 | 201 | 194 | 198 | 337,900 |
2016/11/21 | 196 | 199 | 193 | 199 | 323,100 |
2016/11/18 | 195 | 196 | 193 | 193 | 151,000 |
2016/11/17 | 198 | 198 | 192 | 193 | 352,000 |
2016/11/16 | 192 | 199 | 189 | 197 | 544,500 |
2016/11/15 | 194 | 196 | 189 | 191 | 404,900 |
2016/11/14 | 198 | 200 | 194 | 196 | 353,900 |
2016/11/11 | 202 | 205 | 199 | 199 | 307,700 |
2016/11/10 | 201 | 209 | 196 | 204 | 767,900 |
2016/11/09 | 203 | 205 | 189 | 193 | 1,182,100 |
2016/11/08 | 208 | 214 | 203 | 204 | 1,063,000 |
2016/11/07 | 210 | 214 | 207 | 207 | 869,600 |
2016/11/04 | 216 | 220 | 210 | 213 | 1,307,400 |
2016/11/02 | 216 | 224 | 210 | 221 | 1,769,000 |
2016/11/01 | 217 | 221 | 205 | 220 | 1,504,900 |
2016/10/31 | 227 | 229 | 217 | 218 | 2,276,500 |
2016/10/28 | 211 | 217 | 207 | 215 | 769,500 |
2016/10/27 | 210 | 215 | 204 | 210 | 792,000 |
2016/10/26 | 207 | 208 | 204 | 205 | 353,700 |
2016/10/25 | 212 | 214 | 206 | 209 | 561,200 |
2016/10/24 | 211 | 220 | 206 | 210 | 919,600 |
2016/10/21 | 203 | 225 | 202 | 209 | 3,539,600 |
2016/10/20 | 203 | 233 | 201 | 206 | 9,374,100 |
2016/10/19 | 194 | 197 | 193 | 195 | 713,200 |
2016/10/18 | 200 | 200 | 190 | 196 | 996,300 |
2016/10/17 | 204 | 205 | 197 | 200 | 779,500 |
2016/10/14 | 207 | 209 | 200 | 205 | 1,209,600 |
2016/10/13 | 215 | 232 | 207 | 210 | 4,687,100 |
2016/10/12 | 228 | 228 | 204 | 210 | 2,596,100 |
2016/10/11 | 243 | 264 | 218 | 221 | 18,335,400 |
2016/10/07 | 194 | 235 | 193 | 235 | 21,911,100 |
2016/10/06 | 194 | 196 | 181 | 185 | 4,670,700 |
2016/10/05 | 213 | 240 | 199 | 200 | 24,595,900 |
2016/10/04 | 201 | 221 | 183 | 221 | 24,680,000 |
2016/10/03 | 149 | 177 | 141 | 171 | 28,839,500 |
2016/09/30 | 127 | 132 | 127 | 129 | 47,500 |
2016/09/29 | 129 | 130 | 128 | 130 | 41,000 |
2016/09/28 | 124 | 129 | 124 | 129 | 42,000 |
2016/09/27 | 125 | 126 | 124 | 126 | 14,600 |
2016/09/26 | 126 | 126 | 124 | 125 | 33,200 |
2016/09/23 | 127 | 127 | 124 | 126 | 25,800 |
2016/09/21 | 124 | 125 | 124 | 125 | 14,200 |
2016/09/20 | 126 | 126 | 123 | 124 | 31,100 |
2016/09/16 | 128 | 128 | 124 | 126 | 27,400 |
2016/09/15 | 129 | 131 | 127 | 127 | 58,500 |
2016/09/14 | 127 | 129 | 125 | 129 | 61,300 |
2016/09/13 | 127 | 129 | 126 | 127 | 48,500 |
2016/09/12 | 126 | 129 | 124 | 126 | 101,000 |
2016/09/09 | 125 | 128 | 124 | 126 | 90,500 |
2016/09/08 | 124 | 126 | 124 | 125 | 18,500 |
2016/09/07 | 124 | 126 | 123 | 125 | 27,200 |
2016/09/06 | 125 | 125 | 123 | 124 | 16,000 |
2016/09/05 | 124 | 126 | 124 | 125 | 14,500 |
2016/09/02 | 123 | 124 | 123 | 123 | 15,500 |
2016/09/01 | 122 | 126 | 120 | 125 | 108,000 |
2016/08/31 | 122 | 123 | 121 | 123 | 9,100 |
2016/08/30 | 124 | 124 | 122 | 122 | 13,200 |
2016/08/29 | 123 | 124 | 122 | 124 | 13,100 |
2016/08/26 | 125 | 125 | 121 | 123 | 45,800 |
2016/08/25 | 122 | 125 | 122 | 124 | 22,300 |
2016/08/24 | 122 | 124 | 122 | 122 | 24,300 |
2016/08/23 | 121 | 122 | 120 | 121 | 21,600 |
2016/08/22 | 120 | 122 | 119 | 120 | 32,400 |
2016/08/19 | 123 | 124 | 119 | 121 | 32,600 |
2016/08/18 | 123 | 125 | 123 | 123 | 14,700 |
2016/08/17 | 125 | 126 | 123 | 125 | 13,400 |
2016/08/16 | 126 | 127 | 124 | 126 | 55,400 |
2016/08/15 | 123 | 128 | 123 | 124 | 88,100 |
2016/08/12 | 124 | 124 | 122 | 123 | 29,900 |
2016/08/10 | 120 | 123 | 120 | 122 | 17,600 |
2016/08/09 | 121 | 123 | 120 | 121 | 15,900 |
2016/08/08 | 120 | 121 | 117 | 120 | 52,700 |
2016/08/05 | 120 | 121 | 117 | 117 | 46,300 |
2016/08/04 | 118 | 120 | 118 | 119 | 33,900 |
2016/08/03 | 117 | 119 | 115 | 118 | 59,000 |
2016/08/02 | 124 | 125 | 118 | 118 | 176,400 |
2016/08/01 | 122 | 136 | 122 | 126 | 1,262,600 |
2016/07/29 | 115 | 118 | 114 | 117 | 37,500 |
2016/07/28 | 115 | 115 | 113 | 115 | 8,900 |
2016/07/27 | 116 | 116 | 115 | 115 | 7,900 |
2016/07/26 | 117 | 117 | 115 | 115 | 18,500 |
2016/07/25 | 115 | 117 | 115 | 116 | 15,900 |
2016/07/22 | 115 | 116 | 114 | 115 | 29,800 |
2016/07/21 | 114 | 115 | 114 | 115 | 8,900 |
2016/07/20 | 114 | 114 | 111 | 114 | 16,300 |
2016/07/19 | 113 | 115 | 113 | 114 | 21,400 |
2016/07/15 | 114 | 114 | 112 | 113 | 22,600 |
2016/07/14 | 112 | 115 | 112 | 112 | 29,900 |
2016/07/13 | 115 | 115 | 112 | 113 | 26,400 |
2016/07/12 | 110 | 115 | 110 | 113 | 113,800 |
2016/07/11 | 108 | 110 | 107 | 110 | 21,400 |
2016/07/08 | 108 | 109 | 106 | 106 | 28,400 |
2016/07/07 | 111 | 111 | 108 | 109 | 11,900 |
2016/07/06 | 109 | 111 | 109 | 111 | 15,600 |
2016/07/05 | 113 | 113 | 108 | 109 | 59,300 |
2016/07/04 | 112 | 114 | 110 | 114 | 16,900 |
2016/07/01 | 111 | 117 | 110 | 113 | 70,400 |
2016/06/30 | 110 | 111 | 110 | 110 | 37,900 |
2016/06/29 | 112 | 112 | 108 | 111 | 21,300 |
2016/06/28 | 104 | 110 | 102 | 107 | 97,900 |
2016/06/27 | 109 | 112 | 107 | 107 | 23,200 |
2016/06/24 | 117 | 117 | 108 | 109 | 29,300 |
2016/06/23 | 117 | 117 | 114 | 115 | 14,600 |
2016/06/22 | 119 | 119 | 114 | 117 | 38,100 |
2016/06/21 | 122 | 123 | 122 | 122 | 3,600 |
2016/06/20 | 122 | 123 | 121 | 121 | 17,600 |
2016/06/17 | 123 | 125 | 123 | 125 | 12,200 |
2016/06/16 | 123 | 124 | 120 | 124 | 37,800 |
2016/06/15 | 124 | 124 | 122 | 123 | 16,100 |
2016/06/14 | 125 | 125 | 122 | 124 | 38,200 |
2016/06/13 | 126 | 129 | 125 | 125 | 47,100 |
2016/06/10 | 127 | 127 | 125 | 127 | 50,000 |
2016/06/09 | 124 | 125 | 123 | 124 | 4,900 |
2016/06/08 | 124 | 124 | 123 | 124 | 4,200 |
2016/06/07 | 125 | 126 | 124 | 124 | 4,100 |
2016/06/06 | 122 | 125 | 121 | 125 | 12,500 |
2016/06/03 | 124 | 125 | 122 | 123 | 18,100 |
2016/06/02 | 126 | 126 | 125 | 125 | 24,000 |
2016/06/01 | 126 | 128 | 126 | 126 | 13,400 |
2016/05/31 | 126 | 127 | 126 | 126 | 6,100 |
2016/05/30 | 127 | 127 | 125 | 126 | 15,900 |
2016/05/27 | 126 | 128 | 125 | 127 | 10,800 |
2016/05/26 | 128 | 128 | 126 | 126 | 11,800 |
2016/05/25 | 126 | 128 | 126 | 127 | 8,100 |
2016/05/24 | 127 | 127 | 125 | 125 | 10,500 |
2016/05/23 | 127 | 128 | 126 | 126 | 18,500 |
2016/05/20 | 127 | 128 | 125 | 127 | 16,700 |
2016/05/19 | 128 | 130 | 126 | 127 | 18,100 |
2016/05/18 | 126 | 128 | 126 | 127 | 15,200 |
2016/05/17 | 124 | 126 | 124 | 126 | 20,300 |
2016/05/16 | 125 | 126 | 123 | 124 | 31,700 |
2016/05/13 | 125 | 126 | 123 | 123 | 29,600 |
2016/05/12 | 126 | 128 | 123 | 125 | 79,000 |
2016/05/11 | 131 | 133 | 127 | 128 | 114,500 |
2016/05/10 | 132 | 133 | 130 | 133 | 139,700 |
2016/05/09 | 130 | 133 | 128 | 132 | 109,900 |
2016/05/06 | 134 | 135 | 128 | 131 | 470,500 |
2016/05/02 | 129 | 140 | 125 | 132 | 1,523,400 |
2016/04/28 | 120 | 123 | 118 | 119 | 29,300 |
2016/04/27 | 120 | 122 | 119 | 121 | 23,700 |
2016/04/26 | 120 | 121 | 118 | 121 | 27,500 |
2016/04/25 | 120 | 121 | 118 | 119 | 33,100 |
2016/04/22 | 122 | 122 | 120 | 122 | 12,000 |
2016/04/21 | 121 | 123 | 117 | 122 | 60,600 |
2016/04/20 | 124 | 124 | 120 | 120 | 18,800 |
2016/04/19 | 126 | 126 | 121 | 123 | 36,300 |
2016/04/18 | 119 | 123 | 118 | 122 | 70,300 |
2016/04/15 | 119 | 119 | 116 | 118 | 11,700 |
2016/04/14 | 117 | 119 | 116 | 119 | 26,100 |
2016/04/13 | 117 | 117 | 116 | 116 | 5,000 |
2016/04/12 | 115 | 118 | 115 | 116 | 43,000 |
2016/04/11 | 113 | 116 | 113 | 115 | 7,800 |
2016/04/08 | 110 | 114 | 109 | 113 | 15,700 |
2016/04/07 | 111 | 113 | 111 | 112 | 2,100 |
2016/04/06 | 109 | 112 | 109 | 111 | 18,500 |
2016/04/05 | 114 | 115 | 111 | 113 | 16,000 |
2016/04/04 | 115 | 116 | 110 | 116 | 17,700 |
2016/04/01 | 118 | 118 | 115 | 115 | 10,200 |
2016/03/31 | 116 | 118 | 115 | 118 | 20,000 |
2016/03/30 | 118 | 119 | 116 | 118 | 33,500 |
2016/03/29 | 119 | 120 | 118 | 119 | 19,800 |
2016/03/28 | 118 | 121 | 117 | 121 | 30,300 |
2016/03/25 | 115 | 119 | 115 | 118 | 52,800 |
2016/03/24 | 115 | 116 | 114 | 115 | 15,200 |
2016/03/23 | 115 | 115 | 113 | 115 | 24,600 |
2016/03/22 | 115 | 115 | 113 | 115 | 42,200 |
2016/03/18 | 116 | 116 | 112 | 116 | 20,400 |
2016/03/17 | 118 | 118 | 113 | 116 | 29,700 |
2016/03/16 | 118 | 119 | 117 | 117 | 11,200 |
2016/03/15 | 118 | 119 | 117 | 118 | 16,600 |
2016/03/14 | 119 | 120 | 118 | 118 | 12,400 |
2016/03/11 | 117 | 118 | 116 | 118 | 31,400 |
2016/03/10 | 116 | 119 | 114 | 118 | 54,800 |
2016/03/09 | 113 | 116 | 113 | 116 | 26,400 |
2016/03/08 | 114 | 116 | 113 | 115 | 27,200 |
2016/03/07 | 113 | 116 | 113 | 115 | 23,500 |
2016/03/04 | 111 | 115 | 111 | 113 | 26,800 |
2016/03/03 | 113 | 114 | 110 | 112 | 67,500 |
2016/03/02 | 112 | 114 | 111 | 113 | 27,500 |
2016/03/01 | 111 | 113 | 110 | 112 | 22,300 |
2016/02/29 | 115 | 115 | 110 | 110 | 19,000 |
2016/02/26 | 110 | 116 | 110 | 112 | 44,100 |
2016/02/25 | 108 | 111 | 108 | 110 | 16,800 |
2016/02/24 | 107 | 109 | 106 | 108 | 13,600 |
2016/02/23 | 108 | 108 | 107 | 107 | 12,700 |
2016/02/22 | 107 | 108 | 106 | 108 | 7,800 |
2016/02/19 | 107 | 108 | 106 | 107 | 22,400 |
2016/02/18 | 107 | 109 | 106 | 108 | 29,500 |
2016/02/17 | 105 | 106 | 105 | 105 | 14,900 |
2016/02/16 | 108 | 109 | 100 | 105 | 78,800 |
2016/02/15 | 106 | 108 | 105 | 108 | 61,400 |
2016/02/12 | 107 | 112 | 102 | 102 | 64,800 |
2016/02/10 | 115 | 116 | 114 | 114 | 16,400 |
2016/02/09 | 117 | 118 | 114 | 115 | 30,900 |
2016/02/08 | 118 | 119 | 115 | 119 | 29,600 |
2016/02/05 | 117 | 120 | 116 | 118 | 16,700 |
2016/02/04 | 119 | 120 | 117 | 118 | 20,600 |
2016/02/03 | 124 | 124 | 118 | 121 | 33,300 |
2016/02/02 | 126 | 126 | 124 | 125 | 17,700 |
2016/02/01 | 126 | 126 | 124 | 125 | 32,800 |
2016/01/29 | 124 | 125 | 122 | 125 | 23,800 |
2016/01/28 | 123 | 124 | 122 | 123 | 36,300 |
2016/01/27 | 124 | 125 | 122 | 122 | 21,500 |
2016/01/26 | 122 | 125 | 121 | 122 | 30,100 |
2016/01/25 | 122 | 126 | 119 | 125 | 61,800 |
2016/01/22 | 119 | 125 | 115 | 120 | 171,200 |
2016/01/21 | 114 | 132 | 110 | 117 | 676,400 |
2016/01/20 | 115 | 116 | 113 | 113 | 10,300 |
2016/01/19 | 115 | 116 | 113 | 115 | 29,800 |
2016/01/18 | 116 | 116 | 114 | 115 | 47,700 |
2016/01/15 | 119 | 119 | 117 | 118 | 11,900 |
2016/01/14 | 117 | 118 | 114 | 117 | 52,300 |
2016/01/13 | 116 | 121 | 116 | 120 | 25,800 |
2016/01/12 | 119 | 119 | 116 | 116 | 19,200 |
2016/01/08 | 118 | 120 | 118 | 118 | 17,000 |
2016/01/07 | 119 | 120 | 118 | 118 | 20,600 |
2016/01/06 | 120 | 120 | 119 | 119 | 12,400 |
2016/01/05 | 120 | 121 | 119 | 120 | 12,600 |
2016/01/04 | 122 | 122 | 120 | 120 | 11,000 |