1379 ホクト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,9451,9541,9331,93953,1001,939
2021-08-021,9471,9591,9401,95660,7001,956
2021-07-301,9431,9441,9221,92252,1001,922
2021-07-291,9521,9531,9381,94328,5001,943
2021-07-281,9461,9571,9421,95244,2001,952
2021-07-271,9321,9471,9321,94234,4001,942
2021-07-261,9501,9521,9321,93240,8001,932
2021-07-211,9451,9571,9361,95074,2001,950
2021-07-201,9251,9371,9211,93160,6001,931
2021-07-191,9401,9441,9261,93136,5001,931
2021-07-161,9371,9531,9331,94946,5001,949
2021-07-151,9701,9711,9361,93650,7001,936
2021-07-141,9521,9651,9461,96042,5001,960
2021-07-131,9431,9581,9411,95266,2001,952
2021-07-121,9341,9401,9301,93765,3001,937
2021-07-091,9111,9241,9071,921119,6001,921
2021-07-081,9221,9331,9181,91865,8001,918
2021-07-071,9351,9351,9171,92061,0001,920
2021-07-061,9551,9551,9371,93750,9001,937
2021-07-051,9601,9601,9411,94535,4001,945
2021-07-021,9381,9681,9311,965192,1001,965
2021-07-011,9191,9281,9151,92066,7001,920
2021-06-301,9311,9311,9171,91960,1001,919
2021-06-291,9301,9361,9171,91895,1001,918
2021-06-281,9341,9391,9261,93447,6001,934
2021-06-251,9271,9331,9211,93139,5001,931
2021-06-241,9141,9261,9071,92464,9001,924
2021-06-231,9241,9281,9121,91456,2001,914
2021-06-221,9331,9371,9141,91881,3001,918
2021-06-211,9101,9211,9001,905116,5001,905
2021-06-181,9301,9331,9121,912103,2001,912
2021-06-171,9461,9461,9261,92669,2001,926
2021-06-161,9391,9551,9391,94654,6001,946
2021-06-151,9391,9481,9341,93670,2001,936
2021-06-141,9461,9471,9341,93746,4001,937
2021-06-111,9571,9581,9391,943111,6001,943
2021-06-101,9471,9501,9331,93654,4001,936
2021-06-091,9451,9551,9381,94772,2001,947
2021-06-081,9541,9581,9491,95380,9001,953
2021-06-071,9471,9551,9431,95484,6001,954
2021-06-041,9301,9401,9231,940101,3001,940
2021-06-031,9171,9321,9111,932153,8001,932
2021-06-021,9311,9401,9031,915234,6001,915
2021-06-011,9311,9401,9281,93774,8001,937
2021-05-311,9451,9541,9301,933118,6001,933
2021-05-281,9481,9531,9361,941105,0001,941
2021-05-271,9521,9631,9361,936162,2001,936
2021-05-261,9651,9681,9501,954117,8001,954
2021-05-251,9751,9841,9651,965109,9001,965
2021-05-241,9791,9861,9671,98055,5001,980
2021-05-211,9771,9801,9651,96588,0001,965
2021-05-201,9891,9951,9771,97758,8001,977
2021-05-191,9801,9881,9761,98654,2001,986
2021-05-181,9911,9981,9751,98593,9001,985
2021-05-172,0002,0041,9521,982245,9001,982
2021-05-142,0202,0382,0142,036115,3002,036
2021-05-131,9972,0131,9972,00274,2002,002
2021-05-122,0172,0201,9982,00859,2002,008
2021-05-112,0212,0232,0122,01752,5002,017
2021-05-102,0332,0342,0202,03084,0002,030
2021-05-072,0152,0252,0122,01557,7002,015
2021-05-062,0002,0111,9972,00876,8002,008
2021-04-301,9872,0001,9861,98776,1001,987
2021-04-282,0042,0041,9861,99271,1001,992
2021-04-271,9961,9991,9811,98993,6001,989
2021-04-262,0242,0241,9952,000140,1002,000
2021-04-232,0142,0371,9992,034140,3002,034
2021-04-222,0082,0272,0032,01994,4002,019
2021-04-212,0152,0161,9992,004138,6002,004
2021-04-202,0282,0362,0182,024107,4002,024
2021-04-192,0372,0372,0222,02498,0002,024
2021-04-162,0332,0452,0162,045100,3002,045
2021-04-152,0392,0452,0312,04075,1002,040
2021-04-142,0332,0452,0272,03493,4002,034
2021-04-132,0432,0562,0382,03973,5002,039
2021-04-122,0422,0472,0362,04255,9002,042
2021-04-092,0522,0532,0302,03574,7002,035
2021-04-082,0662,0712,0412,041115,3002,041
2021-04-072,0662,0802,0662,07867,2002,078
2021-04-062,0802,0872,0652,06565,0002,065
2021-04-052,0662,0762,0562,07252,3002,072
2021-04-022,0752,0772,0622,06359,3002,063
2021-04-012,0872,0942,0622,06395,4002,063
2021-03-312,0932,1172,0822,087127,0002,087
2021-03-302,1082,1112,0812,096148,6002,096
2021-03-292,1702,1762,1592,164202,4002,164
2021-03-262,1622,1682,1552,16388,8002,163
2021-03-252,1702,1702,1602,16064,2002,160
2021-03-242,1722,1782,1472,15590,0002,155
2021-03-232,1882,1902,1752,17561,2002,175
2021-03-222,1792,1902,1672,18877,9002,188
2021-03-192,1892,1982,1732,179122,8002,179
2021-03-182,1852,1922,1722,18886,3002,188
2021-03-172,1752,1892,1652,17875,7002,178
2021-03-162,1652,1772,1612,17083,9002,170
2021-03-152,1402,1662,1382,166115,1002,166
2021-03-122,1372,1392,1162,139105,6002,139
2021-03-112,1492,1492,1332,13787,1002,137
2021-03-102,1662,1662,1422,14973,5002,149
2021-03-092,1622,1692,1552,16564,4002,165
2021-03-082,1602,1632,1432,15662,1002,156
2021-03-052,1422,1462,1252,14660,4002,146
2021-03-042,1352,1422,1262,13645,1002,136
2021-03-032,1392,1562,1332,13857,7002,138
2021-03-022,1432,1432,1232,13945,8002,139
2021-03-012,1262,1422,1182,13950,9002,139
2021-02-262,1012,1282,0852,116161,4002,116
2021-02-252,1242,1322,1002,10698,3002,106
2021-02-242,1422,1462,0992,100141,2002,100
2021-02-222,1602,1732,1402,145100,6002,145
2021-02-192,1462,1582,1382,15380,0002,153
2021-02-182,1492,1502,1272,146117,0002,146
2021-02-172,1432,1512,1342,14961,3002,149
2021-02-162,1522,1642,1432,15492,0002,154
2021-02-152,1512,1552,1332,149105,9002,149
2021-02-122,1542,1632,1482,150101,8002,150
2021-02-102,1552,1672,1522,16492,6002,164
2021-02-092,1802,1812,1512,164118,0002,164
2021-02-082,1812,1892,1712,18089,0002,180
2021-02-052,1702,1872,1592,18564,8002,185
2021-02-042,1732,1922,1562,16275,8002,162
2021-02-032,1852,1852,1372,173146,3002,173
2021-02-022,1742,1862,1612,18573,4002,185
2021-02-012,1562,1642,1392,15663,0002,156
2021-01-292,1852,1882,1572,16177,1002,161
2021-01-282,1682,1832,1622,165205,9002,165
2021-01-272,1852,2032,1762,18579,6002,185
2021-01-262,1762,1822,1692,17061,7002,170
2021-01-252,1622,1852,1542,17690,9002,176
2021-01-222,1502,1592,1322,14474,7002,144
2021-01-212,1732,1892,1462,152108,4002,152
2021-01-202,1192,1652,1162,165160,3002,165
2021-01-192,1052,1122,0922,09979,6002,099
2021-01-182,1002,1062,0892,09672,5002,096
2021-01-152,1172,1172,0912,109152,7002,109
2021-01-142,1402,1442,1132,11492,0002,114
2021-01-132,1332,1502,1272,14688,3002,146
2021-01-122,1342,1392,1212,13698,6002,136
2021-01-082,1052,1442,1022,126128,0002,126
2021-01-072,1192,1282,1072,10953,7002,109
2021-01-062,0922,1132,0882,10356,7002,103
2021-01-052,0982,1142,0932,10263,6002,102
2021-01-042,0902,1012,0672,09760,7002,097

分割・併合履歴 : [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株