1379 ホクト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,848	1,858	1,842	1,856	112,200	1,856
2023-03-29	1,881	1,888	1,873	1,888	176,200	1,888
2023-03-28	1,875	1,882	1,872	1,879	82,600	1,879
2023-03-27	1,878	1,880	1,874	1,875	91,900	1,875
2023-03-24	1,878	1,883	1,874	1,881	73,400	1,881
2023-03-23	1,857	1,875	1,854	1,875	68,300	1,875
2023-03-22	1,873	1,873	1,859	1,864	105,200	1,864
2023-03-20	1,870	1,870	1,858	1,862	86,900	1,862
2023-03-17	1,877	1,887	1,875	1,880	42,600	1,880
2023-03-16	1,872	1,879	1,862	1,877	53,300	1,877
2023-03-15	1,883	1,887	1,876	1,886	36,900	1,886
2023-03-14	1,875	1,876	1,856	1,875	118,200	1,875
2023-03-13	1,889	1,889	1,875	1,886	57,900	1,886
2023-03-10	1,892	1,900	1,889	1,891	79,700	1,891
2023-03-09	1,881	1,894	1,880	1,894	74,900	1,894
2023-03-08	1,880	1,885	1,880	1,881	47,800	1,881
2023-03-07	1,881	1,884	1,879	1,883	40,000	1,883
2023-03-06	1,880	1,882	1,878	1,882	39,400	1,882
2023-03-03	1,879	1,879	1,872	1,876	68,100	1,876
2023-03-02	1,874	1,879	1,872	1,875	40,600	1,875
2023-03-01	1,879	1,881	1,870	1,872	42,400	1,872
2023-02-28	1,890	1,890	1,883	1,884	41,800	1,884
2023-02-27	1,880	1,891	1,880	1,890	33,400	1,890
2023-02-24	1,875	1,885	1,875	1,884	29,700	1,884
2023-02-22	1,876	1,880	1,869	1,873	44,100	1,873
2023-02-21	1,876	1,888	1,876	1,881	34,900	1,881
2023-02-20	1,874	1,885	1,870	1,881	72,000	1,881
2023-02-17	1,865	1,875	1,862	1,872	37,300	1,872
2023-02-16	1,880	1,880	1,870	1,874	45,700	1,874
2023-02-15	1,873	1,881	1,870	1,873	30,100	1,873
2023-02-14	1,867	1,873	1,858	1,873	53,900	1,873
2023-02-13	1,855	1,866	1,854	1,864	50,500	1,864
2023-02-10	1,858	1,863	1,853	1,854	63,400	1,854
2023-02-09	1,860	1,864	1,855	1,859	40,200	1,859
2023-02-08	1,862	1,867	1,859	1,861	37,600	1,861
2023-02-07	1,873	1,874	1,861	1,862	42,800	1,862
2023-02-06	1,870	1,873	1,866	1,871	32,300	1,871
2023-02-03	1,878	1,878	1,862	1,864	43,200	1,864
2023-02-02	1,888	1,888	1,880	1,883	26,800	1,883
2023-02-01	1,900	1,900	1,874	1,877	36,600	1,877
2023-01-31	1,891	1,902	1,886	1,889	66,600	1,889
2023-01-30	1,882	1,891	1,881	1,891	46,100	1,891
2023-01-27	1,884	1,886	1,873	1,876	35,500	1,876
2023-01-26	1,884	1,884	1,878	1,880	26,200	1,880
2023-01-25	1,882	1,884	1,877	1,881	29,000	1,881
2023-01-24	1,885	1,886	1,874	1,882	44,400	1,882
2023-01-23	1,880	1,884	1,877	1,884	28,500	1,884
2023-01-20	1,879	1,885	1,877	1,877	26,600	1,877
2023-01-19	1,869	1,877	1,867	1,877	18,600	1,877
2023-01-18	1,868	1,880	1,864	1,869	35,500	1,869
2023-01-17	1,866	1,868	1,858	1,866	27,100	1,866
2023-01-16	1,858	1,863	1,857	1,860	25,000	1,860
2023-01-13	1,860	1,866	1,857	1,861	37,900	1,861
2023-01-12	1,859	1,861	1,855	1,861	42,600	1,861
2023-01-11	1,870	1,874	1,858	1,859	36,400	1,859
2023-01-10	1,865	1,869	1,857	1,861	63,600	1,861
2023-01-06	1,862	1,867	1,857	1,863	36,400	1,863
2023-01-05	1,866	1,866	1,858	1,862	39,600	1,862
2023-01-04	1,884	1,884	1,866	1,866	38,900	1,866

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