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 |
---|---|---|---|---|---|---|
2021-04-19 | 2,037 | 2,037 | 2,022 | 2,024 | 98,000 | 2,024 |
2021-04-16 | 2,033 | 2,045 | 2,016 | 2,045 | 100,300 | 2,045 |
2021-04-15 | 2,039 | 2,045 | 2,031 | 2,040 | 75,100 | 2,040 |
2021-04-14 | 2,033 | 2,045 | 2,027 | 2,034 | 93,400 | 2,034 |
2021-04-13 | 2,043 | 2,056 | 2,038 | 2,039 | 73,500 | 2,039 |
2021-04-12 | 2,042 | 2,047 | 2,036 | 2,042 | 55,900 | 2,042 |
2021-04-09 | 2,052 | 2,053 | 2,030 | 2,035 | 74,700 | 2,035 |
2021-04-08 | 2,066 | 2,071 | 2,041 | 2,041 | 115,300 | 2,041 |
2021-04-07 | 2,066 | 2,080 | 2,066 | 2,078 | 67,200 | 2,078 |
2021-04-06 | 2,080 | 2,087 | 2,065 | 2,065 | 65,000 | 2,065 |
2021-04-05 | 2,066 | 2,076 | 2,056 | 2,072 | 52,300 | 2,072 |
2021-04-02 | 2,075 | 2,077 | 2,062 | 2,063 | 59,300 | 2,063 |
2021-04-01 | 2,087 | 2,094 | 2,062 | 2,063 | 95,400 | 2,063 |
2021-03-31 | 2,093 | 2,117 | 2,082 | 2,087 | 127,000 | 2,087 |
2021-03-30 | 2,108 | 2,111 | 2,081 | 2,096 | 148,600 | 2,096 |
2021-03-29 | 2,170 | 2,176 | 2,159 | 2,164 | 202,400 | 2,164 |
2021-03-26 | 2,162 | 2,168 | 2,155 | 2,163 | 88,800 | 2,163 |
2021-03-25 | 2,170 | 2,170 | 2,160 | 2,160 | 64,200 | 2,160 |
2021-03-24 | 2,172 | 2,178 | 2,147 | 2,155 | 90,000 | 2,155 |
2021-03-23 | 2,188 | 2,190 | 2,175 | 2,175 | 61,200 | 2,175 |
2021-03-22 | 2,179 | 2,190 | 2,167 | 2,188 | 77,900 | 2,188 |
2021-03-19 | 2,189 | 2,198 | 2,173 | 2,179 | 122,800 | 2,179 |
2021-03-18 | 2,185 | 2,192 | 2,172 | 2,188 | 86,300 | 2,188 |
2021-03-17 | 2,175 | 2,189 | 2,165 | 2,178 | 75,700 | 2,178 |
2021-03-16 | 2,165 | 2,177 | 2,161 | 2,170 | 83,900 | 2,170 |
2021-03-15 | 2,140 | 2,166 | 2,138 | 2,166 | 115,100 | 2,166 |
2021-03-12 | 2,137 | 2,139 | 2,116 | 2,139 | 105,600 | 2,139 |
2021-03-11 | 2,149 | 2,149 | 2,133 | 2,137 | 87,100 | 2,137 |
2021-03-10 | 2,166 | 2,166 | 2,142 | 2,149 | 73,500 | 2,149 |
2021-03-09 | 2,162 | 2,169 | 2,155 | 2,165 | 64,400 | 2,165 |
2021-03-08 | 2,160 | 2,163 | 2,143 | 2,156 | 62,100 | 2,156 |
2021-03-05 | 2,142 | 2,146 | 2,125 | 2,146 | 60,400 | 2,146 |
2021-03-04 | 2,135 | 2,142 | 2,126 | 2,136 | 45,100 | 2,136 |
2021-03-03 | 2,139 | 2,156 | 2,133 | 2,138 | 57,700 | 2,138 |
2021-03-02 | 2,143 | 2,143 | 2,123 | 2,139 | 45,800 | 2,139 |
2021-03-01 | 2,126 | 2,142 | 2,118 | 2,139 | 50,900 | 2,139 |
2021-02-26 | 2,101 | 2,128 | 2,085 | 2,116 | 161,400 | 2,116 |
2021-02-25 | 2,124 | 2,132 | 2,100 | 2,106 | 98,300 | 2,106 |
2021-02-24 | 2,142 | 2,146 | 2,099 | 2,100 | 141,200 | 2,100 |
2021-02-22 | 2,160 | 2,173 | 2,140 | 2,145 | 100,600 | 2,145 |
2021-02-19 | 2,146 | 2,158 | 2,138 | 2,153 | 80,000 | 2,153 |
2021-02-18 | 2,149 | 2,150 | 2,127 | 2,146 | 117,000 | 2,146 |
2021-02-17 | 2,143 | 2,151 | 2,134 | 2,149 | 61,300 | 2,149 |
2021-02-16 | 2,152 | 2,164 | 2,143 | 2,154 | 92,000 | 2,154 |
2021-02-15 | 2,151 | 2,155 | 2,133 | 2,149 | 105,900 | 2,149 |
2021-02-12 | 2,154 | 2,163 | 2,148 | 2,150 | 101,800 | 2,150 |
2021-02-10 | 2,155 | 2,167 | 2,152 | 2,164 | 92,600 | 2,164 |
2021-02-09 | 2,180 | 2,181 | 2,151 | 2,164 | 118,000 | 2,164 |
2021-02-08 | 2,181 | 2,189 | 2,171 | 2,180 | 89,000 | 2,180 |
2021-02-05 | 2,170 | 2,187 | 2,159 | 2,185 | 64,800 | 2,185 |
2021-02-04 | 2,173 | 2,192 | 2,156 | 2,162 | 75,800 | 2,162 |
2021-02-03 | 2,185 | 2,185 | 2,137 | 2,173 | 146,300 | 2,173 |
2021-02-02 | 2,174 | 2,186 | 2,161 | 2,185 | 73,400 | 2,185 |
2021-02-01 | 2,156 | 2,164 | 2,139 | 2,156 | 63,000 | 2,156 |
2021-01-29 | 2,185 | 2,188 | 2,157 | 2,161 | 77,100 | 2,161 |
2021-01-28 | 2,168 | 2,183 | 2,162 | 2,165 | 205,900 | 2,165 |
2021-01-27 | 2,185 | 2,203 | 2,176 | 2,185 | 79,600 | 2,185 |
2021-01-26 | 2,176 | 2,182 | 2,169 | 2,170 | 61,700 | 2,170 |
2021-01-25 | 2,162 | 2,185 | 2,154 | 2,176 | 90,900 | 2,176 |
2021-01-22 | 2,150 | 2,159 | 2,132 | 2,144 | 74,700 | 2,144 |
2021-01-21 | 2,173 | 2,189 | 2,146 | 2,152 | 108,400 | 2,152 |
2021-01-20 | 2,119 | 2,165 | 2,116 | 2,165 | 160,300 | 2,165 |
2021-01-19 | 2,105 | 2,112 | 2,092 | 2,099 | 79,600 | 2,099 |
2021-01-18 | 2,100 | 2,106 | 2,089 | 2,096 | 72,500 | 2,096 |
2021-01-15 | 2,117 | 2,117 | 2,091 | 2,109 | 152,700 | 2,109 |
2021-01-14 | 2,140 | 2,144 | 2,113 | 2,114 | 92,000 | 2,114 |
2021-01-13 | 2,133 | 2,150 | 2,127 | 2,146 | 88,300 | 2,146 |
2021-01-12 | 2,134 | 2,139 | 2,121 | 2,136 | 98,600 | 2,136 |
2021-01-08 | 2,105 | 2,144 | 2,102 | 2,126 | 128,000 | 2,126 |
2021-01-07 | 2,119 | 2,128 | 2,107 | 2,109 | 53,700 | 2,109 |
2021-01-06 | 2,092 | 2,113 | 2,088 | 2,103 | 56,700 | 2,103 |
2021-01-05 | 2,098 | 2,114 | 2,093 | 2,102 | 63,600 | 2,102 |
2021-01-04 | 2,090 | 2,101 | 2,067 | 2,097 | 60,700 | 2,097 |
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