1379 ホクト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,893 | 1,893 | 1,878 | 1,887 | 80,400 | 1,887 |
| 2022-09-27 | 1,908 | 1,908 | 1,892 | 1,892 | 55,900 | 1,892 |
| 2022-09-26 | 1,905 | 1,908 | 1,900 | 1,900 | 56,700 | 1,900 |
| 2022-09-22 | 1,904 | 1,914 | 1,902 | 1,910 | 25,200 | 1,910 |
| 2022-09-21 | 1,914 | 1,916 | 1,904 | 1,909 | 32,000 | 1,909 |
| 2022-09-20 | 1,916 | 1,916 | 1,908 | 1,915 | 23,400 | 1,915 |
| 2022-09-16 | 1,905 | 1,908 | 1,903 | 1,906 | 40,500 | 1,906 |
| 2022-09-15 | 1,904 | 1,907 | 1,903 | 1,906 | 21,200 | 1,906 |
| 2022-09-14 | 1,908 | 1,910 | 1,902 | 1,902 | 39,400 | 1,902 |
| 2022-09-13 | 1,915 | 1,924 | 1,912 | 1,919 | 21,000 | 1,919 |
| 2022-09-12 | 1,914 | 1,919 | 1,909 | 1,909 | 25,600 | 1,909 |
| 2022-09-09 | 1,905 | 1,920 | 1,905 | 1,912 | 48,500 | 1,912 |
| 2022-09-08 | 1,906 | 1,923 | 1,902 | 1,919 | 52,600 | 1,919 |
| 2022-09-07 | 1,903 | 1,904 | 1,891 | 1,891 | 79,900 | 1,891 |
| 2022-09-06 | 1,909 | 1,914 | 1,901 | 1,904 | 54,800 | 1,904 |
| 2022-09-05 | 1,916 | 1,917 | 1,906 | 1,909 | 38,600 | 1,909 |
| 2022-09-02 | 1,921 | 1,930 | 1,906 | 1,916 | 85,600 | 1,916 |
| 2022-09-01 | 1,922 | 1,929 | 1,920 | 1,921 | 36,300 | 1,921 |
| 2022-08-31 | 1,922 | 1,931 | 1,920 | 1,926 | 46,400 | 1,926 |
| 2022-08-30 | 1,930 | 1,934 | 1,927 | 1,927 | 15,800 | 1,927 |
| 2022-08-29 | 1,931 | 1,941 | 1,929 | 1,929 | 48,200 | 1,929 |
| 2022-08-26 | 1,940 | 1,944 | 1,931 | 1,931 | 32,400 | 1,931 |
| 2022-08-25 | 1,952 | 1,952 | 1,938 | 1,939 | 20,900 | 1,939 |
| 2022-08-24 | 1,942 | 1,955 | 1,938 | 1,938 | 77,100 | 1,938 |
| 2022-08-23 | 1,930 | 1,949 | 1,923 | 1,935 | 73,000 | 1,935 |
| 2022-08-22 | 1,926 | 1,934 | 1,918 | 1,932 | 24,900 | 1,932 |
| 2022-08-19 | 1,923 | 1,934 | 1,923 | 1,930 | 20,200 | 1,930 |
| 2022-08-18 | 1,930 | 1,935 | 1,922 | 1,922 | 22,600 | 1,922 |
| 2022-08-17 | 1,935 | 1,940 | 1,926 | 1,940 | 38,200 | 1,940 |
| 2022-08-16 | 1,926 | 1,931 | 1,922 | 1,923 | 24,400 | 1,923 |
| 2022-08-15 | 1,923 | 1,933 | 1,916 | 1,933 | 47,100 | 1,933 |
| 2022-08-12 | 1,948 | 1,948 | 1,922 | 1,931 | 60,900 | 1,931 |
| 2022-08-10 | 1,937 | 1,952 | 1,928 | 1,941 | 28,600 | 1,941 |
| 2022-08-09 | 1,937 | 1,940 | 1,925 | 1,925 | 16,100 | 1,925 |
| 2022-08-08 | 1,940 | 1,941 | 1,933 | 1,937 | 15,700 | 1,937 |
| 2022-08-05 | 1,922 | 1,940 | 1,922 | 1,939 | 27,700 | 1,939 |
| 2022-08-04 | 1,935 | 1,935 | 1,916 | 1,923 | 60,100 | 1,923 |
| 2022-08-03 | 1,945 | 1,945 | 1,925 | 1,931 | 28,700 | 1,931 |
| 2022-08-02 | 1,953 | 1,953 | 1,930 | 1,939 | 34,300 | 1,939 |
| 2022-08-01 | 1,934 | 1,955 | 1,934 | 1,953 | 43,900 | 1,953 |
| 2022-07-29 | 1,950 | 1,950 | 1,927 | 1,931 | 36,600 | 1,931 |
| 2022-07-28 | 1,946 | 1,948 | 1,925 | 1,947 | 60,800 | 1,947 |
| 2022-07-27 | 1,934 | 1,940 | 1,926 | 1,927 | 31,400 | 1,927 |
| 2022-07-26 | 1,935 | 1,938 | 1,926 | 1,934 | 21,300 | 1,934 |
| 2022-07-25 | 1,928 | 1,938 | 1,927 | 1,929 | 29,700 | 1,929 |
| 2022-07-22 | 1,930 | 1,939 | 1,924 | 1,934 | 28,400 | 1,934 |
| 2022-07-21 | 1,932 | 1,940 | 1,932 | 1,937 | 18,100 | 1,937 |
| 2022-07-20 | 1,946 | 1,946 | 1,934 | 1,945 | 26,700 | 1,945 |
| 2022-07-19 | 1,944 | 1,944 | 1,926 | 1,933 | 18,300 | 1,933 |
| 2022-07-15 | 1,925 | 1,943 | 1,909 | 1,932 | 57,200 | 1,932 |
| 2022-07-14 | 1,928 | 1,929 | 1,919 | 1,925 | 21,600 | 1,925 |
| 2022-07-13 | 1,935 | 1,938 | 1,925 | 1,928 | 24,200 | 1,928 |
| 2022-07-12 | 1,945 | 1,955 | 1,937 | 1,938 | 38,100 | 1,938 |
| 2022-07-11 | 1,937 | 1,956 | 1,937 | 1,952 | 51,500 | 1,952 |
| 2022-07-08 | 1,932 | 1,950 | 1,926 | 1,934 | 67,900 | 1,934 |
| 2022-07-07 | 1,945 | 1,951 | 1,936 | 1,941 | 37,800 | 1,941 |
| 2022-07-06 | 1,939 | 1,945 | 1,934 | 1,939 | 35,800 | 1,939 |
| 2022-07-05 | 1,967 | 1,967 | 1,945 | 1,946 | 44,600 | 1,946 |
| 2022-07-04 | 1,947 | 1,959 | 1,933 | 1,959 | 49,400 | 1,959 |
| 2022-07-01 | 1,938 | 1,947 | 1,926 | 1,931 | 46,900 | 1,931 |
| 2022-06-30 | 1,941 | 1,945 | 1,930 | 1,933 | 61,100 | 1,933 |
| 2022-06-29 | 1,933 | 1,945 | 1,920 | 1,921 | 60,500 | 1,921 |
| 2022-06-28 | 1,936 | 1,952 | 1,929 | 1,952 | 56,100 | 1,952 |
| 2022-06-27 | 1,935 | 1,936 | 1,915 | 1,932 | 34,900 | 1,932 |
| 2022-06-24 | 1,935 | 1,935 | 1,917 | 1,923 | 27,900 | 1,923 |
| 2022-06-23 | 1,923 | 1,932 | 1,919 | 1,926 | 26,600 | 1,926 |
| 2022-06-22 | 1,920 | 1,927 | 1,914 | 1,923 | 26,600 | 1,923 |
| 2022-06-21 | 1,916 | 1,922 | 1,906 | 1,916 | 30,100 | 1,916 |
| 2022-06-20 | 1,914 | 1,918 | 1,905 | 1,911 | 24,600 | 1,911 |
| 2022-06-17 | 1,910 | 1,927 | 1,906 | 1,921 | 65,100 | 1,921 |
| 2022-06-16 | 1,919 | 1,924 | 1,914 | 1,922 | 30,500 | 1,922 |
| 2022-06-15 | 1,900 | 1,907 | 1,898 | 1,900 | 47,900 | 1,900 |
| 2022-06-14 | 1,905 | 1,915 | 1,900 | 1,902 | 48,700 | 1,902 |
| 2022-06-13 | 1,901 | 1,917 | 1,899 | 1,917 | 45,700 | 1,917 |
| 2022-06-10 | 1,906 | 1,915 | 1,902 | 1,902 | 62,800 | 1,902 |
| 2022-06-09 | 1,912 | 1,924 | 1,912 | 1,920 | 35,500 | 1,920 |
| 2022-06-08 | 1,913 | 1,928 | 1,913 | 1,918 | 44,000 | 1,918 |
| 2022-06-07 | 1,908 | 1,922 | 1,908 | 1,918 | 29,100 | 1,918 |
| 2022-06-06 | 1,910 | 1,916 | 1,908 | 1,915 | 38,900 | 1,915 |
| 2022-06-03 | 1,910 | 1,913 | 1,904 | 1,909 | 29,800 | 1,909 |
| 2022-06-02 | 1,926 | 1,926 | 1,907 | 1,909 | 48,600 | 1,909 |
| 2022-06-01 | 1,913 | 1,937 | 1,913 | 1,937 | 55,500 | 1,937 |
| 2022-05-31 | 1,921 | 1,925 | 1,905 | 1,905 | 58,800 | 1,905 |
| 2022-05-30 | 1,921 | 1,938 | 1,915 | 1,921 | 85,400 | 1,921 |
| 2022-05-27 | 1,905 | 1,915 | 1,903 | 1,914 | 33,700 | 1,914 |
| 2022-05-26 | 1,905 | 1,920 | 1,905 | 1,911 | 39,600 | 1,911 |
| 2022-05-25 | 1,923 | 1,923 | 1,905 | 1,905 | 32,900 | 1,905 |
| 2022-05-24 | 1,927 | 1,930 | 1,915 | 1,915 | 40,600 | 1,915 |
| 2022-05-23 | 1,931 | 1,947 | 1,930 | 1,932 | 30,200 | 1,932 |
| 2022-05-20 | 1,921 | 1,929 | 1,918 | 1,922 | 28,000 | 1,922 |
| 2022-05-19 | 1,930 | 1,937 | 1,917 | 1,928 | 47,100 | 1,928 |
| 2022-05-18 | 1,920 | 1,943 | 1,913 | 1,938 | 64,500 | 1,938 |
| 2022-05-17 | 1,938 | 1,945 | 1,917 | 1,936 | 73,500 | 1,936 |
| 2022-05-16 | 1,976 | 1,976 | 1,932 | 1,935 | 99,800 | 1,935 |
| 2022-05-13 | 1,981 | 1,993 | 1,960 | 1,982 | 66,400 | 1,982 |
| 2022-05-12 | 1,987 | 1,994 | 1,972 | 1,981 | 62,300 | 1,981 |
| 2022-05-11 | 2,008 | 2,010 | 1,975 | 1,994 | 57,300 | 1,994 |
| 2022-05-10 | 2,025 | 2,026 | 1,998 | 2,010 | 61,600 | 2,010 |
| 2022-05-09 | 2,034 | 2,042 | 2,025 | 2,027 | 64,600 | 2,027 |
| 2022-05-06 | 2,039 | 2,045 | 2,027 | 2,038 | 92,700 | 2,038 |
| 2022-05-02 | 2,035 | 2,045 | 2,025 | 2,038 | 71,100 | 2,038 |
| 2022-04-28 | 2,001 | 2,042 | 2,000 | 2,039 | 101,300 | 2,039 |
| 2022-04-27 | 2,000 | 2,018 | 1,994 | 1,997 | 98,400 | 1,997 |
| 2022-04-26 | 2,005 | 2,018 | 2,001 | 2,010 | 80,100 | 2,010 |
| 2022-04-25 | 1,970 | 2,003 | 1,966 | 1,998 | 56,200 | 1,998 |
| 2022-04-22 | 1,990 | 2,000 | 1,984 | 1,989 | 37,700 | 1,989 |
| 2022-04-21 | 1,997 | 2,012 | 1,994 | 1,994 | 93,400 | 1,994 |
| 2022-04-20 | 1,962 | 1,997 | 1,962 | 1,996 | 73,400 | 1,996 |
| 2022-04-19 | 1,952 | 1,967 | 1,946 | 1,962 | 44,200 | 1,962 |
| 2022-04-18 | 1,971 | 1,972 | 1,951 | 1,964 | 36,800 | 1,964 |
| 2022-04-15 | 1,955 | 1,973 | 1,955 | 1,971 | 49,600 | 1,971 |
| 2022-04-14 | 1,991 | 1,992 | 1,962 | 1,970 | 53,200 | 1,970 |
| 2022-04-13 | 1,985 | 1,998 | 1,981 | 1,991 | 92,900 | 1,991 |
| 2022-04-12 | 1,973 | 1,979 | 1,964 | 1,971 | 66,700 | 1,971 |
| 2022-04-11 | 1,974 | 1,979 | 1,962 | 1,974 | 75,700 | 1,974 |
| 2022-04-08 | 1,970 | 1,980 | 1,965 | 1,980 | 84,900 | 1,980 |
| 2022-04-07 | 1,962 | 1,969 | 1,948 | 1,968 | 85,600 | 1,968 |
| 2022-04-06 | 1,968 | 1,981 | 1,952 | 1,954 | 76,600 | 1,954 |
| 2022-04-05 | 1,966 | 1,980 | 1,959 | 1,980 | 73,500 | 1,980 |
| 2022-04-04 | 1,940 | 1,955 | 1,936 | 1,953 | 70,000 | 1,953 |
| 2022-04-01 | 1,903 | 1,940 | 1,903 | 1,940 | 92,800 | 1,940 |
| 2022-03-31 | 1,907 | 1,929 | 1,904 | 1,906 | 122,800 | 1,906 |
| 2022-03-30 | 1,926 | 1,935 | 1,909 | 1,922 | 195,700 | 1,922 |
| 2022-03-29 | 1,983 | 1,985 | 1,954 | 1,984 | 269,200 | 1,984 |
| 2022-03-28 | 1,990 | 1,992 | 1,974 | 1,990 | 164,100 | 1,990 |
| 2022-03-25 | 2,005 | 2,005 | 1,983 | 1,989 | 86,400 | 1,989 |
| 2022-03-24 | 1,995 | 1,999 | 1,983 | 1,996 | 74,900 | 1,996 |
| 2022-03-23 | 1,999 | 2,013 | 1,990 | 2,003 | 96,100 | 2,003 |
| 2022-03-22 | 2,004 | 2,004 | 1,977 | 1,984 | 89,000 | 1,984 |
| 2022-03-18 | 1,989 | 1,998 | 1,973 | 1,997 | 119,700 | 1,997 |
| 2022-03-17 | 1,982 | 1,989 | 1,967 | 1,987 | 67,300 | 1,987 |
| 2022-03-16 | 1,989 | 1,993 | 1,978 | 1,980 | 62,600 | 1,980 |
| 2022-03-15 | 1,971 | 1,996 | 1,970 | 1,989 | 73,700 | 1,989 |
| 2022-03-14 | 1,977 | 1,980 | 1,959 | 1,961 | 80,300 | 1,961 |
| 2022-03-11 | 1,962 | 1,989 | 1,962 | 1,970 | 67,800 | 1,970 |
| 2022-03-10 | 1,969 | 1,979 | 1,963 | 1,974 | 60,000 | 1,974 |
| 2022-03-09 | 1,950 | 1,960 | 1,947 | 1,951 | 48,200 | 1,951 |
| 2022-03-08 | 1,960 | 1,974 | 1,946 | 1,952 | 72,000 | 1,952 |
| 2022-03-07 | 1,954 | 1,980 | 1,948 | 1,965 | 70,100 | 1,965 |
| 2022-03-04 | 1,955 | 1,976 | 1,955 | 1,960 | 54,400 | 1,960 |
| 2022-03-03 | 1,960 | 1,978 | 1,958 | 1,958 | 35,300 | 1,958 |
| 2022-03-02 | 1,946 | 1,963 | 1,941 | 1,956 | 60,700 | 1,956 |
| 2022-03-01 | 1,975 | 1,980 | 1,955 | 1,955 | 67,800 | 1,955 |
| 2022-02-28 | 1,951 | 1,977 | 1,947 | 1,971 | 88,400 | 1,971 |
| 2022-02-25 | 1,970 | 1,972 | 1,950 | 1,952 | 49,900 | 1,952 |
| 2022-02-24 | 1,950 | 1,982 | 1,942 | 1,980 | 76,100 | 1,980 |
| 2022-02-22 | 1,958 | 1,958 | 1,946 | 1,955 | 37,600 | 1,955 |
| 2022-02-21 | 1,960 | 1,972 | 1,956 | 1,959 | 32,100 | 1,959 |
| 2022-02-18 | 1,962 | 1,984 | 1,962 | 1,980 | 26,900 | 1,980 |
| 2022-02-17 | 1,979 | 1,980 | 1,961 | 1,965 | 29,200 | 1,965 |
| 2022-02-16 | 1,975 | 1,990 | 1,971 | 1,979 | 41,000 | 1,979 |
| 2022-02-15 | 1,981 | 1,983 | 1,959 | 1,968 | 67,500 | 1,968 |
| 2022-02-14 | 1,953 | 1,979 | 1,950 | 1,974 | 124,200 | 1,974 |
| 2022-02-10 | 1,981 | 1,994 | 1,980 | 1,992 | 79,400 | 1,992 |
| 2022-02-09 | 1,967 | 1,989 | 1,962 | 1,978 | 100,700 | 1,978 |
| 2022-02-08 | 1,960 | 1,968 | 1,957 | 1,960 | 33,300 | 1,960 |
| 2022-02-07 | 1,952 | 1,962 | 1,951 | 1,960 | 43,700 | 1,960 |
| 2022-02-04 | 1,964 | 1,979 | 1,959 | 1,964 | 54,700 | 1,964 |
| 2022-02-03 | 1,951 | 1,966 | 1,951 | 1,960 | 42,900 | 1,960 |
| 2022-02-02 | 1,959 | 1,969 | 1,952 | 1,964 | 94,300 | 1,964 |
| 2022-02-01 | 1,950 | 1,964 | 1,943 | 1,956 | 42,500 | 1,956 |
| 2022-01-31 | 1,949 | 1,951 | 1,935 | 1,946 | 49,000 | 1,946 |
| 2022-01-28 | 1,937 | 1,942 | 1,929 | 1,942 | 53,100 | 1,942 |
| 2022-01-27 | 1,931 | 1,933 | 1,912 | 1,918 | 61,700 | 1,918 |
| 2022-01-26 | 1,936 | 1,944 | 1,922 | 1,922 | 33,800 | 1,922 |
| 2022-01-25 | 1,932 | 1,936 | 1,921 | 1,936 | 35,700 | 1,936 |
| 2022-01-24 | 1,927 | 1,941 | 1,916 | 1,941 | 42,200 | 1,941 |
| 2022-01-21 | 1,906 | 1,922 | 1,905 | 1,922 | 40,200 | 1,922 |
| 2022-01-20 | 1,918 | 1,928 | 1,903 | 1,907 | 54,700 | 1,907 |
| 2022-01-19 | 1,909 | 1,920 | 1,904 | 1,909 | 56,000 | 1,909 |
| 2022-01-18 | 1,936 | 1,936 | 1,918 | 1,925 | 28,000 | 1,925 |
| 2022-01-17 | 1,925 | 1,936 | 1,915 | 1,919 | 32,100 | 1,919 |
| 2022-01-14 | 1,925 | 1,934 | 1,920 | 1,929 | 49,600 | 1,929 |
| 2022-01-13 | 1,929 | 1,932 | 1,922 | 1,926 | 20,500 | 1,926 |
| 2022-01-12 | 1,919 | 1,935 | 1,919 | 1,929 | 37,400 | 1,929 |
| 2022-01-11 | 1,923 | 1,927 | 1,916 | 1,919 | 48,100 | 1,919 |
| 2022-01-07 | 1,936 | 1,942 | 1,923 | 1,926 | 33,800 | 1,926 |
| 2022-01-06 | 1,945 | 1,956 | 1,929 | 1,929 | 51,100 | 1,929 |
| 2022-01-05 | 1,939 | 1,955 | 1,931 | 1,953 | 40,300 | 1,953 |
| 2022-01-04 | 1,935 | 1,939 | 1,916 | 1,937 | 56,500 | 1,937 |
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
