1379 ホクト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,1462,1472,1192,119105,0002,119
2020-11-202,1202,1392,1152,13460,5002,134
2020-11-192,1172,1212,0962,11781,0002,117
2020-11-182,1242,1352,1132,11961,5002,119
2020-11-172,1332,1332,1142,12484,4002,124
2020-11-162,1062,1432,1022,128101,0002,128
2020-11-132,1052,1052,0822,08479,6002,084
2020-11-122,1362,1412,1022,10592,3002,105
2020-11-112,1332,1432,1062,13494,4002,134
2020-11-102,1402,1402,0952,100220,2002,100
2020-11-092,1582,1622,1412,145101,1002,145
2020-11-062,1452,1482,1112,142128,1002,142
2020-11-052,1802,1812,1382,151161,2002,151
2020-11-042,2302,2362,1552,180234,9002,180
2020-11-022,2192,2292,2002,217110,7002,217
2020-10-302,2202,2322,1882,197165,6002,197
2020-10-292,2222,2462,2142,24295,3002,242
2020-10-282,2252,2482,2172,233125,4002,233
2020-10-272,2002,2302,1952,23095,3002,230
2020-10-262,2092,2262,2012,20175,7002,201
2020-10-232,1902,2072,1662,198112,2002,198
2020-10-222,2002,2212,1862,20880,4002,208
2020-10-212,2212,2282,2052,221115,3002,221
2020-10-202,2572,2592,2212,229107,8002,229
2020-10-192,2602,2802,2592,26768,7002,267
2020-10-162,2652,2752,2542,26463,7002,264
2020-10-152,2852,2882,2612,27492,8002,274
2020-10-142,2872,2982,2632,264103,4002,264
2020-10-132,2632,2852,2602,28598,9002,285
2020-10-122,2532,2732,2482,260115,6002,260
2020-10-092,2492,2532,2272,244132,2002,244
2020-10-082,2452,2592,2312,25490,5002,254
2020-10-072,2262,2472,2112,243124,4002,243
2020-10-062,2372,2552,2322,236117,6002,236
2020-10-052,2352,2692,2302,23898,8002,238
2020-10-022,2682,2682,2292,230140,5002,230
2020-09-302,2802,2822,2432,24391,1002,243
2020-09-292,2862,2882,2532,28298,6002,282
2020-09-282,2822,2962,2642,296145,6002,296
2020-09-252,2412,2682,2412,259132,2002,259
2020-09-242,2162,2392,2132,232133,3002,232
2020-09-232,2112,2582,2112,251177,7002,251
2020-09-182,2392,2462,2172,221159,2002,221
2020-09-172,2422,2452,2232,239137,6002,239
2020-09-162,2072,2462,2062,237143,2002,237
2020-09-152,2052,2102,1872,205124,9002,205
2020-09-142,1942,2122,1902,200179,5002,200
2020-09-112,1632,1952,1542,187206,0002,187
2020-09-102,1622,1742,1472,170105,3002,170
2020-09-092,1302,1622,1262,154135,7002,154
2020-09-082,1512,1532,1322,14370,7002,143
2020-09-072,1472,1652,1352,15271,2002,152
2020-09-042,1382,1692,1382,157120,5002,157
2020-09-032,1752,1772,1612,164136,4002,164
2020-09-022,1522,1702,1482,15784,7002,157
2020-09-012,1652,1772,1522,15261,8002,152
2020-08-312,1352,1572,1312,15280,8002,152
2020-08-282,1582,1632,1202,13592,5002,135
2020-08-272,1502,1592,1442,15848,4002,158
2020-08-262,1522,1612,1492,15160,9002,151
2020-08-252,1572,1622,1372,14262,2002,142
2020-08-242,1602,1682,1502,15062,0002,150
2020-08-212,1602,1682,1522,16271,8002,162
2020-08-202,1772,1792,1432,14599,4002,145
2020-08-192,1902,1932,1772,18590,2002,185
2020-08-182,1602,1962,1592,194247,3002,194
2020-08-172,1662,1712,1462,150104,6002,150
2020-08-142,1592,1722,1542,162134,4002,162
2020-08-132,1602,1612,1502,155117,3002,155
2020-08-122,1342,1582,1342,149160,8002,149
2020-08-112,0902,1372,0832,129105,2002,129
2020-08-072,1402,1422,0842,09081,7002,090
2020-08-062,1242,1422,0932,13677,9002,136
2020-08-052,1352,1482,1082,119138,2002,119
2020-08-042,1502,1792,1202,149327,8002,149
2020-08-032,1172,1262,1042,11088,8002,110
2020-07-312,1242,1272,0872,08964,0002,089
2020-07-302,1292,1382,1112,12872,8002,128
2020-07-292,1022,1252,0962,11981,0002,119
2020-07-282,1052,1322,0972,104103,2002,104
2020-07-272,0622,1052,0622,10083,6002,100
2020-07-222,0852,1002,0672,06861,8002,068
2020-07-212,0852,1142,0722,095157,0002,095
2020-07-202,0642,0882,0642,08666,4002,086
2020-07-172,0842,0842,0562,07666,1002,076
2020-07-162,0542,0952,0542,088180,3002,088
2020-07-152,0372,0602,0312,041110,8002,041
2020-07-142,0162,0232,0122,02157,6002,021
2020-07-131,9992,0191,9922,01164,1002,011
2020-07-102,0162,0201,9711,98168,0001,981
2020-07-092,0062,0261,9962,01643,5002,016
2020-07-081,9972,0361,9942,00469,8002,004
2020-07-072,0052,0151,9932,00753,6002,007
2020-07-061,9842,0181,9842,01854,3002,018
2020-07-031,9791,9811,9671,98056,2001,980
2020-07-022,0052,0051,9671,989101,6001,989
2020-07-012,0242,0251,9841,99757,1001,997
2020-06-302,0392,0432,0232,03066,9002,030
2020-06-292,0012,0422,0012,03941,7002,039
2020-06-262,0302,0322,0122,02148,3002,021
2020-06-252,0162,0372,0162,02039,3002,020
2020-06-242,0182,0322,0052,02935,9002,029
2020-06-232,0312,0352,0152,01847,2002,018
2020-06-222,0152,0362,0002,03036,1002,030
2020-06-192,0162,0321,9982,01579,0002,015
2020-06-182,0372,0392,0102,01978,4002,019
2020-06-172,0032,0472,0032,040158,1002,040
2020-06-161,9922,0251,9922,018134,9002,018
2020-06-151,9812,0141,9811,98369,4001,983
2020-06-121,9701,9921,9601,97979,0001,979
2020-06-111,9911,9951,9761,98354,1001,983
2020-06-101,9831,9981,9751,97560,8001,975
2020-06-091,9851,9891,9691,98361,9001,983
2020-06-081,9951,9951,9651,97448,9001,974
2020-06-052,0002,0071,9791,98453,4001,984
2020-06-042,0192,0191,9982,00070,6002,000
2020-06-032,0192,0191,9982,01952,2002,019
2020-06-022,0122,0192,0052,01470,7002,014
2020-06-012,0002,0121,9912,00854,7002,008
2020-05-292,0152,0262,0012,007122,6002,007
2020-05-282,0132,0171,9982,01584,1002,015
2020-05-271,9952,0151,9952,01362,1002,013
2020-05-261,9962,0161,9892,00771,4002,007
2020-05-251,9951,9971,9831,99633,9001,996
2020-05-221,9962,0031,9841,98872,5001,988
2020-05-212,0102,0101,9811,98654,5001,986
2020-05-201,9892,0131,9862,01080,2002,010
2020-05-191,9952,0051,9861,99683,1001,996
2020-05-181,9501,9911,9501,98797,7001,987
2020-05-151,9601,9711,9491,95951,3001,959
2020-05-141,9721,9831,9571,96080,5001,960
2020-05-131,9501,9841,9441,97589,6001,975
2020-05-121,9641,9701,9441,95368,9001,953
2020-05-111,9681,9721,9551,96464,9001,964
2020-05-081,9641,9681,9511,95860,9001,958
2020-05-071,9581,9621,9451,95860,0001,958
2020-05-011,9291,9541,9281,94456,3001,944
2020-04-301,9631,9631,9281,92953,3001,929
2020-04-281,9491,9521,9281,94461,4001,944
2020-04-271,9761,9761,9361,947100,9001,947
2020-04-241,9501,9761,9381,97684,7001,976
2020-04-231,9301,9651,9281,96161,1001,961
2020-04-221,9531,9711,9281,937112,6001,937
2020-04-211,9421,9781,9401,97362,8001,973
2020-04-201,9601,9661,9391,95957,5001,959
2020-04-171,9891,9891,9601,96484,2001,964
2020-04-161,9551,9891,9481,989162,0001,989
2020-04-151,9431,9521,9261,941145,5001,941
2020-04-141,9201,9421,9031,941101,9001,941
2020-04-131,8801,9031,8711,90165,1001,901
2020-04-101,8531,8821,8311,87656,7001,876
2020-04-091,8651,8771,8381,86973,8001,869
2020-04-081,8901,9141,8641,87981,4001,879
2020-04-071,8971,9071,8601,90280,2001,902
2020-04-061,8531,8951,8291,88376,3001,883
2020-04-031,8701,8981,8131,817146,8001,817
2020-04-021,8691,8891,8461,85787,3001,857
2020-04-011,8841,9181,8531,871102,2001,871
2020-03-311,9271,9481,8751,885125,9001,885
2020-03-301,8761,9151,8571,915161,3001,915
2020-03-271,9071,9611,9021,961197,9001,961
2020-03-261,8391,8981,7941,892130,3001,892
2020-03-251,8251,8681,8101,868106,0001,868
2020-03-241,7901,7981,7511,777114,3001,777
2020-03-231,7871,7981,7341,785211,2001,785
2020-03-191,7571,8221,7441,814167,5001,814
2020-03-181,7391,7821,7281,751130,1001,751
2020-03-171,6271,7531,6081,736160,4001,736
2020-03-161,6461,6911,6461,651113,0001,651
2020-03-131,6741,7041,6021,647216,9001,647
2020-03-121,7331,7551,6951,707149,0001,707
2020-03-111,7241,7741,7211,765138,0001,765
2020-03-101,7051,7351,6531,727193,0001,727
2020-03-091,7931,7941,7231,736252,5001,736
2020-03-061,8501,8571,8301,830129,8001,830
2020-03-051,8481,8671,8481,86574,4001,865
2020-03-041,8401,8581,8241,84678,3001,846
2020-03-031,9121,9141,8511,855117,1001,855
2020-03-021,8291,9001,8251,872112,9001,872
2020-02-281,8691,8691,8241,838147,3001,838
2020-02-271,9191,9221,8831,884133,0001,884
2020-02-261,9181,9301,9111,92466,4001,924
2020-02-251,9401,9461,9221,930101,9001,930
2020-02-211,9741,9861,9691,97029,9001,970
2020-02-201,9821,9911,9731,97433,6001,974
2020-02-191,9841,9901,9761,98237,0001,982
2020-02-181,9961,9961,9661,97364,6001,973
2020-02-171,9891,9981,9781,99640,7001,996
2020-02-142,0092,0171,9922,00357,3002,003
2020-02-131,9802,0141,9742,00961,0002,009
2020-02-121,9851,9941,9751,99063,3001,990
2020-02-101,9992,0031,9871,99343,7001,993
2020-02-072,0212,0211,9992,01034,0002,010
2020-02-062,0222,0272,0142,01476,1002,014
2020-02-052,0102,0241,9932,015116,5002,015
2020-02-041,9572,0261,9452,012277,8002,012
2020-02-031,9201,9371,9181,93084,3001,930
2020-01-311,9301,9431,9261,93547,2001,935
2020-01-301,9231,9271,9101,92195,5001,921
2020-01-291,9231,9341,9211,93042,3001,930
2020-01-281,9301,9361,9221,93169,1001,931
2020-01-271,9211,9401,9121,93866,4001,938
2020-01-241,9451,9451,9281,93057,0001,930
2020-01-231,9601,9601,9471,94933,6001,949
2020-01-221,9481,9591,9441,95540,9001,955
2020-01-211,9521,9521,9411,94844,4001,948
2020-01-201,9651,9661,9521,95343,2001,953
2020-01-171,9701,9711,9561,95739,2001,957
2020-01-161,9601,9701,9561,96329,1001,963
2020-01-151,9591,9651,9491,96551,0001,965
2020-01-141,9561,9591,9431,95447,5001,954
2020-01-101,9711,9791,9531,95546,3001,955
2020-01-091,9481,9651,9481,96347,6001,963
2020-01-081,9431,9561,9261,94489,1001,944
2020-01-071,9651,9721,9421,949124,9001,949
2020-01-061,9561,9641,9511,95762,1001,957

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