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
2023-12-06	1,746	1,755	1,741	1,755	55,600	1,755
2023-12-05	1,738	1,747	1,738	1,740	50,300	1,740
2023-12-04	1,743	1,746	1,735	1,741	63,000	1,741
2023-12-01	1,761	1,761	1,743	1,743	62,600	1,743
2023-11-30	1,757	1,761	1,751	1,754	65,200	1,754
2023-11-29	1,760	1,763	1,756	1,757	37,000	1,757
2023-11-28	1,760	1,764	1,755	1,764	64,700	1,764
2023-11-27	1,750	1,754	1,744	1,751	46,300	1,751
2023-11-24	1,745	1,748	1,738	1,747	47,100	1,747
2023-11-22	1,738	1,748	1,738	1,748	37,700	1,748
2023-11-21	1,743	1,744	1,734	1,738	43,400	1,738
2023-11-20	1,743	1,754	1,733	1,736	65,800	1,736
2023-11-17	1,735	1,743	1,729	1,736	79,600	1,736
2023-11-16	1,763	1,765	1,735	1,735	122,000	1,735
2023-11-15	1,765	1,770	1,752	1,757	80,900	1,757
2023-11-14	1,781	1,781	1,759	1,764	93,900	1,764
2023-11-13	1,830	1,832	1,770	1,770	140,300	1,770
2023-11-10	1,815	1,825	1,804	1,825	65,800	1,825
2023-11-09	1,798	1,814	1,796	1,810	62,900	1,810
2023-11-08	1,792	1,796	1,783	1,795	76,300	1,795
2023-11-07	1,809	1,810	1,792	1,792	51,000	1,792
2023-11-06	1,819	1,819	1,797	1,798	60,200	1,798
2023-11-02	1,819	1,824	1,799	1,809	55,600	1,809
2023-11-01	1,824	1,825	1,809	1,814	65,200	1,814
2023-10-31	1,785	1,815	1,785	1,815	104,600	1,815
2023-10-30	1,814	1,814	1,781	1,783	424,400	1,783
2023-10-27	1,813	1,816	1,804	1,814	74,900	1,814
2023-10-26	1,800	1,811	1,797	1,810	78,000	1,810
2023-10-25	1,790	1,802	1,787	1,796	67,700	1,796
2023-10-24	1,798	1,801	1,783	1,789	80,200	1,789
2023-10-23	1,788	1,797	1,786	1,793	69,400	1,793
2023-10-20	1,794	1,794	1,785	1,789	47,200	1,789
2023-10-19	1,788	1,800	1,781	1,794	45,600	1,794
2023-10-18	1,785	1,793	1,769	1,791	71,600	1,791
2023-10-17	1,781	1,784	1,774	1,780	69,300	1,780
2023-10-16	1,802	1,805	1,775	1,777	130,900	1,777
2023-10-13	1,809	1,811	1,802	1,802	64,100	1,802
2023-10-12	1,821	1,821	1,808	1,813	62,500	1,813
2023-10-11	1,830	1,830	1,819	1,821	48,700	1,821
2023-10-10	1,830	1,834	1,827	1,831	80,100	1,831
2023-10-06	1,828	1,840	1,828	1,829	56,300	1,829
2023-10-05	1,811	1,825	1,810	1,825	53,500	1,825
2023-10-04	1,819	1,825	1,811	1,812	91,100	1,812
2023-10-03	1,815	1,823	1,811	1,819	46,500	1,819
2023-10-02	1,825	1,830	1,814	1,817	49,100	1,817
2023-09-29	1,828	1,833	1,815	1,820	55,100	1,820
2023-09-28	1,835	1,835	1,818	1,827	61,700	1,827
2023-09-27	1,837	1,848	1,831	1,848	61,200	1,848
2023-09-26	1,833	1,841	1,828	1,838	42,600	1,838
2023-09-25	1,820	1,835	1,820	1,833	65,800	1,833
2023-09-22	1,816	1,831	1,814	1,820	98,000	1,820
2023-09-21	1,832	1,833	1,819	1,822	67,700	1,822
2023-09-20	1,850	1,853	1,832	1,832	75,400	1,832
2023-09-19	1,856	1,857	1,841	1,854	126,400	1,854
2023-09-15	1,856	1,866	1,849	1,861	98,600	1,861
2023-09-14	1,869	1,872	1,862	1,863	38,000	1,863
2023-09-13	1,862	1,872	1,862	1,869	50,100	1,869
2023-09-12	1,850	1,869	1,849	1,866	70,900	1,866
2023-09-11	1,855	1,858	1,845	1,853	32,900	1,853
2023-09-08	1,856	1,857	1,846	1,852	62,900	1,852
2023-09-07	1,844	1,859	1,843	1,856	76,200	1,856
2023-09-06	1,850	1,852	1,843	1,847	57,300	1,847
2023-09-05	1,844	1,848	1,838	1,848	50,300	1,848
2023-09-04	1,835	1,849	1,835	1,846	52,600	1,846
2023-09-01	1,829	1,835	1,825	1,835	43,000	1,835
2023-08-31	1,845	1,845	1,826	1,829	66,200	1,829
2023-08-30	1,844	1,850	1,838	1,845	52,700	1,845
2023-08-29	1,835	1,849	1,833	1,844	45,200	1,844
2023-08-28	1,833	1,842	1,831	1,840	47,800	1,840
2023-08-25	1,819	1,836	1,813	1,828	68,600	1,828
2023-08-24	1,806	1,822	1,806	1,819	44,100	1,819
2023-08-23	1,813	1,816	1,806	1,810	63,900	1,810
2023-08-22	1,811	1,814	1,802	1,814	58,600	1,814
2023-08-21	1,815	1,822	1,812	1,814	45,500	1,814
2023-08-18	1,812	1,815	1,808	1,810	54,700	1,810
2023-08-17	1,825	1,826	1,813	1,816	63,000	1,816
2023-08-16	1,829	1,829	1,820	1,828	54,900	1,828
2023-08-15	1,836	1,841	1,827	1,831	59,400	1,831
2023-08-14	1,863	1,871	1,837	1,842	88,900	1,842
2023-08-10	1,863	1,875	1,855	1,875	70,400	1,875
2023-08-09	1,867	1,870	1,857	1,863	29,700	1,863
2023-08-08	1,855	1,874	1,855	1,874	71,300	1,874
2023-08-07	1,846	1,855	1,843	1,855	34,800	1,855
2023-08-04	1,849	1,850	1,840	1,848	31,700	1,848
2023-08-03	1,846	1,849	1,839	1,849	50,300	1,849
2023-08-02	1,856	1,858	1,846	1,850	30,700	1,850
2023-08-01	1,862	1,862	1,847	1,862	46,800	1,862
2023-07-31	1,856	1,862	1,848	1,862	110,400	1,862
2023-07-28	1,846	1,849	1,839	1,848	65,700	1,848
2023-07-27	1,836	1,846	1,833	1,845	35,400	1,845
2023-07-26	1,840	1,841	1,831	1,837	27,900	1,837
2023-07-25	1,838	1,842	1,832	1,840	27,100	1,840
2023-07-24	1,843	1,844	1,832	1,836	63,200	1,836
2023-07-21	1,849	1,849	1,832	1,835	36,200	1,835
2023-07-20	1,850	1,850	1,838	1,840	35,600	1,840
2023-07-19	1,847	1,855	1,839	1,849	72,200	1,849
2023-07-18	1,839	1,847	1,838	1,841	48,900	1,841
2023-07-14	1,837	1,841	1,829	1,839	74,300	1,839
2023-07-13	1,834	1,834	1,825	1,828	29,800	1,828
2023-07-12	1,833	1,834	1,826	1,832	29,400	1,832
2023-07-11	1,833	1,837	1,824	1,827	32,100	1,827
2023-07-10	1,829	1,838	1,825	1,834	54,500	1,834
2023-07-07	1,835	1,838	1,822	1,823	69,400	1,823
2023-07-06	1,833	1,839	1,828	1,839	44,800	1,839
2023-07-05	1,835	1,838	1,831	1,834	24,700	1,834
2023-07-04	1,847	1,847	1,837	1,838	41,400	1,838
2023-07-03	1,839	1,854	1,839	1,853	53,700	1,853
2023-06-30	1,838	1,841	1,828	1,833	82,200	1,833
2023-06-29	1,855	1,861	1,842	1,843	51,500	1,843
2023-06-28	1,847	1,860	1,844	1,860	76,200	1,860
2023-06-27	1,840	1,847	1,835	1,844	67,400	1,844
2023-06-26	1,837	1,844	1,825	1,838	64,400	1,838
2023-06-23	1,846	1,850	1,838	1,844	75,900	1,844
2023-06-22	1,857	1,862	1,848	1,848	38,700	1,848
2023-06-21	1,855	1,865	1,851	1,857	75,800	1,857
2023-06-20	1,850	1,854	1,844	1,854	33,200	1,854
2023-06-19	1,854	1,855	1,846	1,854	31,100	1,854
2023-06-16	1,860	1,860	1,842	1,849	75,800	1,849
2023-06-15	1,866	1,869	1,858	1,861	36,500	1,861
2023-06-14	1,878	1,878	1,862	1,866	89,300	1,866
2023-06-13	1,872	1,880	1,869	1,873	77,200	1,873
2023-06-12	1,880	1,881	1,872	1,876	37,400	1,876
2023-06-09	1,885	1,885	1,872	1,877	108,500	1,877
2023-06-08	1,868	1,879	1,865	1,873	90,200	1,873
2023-06-07	1,860	1,868	1,857	1,861	96,600	1,861
2023-06-06	1,852	1,860	1,847	1,855	52,900	1,855
2023-06-05	1,851	1,856	1,847	1,852	54,800	1,852
2023-06-02	1,840	1,851	1,837	1,843	84,700	1,843
2023-06-01	1,829	1,847	1,829	1,838	55,600	1,838
2023-05-31	1,830	1,835	1,822	1,829	81,200	1,829
2023-05-30	1,849	1,851	1,835	1,835	32,700	1,835
2023-05-29	1,851	1,857	1,843	1,851	43,800	1,851
2023-05-26	1,845	1,852	1,840	1,841	42,100	1,841
2023-05-25	1,836	1,848	1,836	1,843	33,000	1,843
2023-05-24	1,836	1,851	1,836	1,841	32,000	1,841
2023-05-23	1,857	1,857	1,836	1,840	45,400	1,840
2023-05-22	1,837	1,854	1,837	1,852	44,800	1,852
2023-05-19	1,845	1,851	1,835	1,837	55,300	1,837
2023-05-18	1,850	1,852	1,843	1,847	42,200	1,847
2023-05-17	1,856	1,860	1,845	1,847	59,000	1,847
2023-05-16	1,874	1,880	1,856	1,864	43,600	1,864
2023-05-15	1,865	1,884	1,865	1,871	88,400	1,871
2023-05-12	1,856	1,865	1,855	1,863	41,500	1,863
2023-05-11	1,858	1,861	1,856	1,859	25,000	1,859
2023-05-10	1,870	1,873	1,858	1,861	41,700	1,861
2023-05-09	1,863	1,876	1,863	1,875	66,900	1,875
2023-05-08	1,850	1,861	1,848	1,860	51,500	1,860
2023-05-02	1,867	1,867	1,845	1,855	67,400	1,855
2023-05-01	1,868	1,874	1,867	1,868	53,600	1,868
2023-04-28	1,863	1,870	1,861	1,867	65,600	1,867
2023-04-27	1,845	1,856	1,842	1,851	47,100	1,851
2023-04-26	1,852	1,864	1,849	1,850	52,100	1,850
2023-04-25	1,843	1,857	1,843	1,850	68,200	1,850
2023-04-24	1,845	1,850	1,843	1,843	39,600	1,843
2023-04-21	1,844	1,847	1,838	1,840	40,500	1,840
2023-04-20	1,834	1,844	1,832	1,844	60,100	1,844
2023-04-19	1,828	1,834	1,824	1,834	49,000	1,834
2023-04-18	1,832	1,837	1,830	1,836	47,000	1,836
2023-04-17	1,826	1,831	1,823	1,831	50,900	1,831
2023-04-14	1,811	1,825	1,808	1,823	74,500	1,823
2023-04-13	1,817	1,819	1,805	1,810	99,900	1,810
2023-04-12	1,829	1,834	1,817	1,823	99,200	1,823
2023-04-11	1,831	1,835	1,820	1,829	76,800	1,829
2023-04-10	1,837	1,840	1,828	1,834	67,600	1,834
2023-04-07	1,837	1,845	1,833	1,835	67,300	1,835
2023-04-06	1,840	1,853	1,835	1,836	100,200	1,836
2023-04-05	1,850	1,853	1,843	1,845	88,400	1,845
2023-04-04	1,860	1,862	1,852	1,861	86,200	1,861
2023-04-03	1,850	1,857	1,840	1,857	115,900	1,857
2023-03-31	1,854	1,859	1,851	1,855	70,700	1,855
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