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
2021-04-192,0372,0372,0222,02498,0002,024
2021-04-162,0332,0452,0162,045100,3002,045
2021-04-152,0392,0452,0312,04075,1002,040
2021-04-142,0332,0452,0272,03493,4002,034
2021-04-132,0432,0562,0382,03973,5002,039
2021-04-122,0422,0472,0362,04255,9002,042
2021-04-092,0522,0532,0302,03574,7002,035
2021-04-082,0662,0712,0412,041115,3002,041
2021-04-072,0662,0802,0662,07867,2002,078
2021-04-062,0802,0872,0652,06565,0002,065
2021-04-052,0662,0762,0562,07252,3002,072
2021-04-022,0752,0772,0622,06359,3002,063
2021-04-012,0872,0942,0622,06395,4002,063
2021-03-312,0932,1172,0822,087127,0002,087
2021-03-302,1082,1112,0812,096148,6002,096
2021-03-292,1702,1762,1592,164202,4002,164
2021-03-262,1622,1682,1552,16388,8002,163
2021-03-252,1702,1702,1602,16064,2002,160
2021-03-242,1722,1782,1472,15590,0002,155
2021-03-232,1882,1902,1752,17561,2002,175
2021-03-222,1792,1902,1672,18877,9002,188
2021-03-192,1892,1982,1732,179122,8002,179
2021-03-182,1852,1922,1722,18886,3002,188
2021-03-172,1752,1892,1652,17875,7002,178
2021-03-162,1652,1772,1612,17083,9002,170
2021-03-152,1402,1662,1382,166115,1002,166
2021-03-122,1372,1392,1162,139105,6002,139
2021-03-112,1492,1492,1332,13787,1002,137
2021-03-102,1662,1662,1422,14973,5002,149
2021-03-092,1622,1692,1552,16564,4002,165
2021-03-082,1602,1632,1432,15662,1002,156
2021-03-052,1422,1462,1252,14660,4002,146
2021-03-042,1352,1422,1262,13645,1002,136
2021-03-032,1392,1562,1332,13857,7002,138
2021-03-022,1432,1432,1232,13945,8002,139
2021-03-012,1262,1422,1182,13950,9002,139
2021-02-262,1012,1282,0852,116161,4002,116
2021-02-252,1242,1322,1002,10698,3002,106
2021-02-242,1422,1462,0992,100141,2002,100
2021-02-222,1602,1732,1402,145100,6002,145
2021-02-192,1462,1582,1382,15380,0002,153
2021-02-182,1492,1502,1272,146117,0002,146
2021-02-172,1432,1512,1342,14961,3002,149
2021-02-162,1522,1642,1432,15492,0002,154
2021-02-152,1512,1552,1332,149105,9002,149
2021-02-122,1542,1632,1482,150101,8002,150
2021-02-102,1552,1672,1522,16492,6002,164
2021-02-092,1802,1812,1512,164118,0002,164
2021-02-082,1812,1892,1712,18089,0002,180
2021-02-052,1702,1872,1592,18564,8002,185
2021-02-042,1732,1922,1562,16275,8002,162
2021-02-032,1852,1852,1372,173146,3002,173
2021-02-022,1742,1862,1612,18573,4002,185
2021-02-012,1562,1642,1392,15663,0002,156
2021-01-292,1852,1882,1572,16177,1002,161
2021-01-282,1682,1832,1622,165205,9002,165
2021-01-272,1852,2032,1762,18579,6002,185
2021-01-262,1762,1822,1692,17061,7002,170
2021-01-252,1622,1852,1542,17690,9002,176
2021-01-222,1502,1592,1322,14474,7002,144
2021-01-212,1732,1892,1462,152108,4002,152
2021-01-202,1192,1652,1162,165160,3002,165
2021-01-192,1052,1122,0922,09979,6002,099
2021-01-182,1002,1062,0892,09672,5002,096
2021-01-152,1172,1172,0912,109152,7002,109
2021-01-142,1402,1442,1132,11492,0002,114
2021-01-132,1332,1502,1272,14688,3002,146
2021-01-122,1342,1392,1212,13698,6002,136
2021-01-082,1052,1442,1022,126128,0002,126
2021-01-072,1192,1282,1072,10953,7002,109
2021-01-062,0922,1132,0882,10356,7002,103
2021-01-052,0982,1142,0932,10263,6002,102
2021-01-042,0902,1012,0672,09760,7002,097

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