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
2022-09-281,8931,8931,8781,88780,4001,887
2022-09-271,9081,9081,8921,89255,9001,892
2022-09-261,9051,9081,9001,90056,7001,900
2022-09-221,9041,9141,9021,91025,2001,910
2022-09-211,9141,9161,9041,90932,0001,909
2022-09-201,9161,9161,9081,91523,4001,915
2022-09-161,9051,9081,9031,90640,5001,906
2022-09-151,9041,9071,9031,90621,2001,906
2022-09-141,9081,9101,9021,90239,4001,902
2022-09-131,9151,9241,9121,91921,0001,919
2022-09-121,9141,9191,9091,90925,6001,909
2022-09-091,9051,9201,9051,91248,5001,912
2022-09-081,9061,9231,9021,91952,6001,919
2022-09-071,9031,9041,8911,89179,9001,891
2022-09-061,9091,9141,9011,90454,8001,904
2022-09-051,9161,9171,9061,90938,6001,909
2022-09-021,9211,9301,9061,91685,6001,916
2022-09-011,9221,9291,9201,92136,3001,921
2022-08-311,9221,9311,9201,92646,4001,926
2022-08-301,9301,9341,9271,92715,8001,927
2022-08-291,9311,9411,9291,92948,2001,929
2022-08-261,9401,9441,9311,93132,4001,931
2022-08-251,9521,9521,9381,93920,9001,939
2022-08-241,9421,9551,9381,93877,1001,938
2022-08-231,9301,9491,9231,93573,0001,935
2022-08-221,9261,9341,9181,93224,9001,932
2022-08-191,9231,9341,9231,93020,2001,930
2022-08-181,9301,9351,9221,92222,6001,922
2022-08-171,9351,9401,9261,94038,2001,940
2022-08-161,9261,9311,9221,92324,4001,923
2022-08-151,9231,9331,9161,93347,1001,933
2022-08-121,9481,9481,9221,93160,9001,931
2022-08-101,9371,9521,9281,94128,6001,941
2022-08-091,9371,9401,9251,92516,1001,925
2022-08-081,9401,9411,9331,93715,7001,937
2022-08-051,9221,9401,9221,93927,7001,939
2022-08-041,9351,9351,9161,92360,1001,923
2022-08-031,9451,9451,9251,93128,7001,931
2022-08-021,9531,9531,9301,93934,3001,939
2022-08-011,9341,9551,9341,95343,9001,953
2022-07-291,9501,9501,9271,93136,6001,931
2022-07-281,9461,9481,9251,94760,8001,947
2022-07-271,9341,9401,9261,92731,4001,927
2022-07-261,9351,9381,9261,93421,3001,934
2022-07-251,9281,9381,9271,92929,7001,929
2022-07-221,9301,9391,9241,93428,4001,934
2022-07-211,9321,9401,9321,93718,1001,937
2022-07-201,9461,9461,9341,94526,7001,945
2022-07-191,9441,9441,9261,93318,3001,933
2022-07-151,9251,9431,9091,93257,2001,932
2022-07-141,9281,9291,9191,92521,6001,925
2022-07-131,9351,9381,9251,92824,2001,928
2022-07-121,9451,9551,9371,93838,1001,938
2022-07-111,9371,9561,9371,95251,5001,952
2022-07-081,9321,9501,9261,93467,9001,934
2022-07-071,9451,9511,9361,94137,8001,941
2022-07-061,9391,9451,9341,93935,8001,939
2022-07-051,9671,9671,9451,94644,6001,946
2022-07-041,9471,9591,9331,95949,4001,959
2022-07-011,9381,9471,9261,93146,9001,931
2022-06-301,9411,9451,9301,93361,1001,933
2022-06-291,9331,9451,9201,92160,5001,921
2022-06-281,9361,9521,9291,95256,1001,952
2022-06-271,9351,9361,9151,93234,9001,932
2022-06-241,9351,9351,9171,92327,9001,923
2022-06-231,9231,9321,9191,92626,6001,926
2022-06-221,9201,9271,9141,92326,6001,923
2022-06-211,9161,9221,9061,91630,1001,916
2022-06-201,9141,9181,9051,91124,6001,911
2022-06-171,9101,9271,9061,92165,1001,921
2022-06-161,9191,9241,9141,92230,5001,922
2022-06-151,9001,9071,8981,90047,9001,900
2022-06-141,9051,9151,9001,90248,7001,902
2022-06-131,9011,9171,8991,91745,7001,917
2022-06-101,9061,9151,9021,90262,8001,902
2022-06-091,9121,9241,9121,92035,5001,920
2022-06-081,9131,9281,9131,91844,0001,918
2022-06-071,9081,9221,9081,91829,1001,918
2022-06-061,9101,9161,9081,91538,9001,915
2022-06-031,9101,9131,9041,90929,8001,909
2022-06-021,9261,9261,9071,90948,6001,909
2022-06-011,9131,9371,9131,93755,5001,937
2022-05-311,9211,9251,9051,90558,8001,905
2022-05-301,9211,9381,9151,92185,4001,921
2022-05-271,9051,9151,9031,91433,7001,914
2022-05-261,9051,9201,9051,91139,6001,911
2022-05-251,9231,9231,9051,90532,9001,905
2022-05-241,9271,9301,9151,91540,6001,915
2022-05-231,9311,9471,9301,93230,2001,932
2022-05-201,9211,9291,9181,92228,0001,922
2022-05-191,9301,9371,9171,92847,1001,928
2022-05-181,9201,9431,9131,93864,5001,938
2022-05-171,9381,9451,9171,93673,5001,936
2022-05-161,9761,9761,9321,93599,8001,935
2022-05-131,9811,9931,9601,98266,4001,982
2022-05-121,9871,9941,9721,98162,3001,981
2022-05-112,0082,0101,9751,99457,3001,994
2022-05-102,0252,0261,9982,01061,6002,010
2022-05-092,0342,0422,0252,02764,6002,027
2022-05-062,0392,0452,0272,03892,7002,038
2022-05-022,0352,0452,0252,03871,1002,038
2022-04-282,0012,0422,0002,039101,3002,039
2022-04-272,0002,0181,9941,99798,4001,997
2022-04-262,0052,0182,0012,01080,1002,010
2022-04-251,9702,0031,9661,99856,2001,998
2022-04-221,9902,0001,9841,98937,7001,989
2022-04-211,9972,0121,9941,99493,4001,994
2022-04-201,9621,9971,9621,99673,4001,996
2022-04-191,9521,9671,9461,96244,2001,962
2022-04-181,9711,9721,9511,96436,8001,964
2022-04-151,9551,9731,9551,97149,6001,971
2022-04-141,9911,9921,9621,97053,2001,970
2022-04-131,9851,9981,9811,99192,9001,991
2022-04-121,9731,9791,9641,97166,7001,971
2022-04-111,9741,9791,9621,97475,7001,974
2022-04-081,9701,9801,9651,98084,9001,980
2022-04-071,9621,9691,9481,96885,6001,968
2022-04-061,9681,9811,9521,95476,6001,954
2022-04-051,9661,9801,9591,98073,5001,980
2022-04-041,9401,9551,9361,95370,0001,953
2022-04-011,9031,9401,9031,94092,8001,940
2022-03-311,9071,9291,9041,906122,8001,906
2022-03-301,9261,9351,9091,922195,7001,922
2022-03-291,9831,9851,9541,984269,2001,984
2022-03-281,9901,9921,9741,990164,1001,990
2022-03-252,0052,0051,9831,98986,4001,989
2022-03-241,9951,9991,9831,99674,9001,996
2022-03-231,9992,0131,9902,00396,1002,003
2022-03-222,0042,0041,9771,98489,0001,984
2022-03-181,9891,9981,9731,997119,7001,997
2022-03-171,9821,9891,9671,98767,3001,987
2022-03-161,9891,9931,9781,98062,6001,980
2022-03-151,9711,9961,9701,98973,7001,989
2022-03-141,9771,9801,9591,96180,3001,961
2022-03-111,9621,9891,9621,97067,8001,970
2022-03-101,9691,9791,9631,97460,0001,974
2022-03-091,9501,9601,9471,95148,2001,951
2022-03-081,9601,9741,9461,95272,0001,952
2022-03-071,9541,9801,9481,96570,1001,965
2022-03-041,9551,9761,9551,96054,4001,960
2022-03-031,9601,9781,9581,95835,3001,958
2022-03-021,9461,9631,9411,95660,7001,956
2022-03-011,9751,9801,9551,95567,8001,955
2022-02-281,9511,9771,9471,97188,4001,971
2022-02-251,9701,9721,9501,95249,9001,952
2022-02-241,9501,9821,9421,98076,1001,980
2022-02-221,9581,9581,9461,95537,6001,955
2022-02-211,9601,9721,9561,95932,1001,959
2022-02-181,9621,9841,9621,98026,9001,980
2022-02-171,9791,9801,9611,96529,2001,965
2022-02-161,9751,9901,9711,97941,0001,979
2022-02-151,9811,9831,9591,96867,5001,968
2022-02-141,9531,9791,9501,974124,2001,974
2022-02-101,9811,9941,9801,99279,4001,992
2022-02-091,9671,9891,9621,978100,7001,978
2022-02-081,9601,9681,9571,96033,3001,960
2022-02-071,9521,9621,9511,96043,7001,960
2022-02-041,9641,9791,9591,96454,7001,964
2022-02-031,9511,9661,9511,96042,9001,960
2022-02-021,9591,9691,9521,96494,3001,964
2022-02-011,9501,9641,9431,95642,5001,956
2022-01-311,9491,9511,9351,94649,0001,946
2022-01-281,9371,9421,9291,94253,1001,942
2022-01-271,9311,9331,9121,91861,7001,918
2022-01-261,9361,9441,9221,92233,8001,922
2022-01-251,9321,9361,9211,93635,7001,936
2022-01-241,9271,9411,9161,94142,2001,941
2022-01-211,9061,9221,9051,92240,2001,922
2022-01-201,9181,9281,9031,90754,7001,907
2022-01-191,9091,9201,9041,90956,0001,909
2022-01-181,9361,9361,9181,92528,0001,925
2022-01-171,9251,9361,9151,91932,1001,919
2022-01-141,9251,9341,9201,92949,6001,929
2022-01-131,9291,9321,9221,92620,5001,926
2022-01-121,9191,9351,9191,92937,4001,929
2022-01-111,9231,9271,9161,91948,1001,919
2022-01-071,9361,9421,9231,92633,8001,926
2022-01-061,9451,9561,9291,92951,1001,929
2022-01-051,9391,9551,9311,95340,3001,953
2022-01-041,9351,9391,9161,93756,5001,937

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