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
2021-10-15	1,966	1,966	1,952	1,960	37,600	1,960
2021-10-14	1,941	1,947	1,931	1,947	49,200	1,947
2021-10-13	1,950	1,955	1,941	1,941	57,200	1,941
2021-10-12	1,984	1,984	1,952	1,958	60,700	1,958
2021-10-11	1,976	1,981	1,971	1,980	41,200	1,980
2021-10-08	1,980	1,987	1,965	1,965	46,800	1,965
2021-10-07	1,951	1,971	1,951	1,963	44,400	1,963
2021-10-06	1,945	1,967	1,941	1,956	50,900	1,956
2021-10-05	1,945	1,970	1,945	1,952	73,600	1,952
2021-10-04	1,948	1,964	1,939	1,960	66,800	1,960
2021-10-01	1,957	1,957	1,934	1,944	76,900	1,944
2021-09-30	1,970	1,974	1,957	1,967	53,100	1,967
2021-09-29	1,951	1,960	1,941	1,960	116,500	1,960
2021-09-28	1,968	1,971	1,962	1,967	57,700	1,967
2021-09-27	1,971	1,977	1,961	1,963	69,900	1,963
2021-09-24	1,968	1,987	1,964	1,986	52,900	1,986
2021-09-22	1,976	1,981	1,950	1,950	91,400	1,950
2021-09-21	1,984	1,990	1,974	1,978	69,200	1,978
2021-09-17	2,005	2,005	1,991	1,995	55,000	1,995
2021-09-16	2,000	2,006	1,990	2,003	60,300	2,003
2021-09-15	1,989	1,999	1,986	1,992	57,700	1,992
2021-09-14	1,988	2,007	1,983	2,004	69,600	2,004
2021-09-13	1,978	1,989	1,965	1,988	58,700	1,988
2021-09-10	1,990	1,995	1,971	1,979	99,200	1,979
2021-09-09	2,000	2,009	1,981	1,983	78,800	1,983
2021-09-08	1,997	2,005	1,993	2,005	55,900	2,005
2021-09-07	1,998	2,007	1,994	1,997	65,900	1,997
2021-09-06	2,000	2,000	1,985	1,995	58,600	1,995
2021-09-03	1,988	1,999	1,967	1,991	111,100	1,991
2021-09-02	1,998	2,001	1,973	1,988	90,700	1,988
2021-09-01	1,999	2,010	1,994	2,003	91,500	2,003
2021-08-31	1,974	2,002	1,967	1,993	136,900	1,993
2021-08-30	1,967	1,987	1,958	1,987	94,400	1,987
2021-08-27	1,953	1,963	1,941	1,963	68,500	1,963
2021-08-26	1,952	1,953	1,935	1,953	58,600	1,953
2021-08-25	1,947	1,953	1,940	1,952	58,600	1,952
2021-08-24	1,943	1,955	1,938	1,945	71,700	1,945
2021-08-23	1,940	1,955	1,932	1,946	97,600	1,946
2021-08-20	1,928	1,941	1,923	1,927	79,100	1,927
2021-08-19	1,922	1,929	1,909	1,919	55,200	1,919
2021-08-18	1,905	1,934	1,904	1,929	97,300	1,929
2021-08-17	1,895	1,903	1,888	1,894	90,000	1,894
2021-08-16	1,918	1,922	1,882	1,895	148,500	1,895
2021-08-13	1,910	1,930	1,901	1,927	129,500	1,927
2021-08-12	1,933	1,935	1,919	1,925	38,000	1,925
2021-08-11	1,919	1,925	1,911	1,924	68,000	1,924
2021-08-10	1,918	1,926	1,912	1,912	52,300	1,912
2021-08-06	1,921	1,925	1,914	1,914	65,300	1,914
2021-08-05	1,928	1,934	1,921	1,922	49,800	1,922
2021-08-04	1,936	1,937	1,927	1,935	50,900	1,935
2021-08-03	1,945	1,954	1,933	1,939	53,100	1,939
2021-08-02	1,947	1,959	1,940	1,956	60,700	1,956
2021-07-30	1,943	1,944	1,922	1,922	52,100	1,922
2021-07-29	1,952	1,953	1,938	1,943	28,500	1,943
2021-07-28	1,946	1,957	1,942	1,952	44,200	1,952
2021-07-27	1,932	1,947	1,932	1,942	34,400	1,942
2021-07-26	1,950	1,952	1,932	1,932	40,800	1,932
2021-07-21	1,945	1,957	1,936	1,950	74,200	1,950
2021-07-20	1,925	1,937	1,921	1,931	60,600	1,931
2021-07-19	1,940	1,944	1,926	1,931	36,500	1,931
2021-07-16	1,937	1,953	1,933	1,949	46,500	1,949
2021-07-15	1,970	1,971	1,936	1,936	50,700	1,936
2021-07-14	1,952	1,965	1,946	1,960	42,500	1,960
2021-07-13	1,943	1,958	1,941	1,952	66,200	1,952
2021-07-12	1,934	1,940	1,930	1,937	65,300	1,937
2021-07-09	1,911	1,924	1,907	1,921	119,600	1,921
2021-07-08	1,922	1,933	1,918	1,918	65,800	1,918
2021-07-07	1,935	1,935	1,917	1,920	61,000	1,920
2021-07-06	1,955	1,955	1,937	1,937	50,900	1,937
2021-07-05	1,960	1,960	1,941	1,945	35,400	1,945
2021-07-02	1,938	1,968	1,931	1,965	192,100	1,965
2021-07-01	1,919	1,928	1,915	1,920	66,700	1,920
2021-06-30	1,931	1,931	1,917	1,919	60,100	1,919
2021-06-29	1,930	1,936	1,917	1,918	95,100	1,918
2021-06-28	1,934	1,939	1,926	1,934	47,600	1,934
2021-06-25	1,927	1,933	1,921	1,931	39,500	1,931
2021-06-24	1,914	1,926	1,907	1,924	64,900	1,924
2021-06-23	1,924	1,928	1,912	1,914	56,200	1,914
2021-06-22	1,933	1,937	1,914	1,918	81,300	1,918
2021-06-21	1,910	1,921	1,900	1,905	116,500	1,905
2021-06-18	1,930	1,933	1,912	1,912	103,200	1,912
2021-06-17	1,946	1,946	1,926	1,926	69,200	1,926
2021-06-16	1,939	1,955	1,939	1,946	54,600	1,946
2021-06-15	1,939	1,948	1,934	1,936	70,200	1,936
2021-06-14	1,946	1,947	1,934	1,937	46,400	1,937
2021-06-11	1,957	1,958	1,939	1,943	111,600	1,943
2021-06-10	1,947	1,950	1,933	1,936	54,400	1,936
2021-06-09	1,945	1,955	1,938	1,947	72,200	1,947
2021-06-08	1,954	1,958	1,949	1,953	80,900	1,953
2021-06-07	1,947	1,955	1,943	1,954	84,600	1,954
2021-06-04	1,930	1,940	1,923	1,940	101,300	1,940
2021-06-03	1,917	1,932	1,911	1,932	153,800	1,932
2021-06-02	1,931	1,940	1,903	1,915	234,600	1,915
2021-06-01	1,931	1,940	1,928	1,937	74,800	1,937
2021-05-31	1,945	1,954	1,930	1,933	118,600	1,933
2021-05-28	1,948	1,953	1,936	1,941	105,000	1,941
2021-05-27	1,952	1,963	1,936	1,936	162,200	1,936
2021-05-26	1,965	1,968	1,950	1,954	117,800	1,954
2021-05-25	1,975	1,984	1,965	1,965	109,900	1,965
2021-05-24	1,979	1,986	1,967	1,980	55,500	1,980
2021-05-21	1,977	1,980	1,965	1,965	88,000	1,965
2021-05-20	1,989	1,995	1,977	1,977	58,800	1,977
2021-05-19	1,980	1,988	1,976	1,986	54,200	1,986
2021-05-18	1,991	1,998	1,975	1,985	93,900	1,985
2021-05-17	2,000	2,004	1,952	1,982	245,900	1,982
2021-05-14	2,020	2,038	2,014	2,036	115,300	2,036
2021-05-13	1,997	2,013	1,997	2,002	74,200	2,002
2021-05-12	2,017	2,020	1,998	2,008	59,200	2,008
2021-05-11	2,021	2,023	2,012	2,017	52,500	2,017
2021-05-10	2,033	2,034	2,020	2,030	84,000	2,030
2021-05-07	2,015	2,025	2,012	2,015	57,700	2,015
2021-05-06	2,000	2,011	1,997	2,008	76,800	2,008
2021-04-30	1,987	2,000	1,986	1,987	76,100	1,987
2021-04-28	2,004	2,004	1,986	1,992	71,100	1,992
2021-04-27	1,996	1,999	1,981	1,989	93,600	1,989
2021-04-26	2,024	2,024	1,995	2,000	140,100	2,000
2021-04-23	2,014	2,037	1,999	2,034	140,300	2,034
2021-04-22	2,008	2,027	2,003	2,019	94,400	2,019
2021-04-21	2,015	2,016	1,999	2,004	138,600	2,004
2021-04-20	2,028	2,036	2,018	2,024	107,400	2,024
2021-04-19	2,037	2,037	2,022	2,024	98,000	2,024
2021-04-16	2,033	2,045	2,016	2,045	100,300	2,045
2021-04-15	2,039	2,045	2,031	2,040	75,100	2,040
2021-04-14	2,033	2,045	2,027	2,034	93,400	2,034
2021-04-13	2,043	2,056	2,038	2,039	73,500	2,039
2021-04-12	2,042	2,047	2,036	2,042	55,900	2,042
2021-04-09	2,052	2,053	2,030	2,035	74,700	2,035
2021-04-08	2,066	2,071	2,041	2,041	115,300	2,041
2021-04-07	2,066	2,080	2,066	2,078	67,200	2,078
2021-04-06	2,080	2,087	2,065	2,065	65,000	2,065
2021-04-05	2,066	2,076	2,056	2,072	52,300	2,072
2021-04-02	2,075	2,077	2,062	2,063	59,300	2,063
2021-04-01	2,087	2,094	2,062	2,063	95,400	2,063
2021-03-31	2,093	2,117	2,082	2,087	127,000	2,087
2021-03-30	2,108	2,111	2,081	2,096	148,600	2,096
2021-03-29	2,170	2,176	2,159	2,164	202,400	2,164
2021-03-26	2,162	2,168	2,155	2,163	88,800	2,163
2021-03-25	2,170	2,170	2,160	2,160	64,200	2,160
2021-03-24	2,172	2,178	2,147	2,155	90,000	2,155
2021-03-23	2,188	2,190	2,175	2,175	61,200	2,175
2021-03-22	2,179	2,190	2,167	2,188	77,900	2,188
2021-03-19	2,189	2,198	2,173	2,179	122,800	2,179
2021-03-18	2,185	2,192	2,172	2,188	86,300	2,188
2021-03-17	2,175	2,189	2,165	2,178	75,700	2,178
2021-03-16	2,165	2,177	2,161	2,170	83,900	2,170
2021-03-15	2,140	2,166	2,138	2,166	115,100	2,166
2021-03-12	2,137	2,139	2,116	2,139	105,600	2,139
2021-03-11	2,149	2,149	2,133	2,137	87,100	2,137
2021-03-10	2,166	2,166	2,142	2,149	73,500	2,149
2021-03-09	2,162	2,169	2,155	2,165	64,400	2,165
2021-03-08	2,160	2,163	2,143	2,156	62,100	2,156
2021-03-05	2,142	2,146	2,125	2,146	60,400	2,146
2021-03-04	2,135	2,142	2,126	2,136	45,100	2,136
2021-03-03	2,139	2,156	2,133	2,138	57,700	2,138
2021-03-02	2,143	2,143	2,123	2,139	45,800	2,139
2021-03-01	2,126	2,142	2,118	2,139	50,900	2,139
2021-02-26	2,101	2,128	2,085	2,116	161,400	2,116
2021-02-25	2,124	2,132	2,100	2,106	98,300	2,106
2021-02-24	2,142	2,146	2,099	2,100	141,200	2,100
2021-02-22	2,160	2,173	2,140	2,145	100,600	2,145
2021-02-19	2,146	2,158	2,138	2,153	80,000	2,153
2021-02-18	2,149	2,150	2,127	2,146	117,000	2,146
2021-02-17	2,143	2,151	2,134	2,149	61,300	2,149
2021-02-16	2,152	2,164	2,143	2,154	92,000	2,154
2021-02-15	2,151	2,155	2,133	2,149	105,900	2,149
2021-02-12	2,154	2,163	2,148	2,150	101,800	2,150
2021-02-10	2,155	2,167	2,152	2,164	92,600	2,164
2021-02-09	2,180	2,181	2,151	2,164	118,000	2,164
2021-02-08	2,181	2,189	2,171	2,180	89,000	2,180
2021-02-05	2,170	2,187	2,159	2,185	64,800	2,185
2021-02-04	2,173	2,192	2,156	2,162	75,800	2,162
2021-02-03	2,185	2,185	2,137	2,173	146,300	2,173
2021-02-02	2,174	2,186	2,161	2,185	73,400	2,185
2021-02-01	2,156	2,164	2,139	2,156	63,000	2,156
2021-01-29	2,185	2,188	2,157	2,161	77,100	2,161
2021-01-28	2,168	2,183	2,162	2,165	205,900	2,165
2021-01-27	2,185	2,203	2,176	2,185	79,600	2,185
2021-01-26	2,176	2,182	2,169	2,170	61,700	2,170
2021-01-25	2,162	2,185	2,154	2,176	90,900	2,176
2021-01-22	2,150	2,159	2,132	2,144	74,700	2,144
2021-01-21	2,173	2,189	2,146	2,152	108,400	2,152
2021-01-20	2,119	2,165	2,116	2,165	160,300	2,165
2021-01-19	2,105	2,112	2,092	2,099	79,600	2,099
2021-01-18	2,100	2,106	2,089	2,096	72,500	2,096
2021-01-15	2,117	2,117	2,091	2,109	152,700	2,109
2021-01-14	2,140	2,144	2,113	2,114	92,000	2,114
2021-01-13	2,133	2,150	2,127	2,146	88,300	2,146
2021-01-12	2,134	2,139	2,121	2,136	98,600	2,136
2021-01-08	2,105	2,144	2,102	2,126	128,000	2,126
2021-01-07	2,119	2,128	2,107	2,109	53,700	2,109
2021-01-06	2,092	2,113	2,088	2,103	56,700	2,103
2021-01-05	2,098	2,114	2,093	2,102	63,600	2,102
2021-01-04	2,090	2,101	2,067	2,097	60,700	2,097

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