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
2021-04-19	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