1379 ホクト(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 5,550 | 5,550 | 5,400 | 5,490 | 6,400 | 2,888.26 |
| 1999-12-29 | 5,000 | 5,500 | 5,000 | 5,370 | 14,900 | 2,825.13 |
| 1999-12-28 | 5,010 | 5,090 | 5,000 | 5,000 | 21,300 | 2,630.47 |
| 1999-12-27 | 5,150 | 5,280 | 5,050 | 5,070 | 23,400 | 2,667.30 |
| 1999-12-24 | 5,610 | 5,610 | 5,010 | 5,200 | 39,300 | 2,735.69 |
| 1999-12-22 | 5,650 | 5,700 | 5,450 | 5,600 | 19,500 | 2,946.13 |
| 1999-12-21 | 5,500 | 5,700 | 5,190 | 5,690 | 40,400 | 2,993.48 |
| 1999-12-20 | 5,700 | 5,790 | 4,870 | 5,500 | 52,300 | 2,893.52 |
| 1999-12-17 | 5,900 | 5,900 | 5,650 | 5,650 | 64,300 | 2,972.43 |
| 1999-12-16 | 5,800 | 6,000 | 5,730 | 5,950 | 20,200 | 3,130.26 |
| 1999-12-15 | 5,850 | 5,850 | 5,690 | 5,830 | 34,600 | 3,067.13 |
| 1999-12-14 | 6,070 | 6,070 | 5,750 | 5,850 | 35,700 | 3,077.65 |
| 1999-12-13 | 6,190 | 6,200 | 6,030 | 6,190 | 25,300 | 3,256.52 |
| 1999-12-10 | 6,300 | 6,300 | 6,000 | 6,190 | 34,800 | 3,256.52 |
| 1999-12-09 | 6,300 | 6,390 | 6,170 | 6,200 | 40,200 | 3,261.78 |
| 1999-12-08 | 6,030 | 6,200 | 5,920 | 6,200 | 54,600 | 3,261.78 |
| 1999-12-07 | 5,900 | 6,000 | 5,810 | 5,930 | 30,300 | 3,119.74 |
| 1999-12-06 | 6,000 | 6,120 | 5,600 | 5,600 | 35,600 | 2,946.13 |
| 1999-12-03 | 6,000 | 6,050 | 5,800 | 5,910 | 58,000 | 3,109.22 |
| 1999-12-02 | 6,210 | 6,300 | 6,000 | 6,000 | 41,900 | 3,156.57 |
| 1999-12-01 | 6,290 | 6,490 | 6,250 | 6,300 | 30,600 | 3,314.39 |
| 1999-11-30 | 7,000 | 7,050 | 6,400 | 6,790 | 128,900 | 3,572.18 |
| 1999-11-29 | 6,500 | 7,000 | 5,990 | 6,980 | 437,700 | 3,672.14 |
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
