1379 ホクト(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,405	2,410	2,385	2,410	19,200	2,190.91
2002-12-27	2,430	2,430	2,380	2,400	18,800	2,181.82
2002-12-26	2,380	2,435	2,380	2,435	20,300	2,213.64
2002-12-25	2,375	2,400	2,350	2,360	89,200	2,145.45
2002-12-24	2,445	2,455	2,385	2,415	68,900	2,195.45
2002-12-20	2,300	2,375	2,270	2,355	64,100	2,140.91
2002-12-19	2,160	2,250	2,155	2,250	63,200	2,045.45
2002-12-18	2,290	2,290	2,205	2,240	37,600	2,036.36
2002-12-17	2,340	2,340	2,280	2,300	41,800	2,090.91
2002-12-16	2,390	2,390	2,320	2,320	44,600	2,109.09
2002-12-13	2,395	2,400	2,370	2,390	138,400	2,172.73
2002-12-12	2,400	2,410	2,395	2,400	23,200	2,181.82
2002-12-11	2,450	2,450	2,390	2,405	36,100	2,186.36
2002-12-10	2,440	2,475	2,410	2,450	32,900	2,227.27
2002-12-09	2,420	2,445	2,410	2,445	68,600	2,222.73
2002-12-06	2,495	2,495	2,440	2,460	95,200	2,236.36
2002-12-05	2,500	2,505	2,485	2,500	86,200	2,272.73
2002-12-04	2,500	2,515	2,480	2,500	146,300	2,272.73
2002-12-03	2,560	2,560	2,480	2,520	87,600	2,290.91
2002-12-02	2,535	2,560	2,505	2,520	25,300	2,290.91
2002-11-29	2,550	2,585	2,520	2,530	33,000	2,300
2002-11-28	2,500	2,550	2,490	2,490	85,000	2,263.64
2002-11-27	2,480	2,505	2,440	2,465	127,700	2,240.91
2002-11-26	2,580	2,635	2,505	2,515	98,700	2,286.36
2002-11-25	2,500	2,590	2,460	2,575	75,500	2,340.91
2002-11-22	2,550	2,560	2,505	2,520	60,200	2,290.91
2002-11-21	2,445	2,545	2,445	2,525	129,300	2,295.45
2002-11-20	2,420	2,455	2,410	2,435	125,000	2,213.64
2002-11-19	2,365	2,470	2,320	2,450	139,900	2,227.27
2002-11-18	2,300	2,380	2,300	2,340	184,900	2,127.27
2002-11-15	2,235	2,285	2,230	2,280	100,200	2,072.73
2002-11-14	2,215	2,280	2,210	2,275	83,600	2,068.18
2002-11-13	2,220	2,220	2,190	2,205	61,000	2,004.55
2002-11-12	2,195	2,250	2,195	2,245	86,400	2,040.91
2002-11-11	2,280	2,280	2,190	2,190	64,500	1,990.91
2002-11-08	2,280	2,315	2,200	2,295	176,500	2,086.36
2002-11-07	2,190	2,305	2,190	2,275	182,900	2,068.18
2002-11-06	2,160	2,170	2,120	2,170	226,000	1,972.73
2002-11-05	2,130	2,180	2,120	2,180	172,000	1,981.82
2002-11-01	2,160	2,160	2,105	2,130	34,600	1,936.36
2002-10-31	2,145	2,145	2,105	2,125	19,800	1,931.82
2002-10-30	2,120	2,165	2,110	2,140	41,700	1,945.45
2002-10-29	2,180	2,180	2,120	2,125	47,000	1,931.82
2002-10-28	2,130	2,150	2,115	2,150	75,100	1,954.55
2002-10-25	2,120	2,130	2,090	2,130	113,100	1,936.36
2002-10-24	2,200	2,200	2,105	2,120	88,900	1,927.27
2002-10-23	2,270	2,270	2,210	2,220	41,300	2,018.18
2002-10-22	2,350	2,360	2,270	2,270	133,500	2,063.64
2002-10-21	2,340	2,345	2,310	2,325	76,400	2,113.64
2002-10-18	2,320	2,320	2,200	2,300	159,400	2,090.91
2002-10-17	2,280	2,380	2,240	2,270	229,200	2,063.64
2002-10-16	2,130	2,250	2,120	2,240	415,600	2,036.36
2002-10-15	2,100	2,140	2,075	2,090	273,300	1,900
2002-10-11	2,140	2,140	2,085	2,100	101,000	1,909.09
2002-10-10	2,195	2,200	2,050	2,100	89,900	1,909.09
2002-10-09	2,205	2,220	2,180	2,185	168,400	1,986.36
2002-10-08	2,250	2,275	2,190	2,200	106,200	2,000
2002-10-07	2,400	2,400	2,225	2,245	104,300	2,040.91
2002-10-04	2,480	2,485	2,435	2,445	78,100	2,222.73
2002-10-03	2,555	2,555	2,480	2,480	51,800	2,254.55
2002-10-02	2,565	2,580	2,535	2,555	84,300	2,322.73
2002-10-01	2,530	2,535	2,480	2,485	58,000	2,259.09
2002-09-30	2,645	2,645	2,560	2,570	51,400	2,336.36
2002-09-27	2,670	2,680	2,635	2,640	87,600	2,400
2002-09-26	2,700	2,700	2,660	2,680	51,600	2,436.36
2002-09-25	2,690	2,695	2,655	2,660	65,000	2,418.18
2002-09-24	2,720	2,725	2,680	2,700	74,900	2,454.55
2002-09-20	2,760	2,800	2,700	2,720	77,600	2,472.73
2002-09-19	2,790	2,850	2,760	2,760	153,400	2,509.09
2002-09-18	2,740	2,790	2,710	2,765	219,800	2,513.64
2002-09-17	2,690	2,710	2,665	2,700	170,900	2,454.55
2002-09-13	2,605	2,695	2,605	2,695	128,800	2,450
2002-09-12	2,770	2,770	2,695	2,725	108,300	2,477.27
2002-09-11	2,950	2,990	2,835	2,850	106,400	2,590.91
2002-09-10	2,970	3,000	2,970	2,990	21,200	2,718.18
2002-09-09	3,000	3,000	2,960	2,970	30,100	2,700
2002-09-06	2,995	3,000	2,980	2,990	21,400	2,718.18
2002-09-05	2,970	3,040	2,955	2,995	74,200	2,722.73
2002-09-04	2,940	2,995	2,900	2,955	50,000	2,686.36
2002-09-03	3,080	3,080	3,020	3,030	29,000	2,754.55
2002-09-02	3,110	3,120	3,090	3,090	18,700	2,809.09
2002-08-30	3,070	3,140	3,070	3,130	15,800	2,845.45
2002-08-29	3,140	3,140	3,070	3,080	19,400	2,800
2002-08-28	3,150	3,160	3,110	3,130	20,700	2,845.45
2002-08-27	3,090	3,120	3,090	3,100	35,400	2,818.18
2002-08-26	3,100	3,100	3,070	3,070	41,800	2,790.91
2002-08-23	3,090	3,100	3,060	3,070	24,000	2,790.91
2002-08-22	3,070	3,090	3,050	3,070	24,800	2,790.91
2002-08-21	3,080	3,090	3,060	3,070	31,100	2,790.91
2002-08-20	3,080	3,110	3,080	3,080	44,200	2,800
2002-08-19	3,090	3,100	3,070	3,080	58,100	2,800
2002-08-16	3,120	3,130	3,080	3,080	75,200	2,800
2002-08-15	3,050	3,100	3,030	3,080	123,300	2,800
2002-08-14	3,050	3,050	3,000	3,000	60,800	2,727.27
2002-08-13	3,070	3,100	3,060	3,070	31,100	2,790.91
2002-08-12	3,100	3,100	3,070	3,070	19,600	2,790.91
2002-08-09	3,120	3,120	3,080	3,100	38,200	2,818.18
2002-08-08	3,090	3,130	3,080	3,080	10,900	2,800
2002-08-07	3,130	3,140	3,090	3,090	20,400	2,809.09
2002-08-06	3,110	3,140	3,080	3,100	22,700	2,818.18
2002-08-05	3,080	3,150	3,080	3,140	9,500	2,854.55
2002-08-02	3,140	3,160	3,090	3,120	31,500	2,836.36
2002-08-01	3,090	3,110	3,070	3,110	24,000	2,827.27
2002-07-31	3,100	3,120	3,070	3,070	26,400	2,790.91
2002-07-30	3,150	3,150	3,100	3,130	24,300	2,845.45
2002-07-29	3,070	3,120	3,050	3,070	30,600	2,790.91
2002-07-26	3,150	3,150	3,070	3,070	32,700	2,790.91
2002-07-25	3,170	3,200	3,150	3,170	29,200	2,881.82
2002-07-24	3,190	3,200	3,120	3,120	35,100	2,836.36
2002-07-23	3,200	3,210	3,150	3,150	33,100	2,863.64
2002-07-22	3,190	3,270	3,190	3,220	49,600	2,927.27
2002-07-19	3,300	3,300	3,220	3,240	46,900	2,945.45
2002-07-18	3,230	3,300	3,210	3,300	126,200	3,000
2002-07-17	3,280	3,320	3,250	3,280	65,900	2,981.82
2002-07-16	3,320	3,370	3,310	3,330	53,500	3,027.27
2002-07-15	3,350	3,350	3,300	3,320	27,400	3,018.18
2002-07-12	3,310	3,370	3,290	3,320	77,300	3,018.18
2002-07-11	3,370	3,370	3,280	3,320	69,100	3,018.18
2002-07-10	3,330	3,400	3,310	3,380	108,600	3,072.73
2002-07-09	3,330	3,330	3,290	3,320	51,700	3,018.18
2002-07-08	3,320	3,330	3,260	3,280	50,200	2,981.82
2002-07-05	3,280	3,320	3,270	3,280	34,400	2,981.82
2002-07-04	3,250	3,290	3,250	3,280	65,200	2,981.82
2002-07-03	3,170	3,270	3,150	3,250	80,000	2,954.55
2002-07-02	3,170	3,220	3,160	3,200	48,700	2,909.09
2002-07-01	3,170	3,170	3,150	3,160	22,100	2,872.73
2002-06-28	3,130	3,160	3,120	3,120	64,700	2,836.36
2002-06-27	3,170	3,170	3,120	3,130	37,400	2,845.45
2002-06-26	3,220	3,220	3,120	3,120	43,000	2,836.36
2002-06-25	3,250	3,250	3,170	3,220	26,700	2,927.27
2002-06-24	3,190	3,190	3,120	3,190	25,100	2,900
2002-06-21	3,160	3,220	3,160	3,190	41,500	2,900
2002-06-20	3,110	3,230	3,110	3,210	63,100	2,918.18
2002-06-19	3,210	3,210	3,110	3,110	39,400	2,827.27
2002-06-18	3,200	3,200	3,160	3,170	39,400	2,881.82
2002-06-17	3,180	3,180	3,110	3,110	64,400	2,827.27
2002-06-14	3,260	3,310	3,150	3,160	178,200	2,872.73
2002-06-13	3,360	3,370	3,300	3,310	49,600	3,009.09
2002-06-12	3,410	3,410	3,350	3,350	62,200	3,045.45
2002-06-11	3,370	3,400	3,310	3,310	52,400	3,009.09
2002-06-10	3,380	3,430	3,350	3,350	60,900	3,045.45
2002-06-07	3,440	3,480	3,380	3,440	109,500	3,127.27
2002-06-06	3,500	3,500	3,430	3,490	150,000	3,172.73
2002-06-05	3,290	3,450	3,240	3,420	174,800	3,109.09
2002-06-04	3,270	3,320	3,270	3,310	132,000	3,009.09
2002-06-03	3,260	3,290	3,240	3,260	84,400	2,963.64
2002-05-31	3,310	3,320	3,260	3,260	113,300	2,963.64
2002-05-30	3,310	3,330	3,290	3,310	96,000	3,009.09
2002-05-29	3,400	3,400	3,350	3,350	60,400	3,045.45
2002-05-28	3,370	3,410	3,340	3,400	60,500	3,090.91
2002-05-27	3,330	3,350	3,290	3,310	119,200	3,009.09
2002-05-24	3,450	3,450	3,340	3,380	98,000	3,072.73
2002-05-23	3,450	3,510	3,450	3,450	55,200	3,136.36
2002-05-22	3,420	3,520	3,410	3,500	115,200	3,181.82
2002-05-21	3,420	3,460	3,340	3,410	212,200	3,100
2002-05-20	3,410	3,550	3,410	3,470	155,400	3,154.55
2002-05-17	3,600	3,610	3,480	3,480	73,800	3,163.64
2002-05-16	3,580	3,580	3,550	3,580	79,200	3,254.55
2002-05-15	3,550	3,570	3,520	3,550	84,100	3,227.27
2002-05-14	3,660	3,670	3,540	3,570	154,000	3,245.45
2002-05-13	3,440	3,660	3,430	3,660	175,000	3,327.27
2002-05-10	3,430	3,500	3,350	3,390	203,100	3,081.82
2002-05-09	3,390	3,430	3,290	3,390	107,600	3,081.82
2002-05-08	3,300	3,310	3,270	3,290	42,800	2,990.91
2002-05-07	3,300	3,320	3,280	3,280	57,200	2,981.82
2002-05-02	3,300	3,310	3,280	3,290	44,900	2,990.91
2002-05-01	3,340	3,340	3,270	3,310	25,500	3,009.09
2002-04-30	3,320	3,350	3,290	3,290	19,100	2,990.91
2002-04-26	3,380	3,380	3,280	3,290	35,900	2,990.91
2002-04-25	3,400	3,400	3,360	3,370	19,900	3,063.64
2002-04-24	3,400	3,400	3,390	3,390	56,400	3,081.82
2002-04-23	3,400	3,400	3,350	3,400	24,200	3,090.91
2002-04-22	3,440	3,470	3,390	3,400	68,100	3,090.91
2002-04-19	3,450	3,450	3,380	3,410	31,400	3,100
2002-04-18	3,370	3,420	3,370	3,410	24,700	3,100
2002-04-17	3,350	3,420	3,350	3,420	33,600	3,109.09
2002-04-16	3,450	3,450	3,350	3,440	20,600	3,127.27
2002-04-15	3,390	3,460	3,350	3,370	14,400	3,063.64
2002-04-12	3,450	3,450	3,320	3,330	19,600	3,027.27
2002-04-11	3,500	3,500	3,350	3,360	36,300	3,054.55
2002-04-10	3,470	3,550	3,440	3,530	70,100	3,209.09
2002-04-09	3,460	3,470	3,400	3,400	90,300	3,090.91
2002-04-08	3,350	3,460	3,340	3,400	70,100	3,090.91
2002-04-05	3,290	3,300	3,260	3,300	81,300	3,000
2002-04-04	3,300	3,320	3,250	3,300	116,400	3,000
2002-04-03	3,300	3,320	3,280	3,280	57,500	2,981.82
2002-04-02	3,300	3,350	3,300	3,300	49,500	3,000
2002-04-01	3,350	3,350	3,290	3,290	28,700	2,990.91
2002-03-29	3,350	3,350	3,300	3,310	43,500	3,009.09
2002-03-28	3,420	3,450	3,280	3,300	82,400	3,000
2002-03-27	3,240	3,380	3,240	3,370	55,900	3,063.64
2002-03-26	3,160	3,250	3,160	3,240	33,600	2,945.45
2002-03-25	3,900	3,910	3,850	3,850	70,200	2,916.67
2002-03-22	3,940	3,940	3,850	3,900	97,000	2,954.55
2002-03-20	3,900	3,920	3,870	3,890	58,100	2,946.97
2002-03-19	3,830	3,900	3,810	3,900	33,300	2,954.55
2002-03-18	3,850	3,850	3,800	3,810	57,200	2,886.36
2002-03-15	3,830	3,870	3,760	3,810	95,700	2,886.36
2002-03-14	3,770	3,850	3,760	3,790	64,300	2,871.21
2002-03-13	4,030	4,040	3,810	3,860	68,900	2,924.24
2002-03-12	3,930	4,040	3,930	4,040	48,900	3,060.61
2002-03-11	4,000	4,050	3,900	3,990	75,900	3,022.73
2002-03-08	3,950	4,000	3,930	3,950	119,200	2,992.42
2002-03-07	3,900	3,980	3,880	3,930	88,800	2,977.27
2002-03-06	3,750	3,870	3,740	3,860	79,600	2,924.24
2002-03-05	3,690	3,800	3,650	3,700	309,700	2,803.03
2002-03-04	3,530	3,650	3,510	3,540	61,700	2,681.82
2002-03-01	3,500	3,520	3,490	3,510	39,800	2,659.09
2002-02-28	3,450	3,500	3,450	3,480	58,000	2,636.36
2002-02-27	3,400	3,450	3,380	3,450	41,100	2,613.64
2002-02-26	3,410	3,420	3,380	3,400	31,300	2,575.76
2002-02-25	3,480	3,480	3,390	3,390	14,900	2,568.18
2002-02-22	3,480	3,500	3,370	3,380	57,700	2,560.61
2002-02-21	3,340	3,400	3,330	3,400	72,100	2,575.76
2002-02-20	3,350	3,380	3,330	3,340	36,700	2,530.30
2002-02-19	3,480	3,480	3,370	3,400	50,800	2,575.76
2002-02-18	3,540	3,540	3,460	3,500	86,100	2,651.52
2002-02-15	3,610	3,620	3,540	3,540	26,400	2,681.82
2002-02-14	3,610	3,650	3,600	3,610	31,900	2,734.85
2002-02-13	3,560	3,610	3,550	3,610	50,200	2,734.85
2002-02-12	3,610	3,620	3,530	3,560	37,600	2,696.97
2002-02-08	3,630	3,660	3,590	3,610	46,200	2,734.85
2002-02-07	3,610	3,690	3,610	3,660	17,200	2,772.73
2002-02-06	3,650	3,660	3,590	3,600	15,000	2,727.27
2002-02-05	3,730	3,730	3,590	3,690	45,400	2,795.45
2002-02-04	3,830	3,830	3,750	3,760	34,200	2,848.48
2002-02-01	3,830	3,930	3,780	3,830	47,900	2,901.52
2002-01-31	3,800	3,900	3,780	3,850	25,700	2,916.67
2002-01-30	3,800	3,900	3,760	3,900	41,000	2,954.55
2002-01-29	3,850	3,870	3,810	3,870	16,500	2,931.82
2002-01-28	3,750	3,840	3,720	3,830	30,700	2,901.52
2002-01-25	3,810	3,840	3,760	3,790	29,300	2,871.21
2002-01-24	3,720	3,830	3,720	3,800	39,400	2,878.79
2002-01-23	3,810	3,810	3,700	3,700	67,600	2,803.03
2002-01-22	4,000	4,000	3,820	3,830	33,700	2,901.52
2002-01-21	3,950	3,990	3,910	3,990	43,000	3,022.73
2002-01-18	3,760	3,890	3,760	3,890	33,700	2,946.97
2002-01-17	3,750	3,770	3,700	3,710	36,100	2,810.61
2002-01-16	3,860	3,880	3,790	3,800	33,300	2,878.79
2002-01-15	3,930	3,950	3,870	3,870	51,000	2,931.82
2002-01-11	3,800	3,930	3,800	3,880	170,200	2,939.39
2002-01-10	3,800	3,870	3,650	3,650	226,900	2,765.15
2002-01-09	4,030	4,050	3,910	3,940	103,000	2,984.85
2002-01-08	4,300	4,300	4,100	4,130	76,600	3,128.79
2002-01-07	4,400	4,400	4,260	4,310	50,800	3,265.15
2002-01-04	4,490	4,500	4,350	4,390	45,200	3,325.76

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