1379 ホクト(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,877	1,880	1,871	1,871	64,500	1,871
2005-12-29	1,865	1,877	1,863	1,871	102,900	1,871
2005-12-28	1,864	1,866	1,853	1,860	94,900	1,860
2005-12-27	1,876	1,876	1,860	1,860	170,300	1,860
2005-12-26	1,858	1,869	1,850	1,866	209,300	1,866
2005-12-22	1,839	1,841	1,828	1,836	164,800	1,836
2005-12-21	1,823	1,843	1,820	1,827	225,700	1,827
2005-12-20	1,820	1,833	1,814	1,816	227,600	1,816
2005-12-19	1,807	1,820	1,804	1,819	193,200	1,819
2005-12-16	1,800	1,808	1,796	1,798	209,600	1,798
2005-12-15	1,806	1,815	1,797	1,797	469,000	1,797
2005-12-14	1,839	1,840	1,805	1,805	379,100	1,805
2005-12-13	1,850	1,853	1,835	1,839	164,300	1,839
2005-12-12	1,842	1,854	1,842	1,847	118,200	1,847
2005-12-09	1,834	1,845	1,830	1,836	167,700	1,836
2005-12-08	1,848	1,849	1,830	1,836	220,900	1,836
2005-12-07	1,845	1,847	1,842	1,845	138,200	1,845
2005-12-06	1,850	1,860	1,843	1,844	204,800	1,844
2005-12-05	1,877	1,877	1,845	1,848	186,900	1,848
2005-12-02	1,860	1,860	1,844	1,856	98,500	1,856
2005-12-01	1,840	1,845	1,838	1,842	131,500	1,842
2005-11-30	1,854	1,860	1,840	1,840	105,500	1,840
2005-11-29	1,852	1,855	1,842	1,854	141,400	1,854
2005-11-28	1,870	1,879	1,849	1,854	168,900	1,854
2005-11-25	1,891	1,900	1,857	1,859	166,000	1,859
2005-11-24	1,914	1,914	1,893	1,893	100,900	1,893
2005-11-22	1,895	1,910	1,892	1,906	214,900	1,906
2005-11-21	1,874	1,901	1,873	1,889	204,000	1,889
2005-11-18	1,915	1,915	1,862	1,870	236,200	1,870
2005-11-17	1,870	1,917	1,869	1,902	409,300	1,902
2005-11-16	1,840	1,842	1,835	1,837	129,200	1,837
2005-11-15	1,838	1,842	1,829	1,834	169,000	1,834
2005-11-14	1,820	1,827	1,807	1,825	270,800	1,825
2005-11-11	1,800	1,803	1,796	1,798	309,300	1,798
2005-11-10	1,801	1,803	1,790	1,800	214,200	1,800
2005-11-09	1,805	1,812	1,801	1,802	268,600	1,802
2005-11-08	1,845	1,845	1,800	1,806	354,200	1,806
2005-11-07	1,853	1,854	1,823	1,845	270,600	1,845
2005-11-04	1,881	1,884	1,854	1,854	350,600	1,854
2005-11-02	1,884	1,887	1,878	1,881	132,900	1,881
2005-11-01	1,874	1,889	1,871	1,884	113,000	1,884
2005-10-31	1,884	1,898	1,874	1,874	369,100	1,874
2005-10-28	1,900	1,930	1,899	1,921	194,700	1,921
2005-10-27	1,890	1,900	1,881	1,898	168,300	1,898
2005-10-26	1,898	1,900	1,888	1,894	131,300	1,894
2005-10-25	1,900	1,904	1,896	1,896	93,700	1,896
2005-10-24	1,900	1,909	1,896	1,899	78,500	1,899
2005-10-21	1,900	1,904	1,880	1,895	171,800	1,895
2005-10-20	1,928	1,935	1,904	1,906	188,200	1,906
2005-10-19	1,886	1,918	1,881	1,916	234,400	1,916
2005-10-18	1,869	1,888	1,869	1,880	146,400	1,880
2005-10-17	1,870	1,897	1,866	1,868	252,000	1,868
2005-10-14	1,903	1,903	1,866	1,866	243,800	1,866
2005-10-13	1,897	1,907	1,884	1,903	340,900	1,903
2005-10-12	1,910	1,918	1,896	1,896	259,900	1,896
2005-10-11	1,898	1,919	1,896	1,904	200,300	1,904
2005-10-07	1,910	1,918	1,891	1,897	265,600	1,897
2005-10-06	1,969	1,974	1,904	1,907	456,000	1,907
2005-10-05	1,970	2,000	1,964	1,965	255,200	1,965
2005-10-04	1,965	1,968	1,956	1,960	159,900	1,960
2005-10-03	1,976	1,978	1,962	1,968	155,800	1,968
2005-09-30	1,990	1,991	1,965	1,976	153,900	1,976
2005-09-29	2,005	2,005	1,983	1,990	163,100	1,990
2005-09-28	2,000	2,010	2,000	2,010	60,900	2,010
2005-09-27	2,030	2,035	2,005	2,010	84,500	2,010
2005-09-26	2,020	2,030	2,020	2,025	136,100	2,025
2005-09-22	2,025	2,030	2,020	2,020	61,500	2,020
2005-09-21	2,025	2,025	2,020	2,025	61,700	2,025
2005-09-20	2,025	2,030	2,015	2,020	96,300	2,020
2005-09-16	2,030	2,030	2,015	2,025	104,200	2,025
2005-09-15	2,040	2,040	2,020	2,030	112,300	2,030
2005-09-14	2,030	2,045	2,020	2,030	241,500	2,030
2005-09-13	2,005	2,030	2,000	2,020	113,000	2,020
2005-09-12	1,995	1,997	1,979	1,986	193,100	1,986
2005-09-09	1,956	1,984	1,955	1,979	178,000	1,979
2005-09-08	1,984	1,984	1,947	1,951	310,000	1,951
2005-09-07	2,030	2,030	1,972	1,979	262,500	1,979
2005-09-06	2,015	2,030	2,015	2,015	110,900	2,015
2005-09-05	2,045	2,045	2,005	2,010	168,600	2,010
2005-09-02	2,020	2,035	2,020	2,030	164,800	2,030
2005-09-01	2,025	2,035	2,005	2,015	187,800	2,015
2005-08-31	2,055	2,060	2,020	2,020	177,800	2,020
2005-08-30	2,075	2,080	2,060	2,065	207,400	2,065
2005-08-29	2,095	2,095	2,075	2,080	115,500	2,080
2005-08-26	2,115	2,125	2,080	2,095	172,700	2,095
2005-08-25	2,115	2,120	2,100	2,110	75,600	2,110
2005-08-24	2,125	2,125	2,105	2,115	75,600	2,115
2005-08-23	2,090	2,120	2,090	2,120	72,600	2,120
2005-08-22	2,100	2,105	2,080	2,080	79,900	2,080
2005-08-19	2,115	2,120	2,095	2,100	62,700	2,100
2005-08-18	2,140	2,140	2,110	2,110	73,200	2,110
2005-08-17	2,105	2,140	2,105	2,115	124,200	2,115
2005-08-16	2,075	2,095	2,065	2,095	119,800	2,095
2005-08-15	2,070	2,095	2,065	2,075	143,400	2,075
2005-08-12	2,125	2,155	2,075	2,095	179,900	2,095
2005-08-11	2,170	2,185	2,125	2,125	129,300	2,125
2005-08-10	2,200	2,205	2,165	2,170	44,800	2,170
2005-08-09	2,160	2,195	2,160	2,170	58,000	2,170
2005-08-08	2,080	2,155	2,060	2,155	59,800	2,155
2005-08-05	2,175	2,190	2,125	2,135	132,500	2,135
2005-08-04	2,205	2,230	2,195	2,215	81,600	2,215
2005-08-03	2,195	2,240	2,190	2,200	75,200	2,200
2005-08-02	2,230	2,230	2,200	2,200	66,500	2,200
2005-08-01	2,235	2,250	2,215	2,230	60,900	2,230
2005-07-29	2,260	2,265	2,220	2,230	69,800	2,230
2005-07-28	2,290	2,295	2,255	2,255	78,500	2,255
2005-07-27	2,235	2,270	2,235	2,260	115,400	2,260
2005-07-26	2,220	2,230	2,215	2,225	26,700	2,225
2005-07-25	2,205	2,220	2,205	2,220	38,400	2,220
2005-07-22	2,215	2,215	2,200	2,200	38,400	2,200
2005-07-21	2,215	2,240	2,210	2,225	138,400	2,225
2005-07-20	2,200	2,215	2,195	2,205	136,200	2,205
2005-07-19	2,220	2,240	2,195	2,205	152,500	2,205
2005-07-15	2,175	2,210	2,175	2,205	204,500	2,205
2005-07-14	2,170	2,175	2,160	2,175	78,900	2,175
2005-07-13	2,170	2,170	2,155	2,165	68,800	2,165
2005-07-12	2,160	2,175	2,140	2,160	52,600	2,160
2005-07-11	2,150	2,185	2,150	2,155	138,600	2,155
2005-07-08	2,140	2,150	2,130	2,145	72,000	2,145
2005-07-07	2,130	2,150	2,120	2,150	68,100	2,150
2005-07-06	2,150	2,170	2,115	2,130	146,600	2,130
2005-07-05	2,150	2,170	2,135	2,140	112,400	2,140
2005-07-04	2,185	2,190	2,170	2,170	94,000	2,170
2005-07-01	2,195	2,195	2,170	2,170	92,200	2,170
2005-06-30	2,200	2,200	2,175	2,195	44,300	2,195
2005-06-29	2,200	2,200	2,150	2,175	88,300	2,175
2005-06-28	2,195	2,200	2,175	2,190	114,800	2,190
2005-06-27	2,145	2,185	2,145	2,175	68,400	2,175
2005-06-24	2,135	2,145	2,125	2,145	59,700	2,145
2005-06-23	2,145	2,150	2,140	2,145	86,600	2,145
2005-06-22	2,160	2,170	2,140	2,155	146,400	2,155
2005-06-21	2,180	2,185	2,170	2,170	44,100	2,170
2005-06-20	2,185	2,190	2,175	2,185	27,000	2,185
2005-06-17	2,160	2,195	2,155	2,190	80,800	2,190
2005-06-16	2,200	2,200	2,150	2,160	211,400	2,160
2005-06-15	2,200	2,215	2,195	2,205	94,000	2,205
2005-06-14	2,215	2,215	2,175	2,195	176,100	2,195
2005-06-13	2,170	2,245	2,150	2,230	380,500	2,230
2005-06-10	2,110	2,185	2,105	2,170	425,500	2,170
2005-06-09	2,085	2,100	2,075	2,090	205,900	2,090
2005-06-08	2,080	2,080	2,065	2,075	170,400	2,075
2005-06-07	2,060	2,090	2,055	2,075	192,800	2,075
2005-06-06	2,020	2,065	2,010	2,060	183,400	2,060
2005-06-03	1,997	2,020	1,992	2,020	74,500	2,020
2005-06-02	1,999	2,020	1,996	2,000	113,500	2,000
2005-06-01	1,992	2,030	1,987	2,020	211,500	2,020
2005-05-31	1,990	1,992	1,982	1,987	46,800	1,987
2005-05-30	1,970	1,998	1,970	1,993	134,900	1,993
2005-05-27	1,967	1,970	1,962	1,967	45,300	1,967
2005-05-26	1,961	1,967	1,961	1,965	38,400	1,965
2005-05-25	1,966	1,970	1,957	1,961	92,400	1,961
2005-05-24	1,962	1,972	1,962	1,966	82,500	1,966
2005-05-23	1,972	1,978	1,962	1,973	76,500	1,973
2005-05-20	1,957	1,966	1,954	1,962	89,500	1,962
2005-05-19	1,950	1,955	1,946	1,950	98,400	1,950
2005-05-18	1,903	1,950	1,903	1,950	82,000	1,950
2005-05-17	1,921	1,960	1,878	1,898	78,500	1,898
2005-05-16	1,930	1,938	1,901	1,918	44,700	1,918
2005-05-13	1,940	1,947	1,920	1,938	50,800	1,938
2005-05-12	1,950	1,956	1,948	1,950	39,800	1,950
2005-05-11	1,959	1,959	1,941	1,951	94,600	1,951
2005-05-10	1,962	1,968	1,950	1,960	110,300	1,960
2005-05-09	1,969	1,969	1,954	1,968	71,100	1,968
2005-05-06	1,974	1,979	1,966	1,973	105,300	1,973
2005-05-02	1,965	1,983	1,950	1,980	171,400	1,980
2005-04-28	1,975	1,977	1,966	1,968	100,500	1,968
2005-04-27	1,960	1,970	1,957	1,968	134,400	1,968
2005-04-26	1,948	1,966	1,941	1,965	175,800	1,965
2005-04-25	1,930	1,943	1,923	1,934	61,200	1,934
2005-04-22	1,925	1,945	1,907	1,941	155,600	1,941
2005-04-21	1,900	1,902	1,860	1,897	92,100	1,897
2005-04-20	1,900	1,908	1,891	1,903	113,400	1,903
2005-04-19	1,855	1,901	1,846	1,886	123,400	1,886
2005-04-18	1,890	1,891	1,844	1,844	163,400	1,844
2005-04-15	1,912	1,917	1,910	1,913	94,400	1,913
2005-04-14	1,889	1,919	1,888	1,911	81,900	1,911
2005-04-13	1,925	1,927	1,915	1,919	102,300	1,919
2005-04-12	1,924	1,927	1,911	1,919	134,200	1,919
2005-04-11	1,925	1,927	1,916	1,924	99,400	1,924
2005-04-08	1,910	1,925	1,910	1,918	107,900	1,918
2005-04-07	1,905	1,910	1,903	1,907	92,700	1,907
2005-04-06	1,910	1,913	1,890	1,898	93,400	1,898
2005-04-05	1,900	1,920	1,900	1,913	117,500	1,913
2005-04-04	1,880	1,889	1,876	1,885	111,100	1,885
2005-04-01	1,869	1,872	1,862	1,872	196,800	1,872
2005-03-31	1,869	1,870	1,855	1,869	124,700	1,869
2005-03-30	1,889	1,896	1,866	1,873	114,100	1,873
2005-03-29	1,931	1,936	1,897	1,903	124,000	1,903
2005-03-28	1,917	1,940	1,910	1,937	162,500	1,937
2005-03-25	1,968	1,974	1,966	1,970	129,200	1,970
2005-03-24	1,970	1,974	1,965	1,967	124,200	1,967
2005-03-23	1,980	1,985	1,961	1,964	139,300	1,964
2005-03-22	1,965	1,985	1,965	1,976	107,500	1,976
2005-03-18	1,968	1,968	1,957	1,961	148,700	1,961
2005-03-17	1,980	1,985	1,950	1,969	81,900	1,969
2005-03-16	1,984	1,991	1,980	1,985	60,300	1,985
2005-03-15	1,992	1,995	1,984	1,984	76,900	1,984
2005-03-14	1,987	1,999	1,987	1,989	95,800	1,989
2005-03-11	2,000	2,010	1,984	1,984	253,200	1,984
2005-03-10	1,980	1,995	1,980	1,993	106,100	1,993
2005-03-09	1,975	1,985	1,971	1,980	85,200	1,980
2005-03-08	1,979	1,979	1,964	1,970	118,000	1,970
2005-03-07	1,962	1,977	1,962	1,968	98,100	1,968
2005-03-04	1,960	1,963	1,944	1,955	173,100	1,955
2005-03-03	1,995	1,998	1,962	1,975	168,100	1,975
2005-03-02	1,976	1,998	1,976	1,995	335,300	1,995
2005-03-01	1,933	1,960	1,933	1,958	241,200	1,958
2005-02-28	1,937	1,937	1,924	1,927	74,100	1,927
2005-02-25	1,920	1,927	1,914	1,922	183,100	1,922
2005-02-24	1,900	1,909	1,900	1,908	157,500	1,908
2005-02-23	1,885	1,885	1,875	1,880	116,800	1,880
2005-02-22	1,875	1,887	1,875	1,880	152,500	1,880
2005-02-21	1,888	1,889	1,880	1,882	116,100	1,882
2005-02-18	1,872	1,899	1,872	1,890	115,500	1,890
2005-02-17	1,885	1,886	1,871	1,877	212,600	1,877
2005-02-16	1,910	1,910	1,888	1,895	101,200	1,895
2005-02-15	1,914	1,919	1,908	1,916	157,200	1,916
2005-02-14	1,920	1,924	1,906	1,912	233,500	1,912
2005-02-10	1,894	1,905	1,881	1,904	131,700	1,904
2005-02-09	1,913	1,923	1,886	1,900	249,400	1,900
2005-02-08	1,955	1,956	1,910	1,913	355,700	1,913
2005-02-07	1,923	1,968	1,921	1,967	452,000	1,967
2005-02-04	1,899	1,916	1,894	1,913	337,900	1,913
2005-02-03	1,880	1,893	1,877	1,890	324,900	1,890
2005-02-02	1,870	1,876	1,862	1,871	300,400	1,871
2005-02-01	1,844	1,854	1,837	1,849	226,000	1,849
2005-01-31	1,819	1,836	1,815	1,832	298,100	1,832
2005-01-28	1,810	1,814	1,808	1,810	130,800	1,810
2005-01-27	1,807	1,808	1,802	1,804	80,300	1,804
2005-01-26	1,805	1,809	1,802	1,802	64,900	1,802
2005-01-25	1,810	1,813	1,797	1,800	159,800	1,800
2005-01-24	1,801	1,808	1,799	1,807	161,400	1,807
2005-01-21	1,796	1,804	1,792	1,798	138,500	1,798
2005-01-20	1,804	1,805	1,792	1,796	214,200	1,796
2005-01-19	1,790	1,799	1,787	1,798	133,800	1,798
2005-01-18	1,785	1,789	1,780	1,780	124,300	1,780
2005-01-17	1,789	1,791	1,785	1,785	181,900	1,785
2005-01-14	1,797	1,799	1,784	1,789	164,600	1,789
2005-01-13	1,809	1,810	1,796	1,796	212,900	1,796
2005-01-12	1,816	1,816	1,794	1,799	286,900	1,799
2005-01-11	1,769	1,794	1,769	1,790	536,800	1,790
2005-01-07	1,793	1,797	1,761	1,762	507,600	1,762
2005-01-06	1,812	1,813	1,785	1,786	472,400	1,786
2005-01-05	1,858	1,859	1,813	1,817	441,200	1,817
2005-01-04	1,875	1,877	1,862	1,867	57,200	1,867

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