1379 ホクト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,865	1,865	1,815	1,815	37,300	1,815
2007-12-27	1,854	1,855	1,828	1,853	53,400	1,853
2007-12-26	1,854	1,856	1,832	1,852	42,100	1,852
2007-12-25	1,879	1,879	1,821	1,829	72,700	1,829
2007-12-21	1,812	1,849	1,801	1,849	78,500	1,849
2007-12-20	1,836	1,844	1,808	1,812	98,100	1,812
2007-12-19	1,828	1,850	1,825	1,833	66,700	1,833
2007-12-18	1,813	1,854	1,798	1,798	102,800	1,798
2007-12-17	1,851	1,870	1,842	1,843	64,700	1,843
2007-12-14	1,862	1,888	1,862	1,881	75,900	1,881
2007-12-13	1,896	1,905	1,865	1,876	104,400	1,876
2007-12-12	1,900	1,910	1,881	1,910	102,600	1,910
2007-12-11	1,890	1,908	1,890	1,905	119,300	1,905
2007-12-10	1,880	1,890	1,872	1,888	133,300	1,888
2007-12-07	1,880	1,880	1,860	1,866	147,900	1,866
2007-12-06	1,842	1,860	1,838	1,858	95,900	1,858
2007-12-05	1,811	1,839	1,801	1,836	94,300	1,836
2007-12-04	1,822	1,833	1,810	1,813	100,300	1,813
2007-12-03	1,813	1,831	1,810	1,823	84,700	1,823
2007-11-30	1,801	1,811	1,792	1,800	100,000	1,800
2007-11-29	1,785	1,797	1,777	1,786	86,000	1,786
2007-11-28	1,743	1,759	1,732	1,759	133,500	1,759
2007-11-27	1,680	1,730	1,672	1,716	91,200	1,716
2007-11-26	1,678	1,700	1,674	1,692	88,400	1,692
2007-11-22	1,671	1,688	1,665	1,672	167,200	1,672
2007-11-21	1,720	1,730	1,671	1,681	496,800	1,681
2007-11-20	1,745	1,745	1,702	1,719	308,400	1,719
2007-11-19	1,784	1,785	1,743	1,755	175,800	1,755
2007-11-16	1,781	1,795	1,762	1,785	102,100	1,785
2007-11-15	1,774	1,792	1,761	1,781	135,800	1,781
2007-11-14	1,761	1,786	1,758	1,773	173,200	1,773
2007-11-13	1,720	1,725	1,708	1,717	139,900	1,717
2007-11-12	1,750	1,751	1,716	1,725	224,400	1,725
2007-11-09	1,771	1,784	1,762	1,774	150,700	1,774
2007-11-08	1,792	1,792	1,757	1,770	178,000	1,770
2007-11-07	1,826	1,826	1,798	1,801	127,800	1,801
2007-11-06	1,798	1,826	1,798	1,826	67,900	1,826
2007-11-05	1,808	1,812	1,798	1,806	109,300	1,806
2007-11-02	1,820	1,835	1,802	1,832	87,400	1,832
2007-11-01	1,820	1,834	1,803	1,827	126,700	1,827
2007-10-31	1,786	1,794	1,776	1,794	272,400	1,794
2007-10-30	1,788	1,794	1,783	1,790	216,900	1,790
2007-10-29	1,780	1,797	1,778	1,791	180,700	1,791
2007-10-26	1,785	1,789	1,771	1,778	206,000	1,778
2007-10-25	1,791	1,796	1,786	1,794	122,500	1,794
2007-10-24	1,802	1,810	1,789	1,794	179,500	1,794
2007-10-23	1,817	1,820	1,795	1,800	208,900	1,800
2007-10-22	1,811	1,835	1,801	1,817	138,700	1,817
2007-10-19	1,850	1,854	1,830	1,835	125,400	1,835
2007-10-18	1,870	1,870	1,840	1,856	107,200	1,856
2007-10-17	1,840	1,857	1,835	1,845	154,100	1,845
2007-10-16	1,860	1,868	1,832	1,833	138,600	1,833
2007-10-15	1,888	1,895	1,856	1,857	138,200	1,857
2007-10-12	1,873	1,885	1,862	1,871	130,800	1,871
2007-10-11	1,895	1,899	1,870	1,872	184,800	1,872
2007-10-10	1,925	1,926	1,889	1,889	117,800	1,889
2007-10-09	1,908	1,927	1,906	1,911	106,200	1,911
2007-10-05	1,918	1,918	1,905	1,907	71,800	1,907
2007-10-04	1,911	1,920	1,905	1,916	73,600	1,916
2007-10-03	1,919	1,923	1,902	1,916	76,300	1,916
2007-10-02	1,919	1,924	1,904	1,917	77,900	1,917
2007-10-01	1,894	1,916	1,894	1,911	68,900	1,911
2007-09-28	1,905	1,910	1,881	1,892	72,800	1,892
2007-09-27	1,863	1,894	1,862	1,885	111,700	1,885
2007-09-26	1,866	1,871	1,830	1,864	125,300	1,864
2007-09-25	1,872	1,875	1,856	1,870	95,200	1,870
2007-09-21	1,886	1,899	1,873	1,893	98,500	1,893
2007-09-20	1,931	1,931	1,881	1,883	212,800	1,883
2007-09-19	1,916	1,938	1,916	1,930	53,700	1,930
2007-09-18	1,939	1,939	1,904	1,908	51,600	1,908
2007-09-14	1,933	1,937	1,922	1,928	83,600	1,928
2007-09-13	1,947	1,947	1,923	1,933	44,900	1,933
2007-09-12	1,963	1,964	1,932	1,946	52,400	1,946
2007-09-11	1,949	1,965	1,906	1,958	135,900	1,958
2007-09-10	1,943	1,968	1,916	1,953	113,700	1,953
2007-09-07	1,948	1,976	1,927	1,954	141,700	1,954
2007-09-06	1,945	1,945	1,913	1,939	120,000	1,939
2007-09-05	1,961	1,962	1,940	1,947	131,100	1,947
2007-09-04	1,930	1,954	1,928	1,953	169,000	1,953
2007-09-03	1,928	1,928	1,917	1,926	45,400	1,926
2007-08-31	1,899	1,917	1,897	1,915	104,800	1,915
2007-08-30	1,899	1,901	1,875	1,895	108,800	1,895
2007-08-29	1,875	1,885	1,871	1,882	90,700	1,882
2007-08-28	1,890	1,892	1,873	1,887	126,900	1,887
2007-08-27	1,917	1,917	1,879	1,889	263,300	1,889
2007-08-24	1,914	1,923	1,894	1,903	165,900	1,903
2007-08-23	1,932	1,939	1,908	1,910	104,400	1,910
2007-08-22	1,942	1,944	1,925	1,927	76,600	1,927
2007-08-21	1,955	1,955	1,922	1,940	114,900	1,940
2007-08-20	1,892	1,935	1,892	1,905	73,300	1,905
2007-08-17	1,915	1,928	1,885	1,885	195,500	1,885
2007-08-16	1,940	1,949	1,882	1,909	225,500	1,909
2007-08-15	1,980	1,980	1,919	1,946	222,200	1,946
2007-08-14	1,923	1,998	1,915	1,991	154,400	1,991
2007-08-13	1,930	1,970	1,911	1,911	182,200	1,911
2007-08-10	1,940	1,956	1,910	1,945	192,500	1,945
2007-08-09	2,010	2,015	1,886	1,947	479,600	1,947
2007-08-08	1,966	1,987	1,964	1,985	101,000	1,985
2007-08-07	2,045	2,045	1,956	1,964	171,800	1,964
2007-08-06	1,954	2,055	1,951	2,040	135,100	2,040
2007-08-03	1,961	1,973	1,950	1,956	105,000	1,956
2007-08-02	1,971	1,975	1,960	1,960	69,500	1,960
2007-08-01	1,969	1,980	1,960	1,961	75,300	1,961
2007-07-31	1,977	2,000	1,965	1,970	130,200	1,970
2007-07-30	1,993	2,010	1,952	1,966	159,400	1,966
2007-07-27	2,035	2,045	1,998	2,005	120,400	2,005
2007-07-26	2,095	2,105	2,055	2,060	88,700	2,060
2007-07-25	2,120	2,135	2,075	2,110	148,500	2,110
2007-07-24	2,100	2,105	2,070	2,080	37,600	2,080
2007-07-23	2,100	2,120	2,065	2,070	37,600	2,070
2007-07-20	2,090	2,125	2,090	2,095	85,400	2,095
2007-07-19	2,065	2,085	2,060	2,085	35,200	2,085
2007-07-18	2,035	2,045	2,005	2,045	127,400	2,045
2007-07-17	2,100	2,105	2,040	2,045	125,300	2,045
2007-07-13	2,120	2,135	2,090	2,100	74,600	2,100
2007-07-12	2,135	2,145	2,090	2,100	76,000	2,100
2007-07-11	2,155	2,165	2,130	2,130	172,800	2,130
2007-07-10	2,175	2,215	2,175	2,205	88,400	2,205
2007-07-09	2,185	2,190	2,175	2,180	63,400	2,180
2007-07-06	2,190	2,190	2,175	2,180	88,100	2,180
2007-07-05	2,185	2,200	2,185	2,190	45,000	2,190
2007-07-04	2,220	2,220	2,180	2,190	58,600	2,190
2007-07-03	2,190	2,210	2,180	2,195	42,800	2,195
2007-07-02	2,210	2,220	2,195	2,200	85,500	2,200
2007-06-29	2,255	2,275	2,180	2,240	156,000	2,240
2007-06-28	2,260	2,305	2,250	2,290	270,900	2,290
2007-06-27	2,220	2,235	2,215	2,220	116,800	2,220
2007-06-26	2,200	2,270	2,195	2,260	250,200	2,260
2007-06-25	2,200	2,210	2,195	2,195	113,500	2,195
2007-06-22	2,190	2,210	2,185	2,210	114,300	2,210
2007-06-21	2,140	2,215	2,130	2,200	286,700	2,200
2007-06-20	2,125	2,155	2,125	2,145	58,300	2,145
2007-06-19	2,150	2,160	2,120	2,135	63,400	2,135
2007-06-18	2,170	2,175	2,120	2,135	95,900	2,135
2007-06-15	2,075	2,150	2,070	2,150	149,000	2,150
2007-06-14	2,070	2,075	2,065	2,070	98,100	2,070
2007-06-13	2,060	2,070	2,050	2,065	68,100	2,065
2007-06-12	2,085	2,095	2,055	2,090	68,400	2,090
2007-06-11	2,075	2,085	2,070	2,085	33,000	2,085
2007-06-08	2,070	2,090	2,055	2,090	98,900	2,090
2007-06-07	2,120	2,120	2,085	2,110	72,800	2,110
2007-06-06	2,110	2,125	2,100	2,125	86,700	2,125
2007-06-05	2,130	2,130	2,095	2,110	120,900	2,110
2007-06-04	2,185	2,185	2,120	2,130	165,200	2,130
2007-06-01	2,180	2,180	2,165	2,175	55,100	2,175
2007-05-31	2,170	2,190	2,160	2,180	88,900	2,180
2007-05-30	2,170	2,180	2,160	2,165	124,800	2,165
2007-05-29	2,180	2,180	2,150	2,170	94,600	2,170
2007-05-28	2,160	2,180	2,125	2,180	128,600	2,180
2007-05-25	2,115	2,170	2,110	2,170	194,400	2,170
2007-05-24	2,135	2,145	2,110	2,130	116,600	2,130
2007-05-23	2,135	2,145	2,110	2,140	193,900	2,140
2007-05-22	2,065	2,115	2,055	2,110	201,100	2,110
2007-05-21	2,105	2,115	2,055	2,085	238,500	2,085
2007-05-18	2,090	2,155	2,055	2,135	696,300	2,135
2007-05-17	1,925	2,000	1,918	1,980	276,500	1,980
2007-05-16	1,925	1,932	1,916	1,925	109,000	1,925
2007-05-15	1,925	1,935	1,915	1,929	150,700	1,929
2007-05-14	1,935	1,955	1,921	1,927	105,000	1,927
2007-05-11	1,944	1,950	1,921	1,937	136,100	1,937
2007-05-10	1,949	1,955	1,941	1,947	143,000	1,947
2007-05-09	1,900	1,942	1,900	1,938	131,500	1,938
2007-05-08	1,919	1,924	1,899	1,904	121,900	1,904
2007-05-07	1,949	1,949	1,916	1,918	146,400	1,918
2007-05-02	1,932	1,933	1,916	1,933	87,300	1,933
2007-05-01	1,920	1,937	1,909	1,918	146,500	1,918
2007-04-27	1,915	1,921	1,898	1,909	190,400	1,909
2007-04-26	1,890	1,899	1,863	1,870	394,200	1,870
2007-04-25	1,888	1,891	1,882	1,888	121,000	1,888
2007-04-24	1,890	1,895	1,880	1,888	139,600	1,888
2007-04-23	1,900	1,903	1,885	1,890	200,100	1,890
2007-04-20	1,917	1,922	1,899	1,904	179,500	1,904
2007-04-19	1,930	1,934	1,915	1,916	152,900	1,916
2007-04-18	1,925	1,940	1,923	1,933	134,100	1,933
2007-04-17	1,940	1,945	1,916	1,922	115,700	1,922
2007-04-16	1,940	1,968	1,933	1,939	116,500	1,939
2007-04-13	1,970	1,970	1,933	1,937	109,300	1,937
2007-04-12	2,005	2,005	1,966	1,971	127,000	1,971
2007-04-11	2,015	2,015	1,998	2,000	85,800	2,000
2007-04-10	2,010	2,020	2,005	2,010	49,200	2,010
2007-04-09	2,010	2,020	2,005	2,010	45,400	2,010
2007-04-06	1,995	2,005	1,994	2,005	65,700	2,005
2007-04-05	2,000	2,005	1,996	1,996	56,200	1,996
2007-04-04	2,010	2,010	1,991	2,005	95,000	2,005
2007-04-03	1,990	2,005	1,985	2,005	80,500	2,005
2007-04-02	2,060	2,085	1,976	1,990	172,800	1,990
2007-03-30	2,075	2,095	2,065	2,090	41,000	2,090
2007-03-29	2,090	2,110	2,040	2,060	148,100	2,060
2007-03-28	2,135	2,140	2,095	2,115	68,400	2,115
2007-03-27	2,100	2,160	2,090	2,135	142,600	2,135
2007-03-26	2,200	2,210	2,195	2,205	117,000	2,205
2007-03-23	2,200	2,200	2,180	2,195	71,200	2,195
2007-03-22	2,170	2,200	2,160	2,200	103,900	2,200
2007-03-20	2,180	2,180	2,165	2,170	41,600	2,170
2007-03-19	2,165	2,170	2,150	2,170	85,500	2,170
2007-03-16	2,135	2,160	2,130	2,155	112,800	2,155
2007-03-15	2,120	2,145	2,110	2,135	73,300	2,135
2007-03-14	2,130	2,130	2,100	2,115	82,500	2,115
2007-03-13	2,140	2,140	2,125	2,125	46,400	2,125
2007-03-12	2,105	2,125	2,105	2,125	32,800	2,125
2007-03-09	2,095	2,115	2,095	2,100	68,300	2,100
2007-03-08	2,100	2,115	2,090	2,100	68,500	2,100
2007-03-07	2,110	2,120	2,090	2,100	67,000	2,100
2007-03-06	2,080	2,105	2,080	2,105	62,000	2,105
2007-03-05	2,105	2,105	2,075	2,080	49,800	2,080
2007-03-02	2,140	2,145	2,105	2,120	77,200	2,120
2007-03-01	2,150	2,155	2,130	2,145	95,700	2,145
2007-02-28	2,100	2,160	2,050	2,150	183,200	2,150
2007-02-27	2,165	2,175	2,160	2,175	61,600	2,175
2007-02-26	2,170	2,170	2,150	2,155	81,700	2,155
2007-02-23	2,165	2,170	2,145	2,155	92,200	2,155
2007-02-22	2,160	2,170	2,150	2,160	41,200	2,160
2007-02-21	2,160	2,180	2,155	2,160	61,100	2,160
2007-02-20	2,180	2,180	2,150	2,160	42,100	2,160
2007-02-19	2,150	2,180	2,150	2,180	72,700	2,180
2007-02-16	2,150	2,160	2,135	2,150	83,800	2,150
2007-02-15	2,125	2,145	2,125	2,135	43,500	2,135
2007-02-14	2,150	2,150	2,110	2,120	94,000	2,120
2007-02-13	2,170	2,180	2,145	2,145	52,600	2,145
2007-02-09	2,150	2,180	2,135	2,160	66,300	2,160
2007-02-08	2,170	2,170	2,145	2,150	57,300	2,150
2007-02-07	2,180	2,190	2,160	2,160	87,100	2,160
2007-02-06	2,165	2,190	2,160	2,185	77,800	2,185
2007-02-05	2,185	2,185	2,160	2,165	58,600	2,165
2007-02-02	2,175	2,190	2,170	2,185	71,300	2,185
2007-02-01	2,130	2,175	2,130	2,175	71,100	2,175
2007-01-31	2,150	2,150	2,115	2,120	82,100	2,120
2007-01-30	2,170	2,205	2,140	2,155	188,400	2,155
2007-01-29	2,100	2,185	2,100	2,170	260,400	2,170
2007-01-26	2,060	2,065	2,050	2,065	57,100	2,065
2007-01-25	2,085	2,085	2,060	2,065	80,300	2,065
2007-01-24	2,060	2,075	2,040	2,055	89,200	2,055
2007-01-23	2,050	2,080	2,050	2,070	67,100	2,070
2007-01-22	2,065	2,070	2,045	2,045	84,600	2,045
2007-01-19	2,075	2,080	2,050	2,070	49,300	2,070
2007-01-18	2,100	2,100	2,060	2,070	46,900	2,070
2007-01-17	2,090	2,100	2,080	2,090	47,800	2,090
2007-01-16	2,090	2,100	2,080	2,085	31,200	2,085
2007-01-15	2,065	2,100	2,065	2,090	51,100	2,090
2007-01-12	2,050	2,080	2,045	2,065	46,900	2,065
2007-01-11	2,055	2,080	2,035	2,045	39,900	2,045
2007-01-10	2,100	2,100	2,050	2,050	46,700	2,050
2007-01-09	2,065	2,120	2,055	2,105	72,600	2,105
2007-01-05	2,125	2,140	2,100	2,100	84,800	2,100
2007-01-04	2,100	2,145	2,095	2,130	86,500	2,130

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