1379 ホクト(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,545	2,560	2,520	2,550	60,000	2,550
2008-12-29	2,500	2,535	2,470	2,525	86,800	2,525
2008-12-26	2,500	2,500	2,465	2,500	43,500	2,500
2008-12-25	2,485	2,495	2,455	2,470	26,300	2,470
2008-12-24	2,500	2,525	2,465	2,485	72,300	2,485
2008-12-22	2,450	2,480	2,435	2,465	104,900	2,465
2008-12-19	2,485	2,485	2,380	2,380	151,600	2,380
2008-12-18	2,470	2,500	2,440	2,480	65,300	2,480
2008-12-17	2,480	2,510	2,405	2,450	179,700	2,450
2008-12-16	2,510	2,545	2,505	2,515	53,900	2,515
2008-12-15	2,530	2,570	2,505	2,530	82,000	2,530
2008-12-12	2,490	2,535	2,440	2,500	120,700	2,500
2008-12-11	2,535	2,580	2,520	2,565	168,700	2,565
2008-12-10	2,495	2,510	2,405	2,440	179,000	2,440
2008-12-09	2,585	2,590	2,510	2,535	94,700	2,535
2008-12-08	2,440	2,590	2,440	2,560	109,800	2,560
2008-12-05	2,390	2,495	2,380	2,470	132,000	2,470
2008-12-04	2,275	2,380	2,275	2,365	167,300	2,365
2008-12-03	2,355	2,400	2,270	2,310	267,700	2,310
2008-12-02	2,435	2,440	2,355	2,355	98,600	2,355
2008-12-01	2,460	2,490	2,445	2,475	54,600	2,475
2008-11-28	2,430	2,465	2,415	2,455	74,300	2,455
2008-11-27	2,455	2,505	2,440	2,460	126,700	2,460
2008-11-26	2,555	2,580	2,470	2,480	137,000	2,480
2008-11-25	2,460	2,515	2,420	2,515	160,400	2,515
2008-11-21	2,350	2,450	2,320	2,420	231,400	2,420
2008-11-20	2,495	2,495	2,425	2,430	198,600	2,430
2008-11-19	2,550	2,555	2,490	2,550	140,200	2,550
2008-11-18	2,575	2,675	2,540	2,540	264,800	2,540
2008-11-17	2,470	2,555	2,455	2,535	175,200	2,535
2008-11-14	2,450	2,470	2,415	2,460	171,100	2,460
2008-11-13	2,360	2,465	2,355	2,410	169,300	2,410
2008-11-12	2,360	2,480	2,355	2,440	205,300	2,440
2008-11-11	2,405	2,450	2,385	2,450	126,300	2,450
2008-11-10	2,450	2,480	2,375	2,395	101,200	2,395
2008-11-07	2,325	2,475	2,325	2,400	139,300	2,400
2008-11-06	2,370	2,465	2,360	2,405	127,600	2,405
2008-11-05	2,465	2,500	2,390	2,500	206,200	2,500
2008-11-04	2,540	2,540	2,385	2,445	224,700	2,445
2008-10-31	2,300	2,580	2,280	2,580	235,200	2,580
2008-10-30	2,370	2,380	2,275	2,350	254,200	2,350
2008-10-29	2,355	2,375	2,230	2,290	340,700	2,290
2008-10-28	2,065	2,205	2,050	2,195	376,300	2,195
2008-10-27	2,060	2,100	1,923	1,933	274,400	1,933
2008-10-24	2,185	2,225	2,045	2,070	391,000	2,070
2008-10-23	2,080	2,170	2,010	2,155	229,800	2,155
2008-10-22	2,265	2,305	2,130	2,135	210,600	2,135
2008-10-21	2,320	2,330	2,205	2,265	107,400	2,265
2008-10-20	2,240	2,250	2,120	2,210	233,800	2,210
2008-10-17	2,090	2,205	2,090	2,200	173,500	2,200
2008-10-16	2,065	2,155	2,010	2,105	346,400	2,105
2008-10-15	2,150	2,170	2,030	2,105	433,300	2,105
2008-10-14	2,265	2,395	2,130	2,155	599,800	2,155
2008-10-10	2,175	2,270	2,130	2,225	511,300	2,225
2008-10-09	2,475	2,550	2,365	2,375	407,700	2,375
2008-10-08	2,610	2,635	2,535	2,555	312,300	2,555
2008-10-07	2,400	2,675	2,400	2,650	326,900	2,650
2008-10-06	2,635	2,660	2,490	2,560	332,300	2,560
2008-10-03	2,540	2,750	2,525	2,715	636,800	2,715
2008-10-02	2,470	2,535	2,445	2,510	286,300	2,510
2008-10-01	2,395	2,480	2,335	2,440	299,600	2,440
2008-09-30	2,280	2,365	2,245	2,355	207,200	2,355
2008-09-29	2,395	2,420	2,335	2,400	188,600	2,400
2008-09-26	2,405	2,410	2,340	2,390	203,200	2,390
2008-09-25	2,300	2,425	2,260	2,415	295,700	2,415
2008-09-24	2,190	2,330	2,165	2,315	429,700	2,315
2008-09-22	2,245	2,280	2,180	2,230	188,700	2,230
2008-09-19	2,070	2,170	2,050	2,160	234,500	2,160
2008-09-18	1,960	2,140	1,959	2,110	455,100	2,110
2008-09-17	2,285	2,285	2,120	2,120	300,700	2,120
2008-09-16	2,140	2,215	2,120	2,205	429,600	2,205
2008-09-12	2,290	2,295	2,205	2,220	182,300	2,220
2008-09-11	2,305	2,320	2,245	2,250	158,600	2,250
2008-09-10	2,265	2,340	2,250	2,320	333,400	2,320
2008-09-09	2,355	2,355	2,280	2,300	335,900	2,300
2008-09-08	2,310	2,365	2,280	2,315	302,700	2,315
2008-09-05	2,225	2,320	2,165	2,300	366,000	2,300
2008-09-04	2,320	2,325	2,215	2,225	643,200	2,225
2008-09-03	2,445	2,445	2,230	2,280	588,200	2,280
2008-09-02	2,460	2,485	2,430	2,445	373,600	2,445
2008-09-01	2,495	2,495	2,460	2,460	119,000	2,460
2008-08-29	2,460	2,485	2,445	2,470	304,300	2,470
2008-08-28	2,470	2,485	2,445	2,455	192,100	2,455
2008-08-27	2,520	2,525	2,430	2,440	376,600	2,440
2008-08-26	2,540	2,565	2,535	2,550	229,600	2,550
2008-08-25	2,545	2,570	2,535	2,560	214,300	2,560
2008-08-22	2,495	2,545	2,470	2,535	381,500	2,535
2008-08-21	2,490	2,520	2,450	2,495	419,700	2,495
2008-08-20	2,410	2,500	2,365	2,495	397,300	2,495
2008-08-19	2,380	2,420	2,350	2,390	271,600	2,390
2008-08-18	2,415	2,425	2,370	2,395	328,600	2,395
2008-08-15	2,350	2,435	2,350	2,415	379,600	2,415
2008-08-14	2,305	2,420	2,275	2,390	577,600	2,390
2008-08-13	2,220	2,285	2,215	2,265	869,100	2,265
2008-08-12	2,280	2,390	2,260	2,340	1,025,500	2,340
2008-08-11	2,755	2,790	2,600	2,600	508,300	2,600
2008-08-08	2,820	2,830	2,775	2,790	150,200	2,790
2008-08-07	2,840	2,845	2,760	2,810	466,400	2,810
2008-08-06	2,915	2,985	2,895	2,895	308,800	2,895
2008-08-05	2,880	2,915	2,845	2,915	342,800	2,915
2008-08-04	2,805	2,865	2,740	2,740	159,100	2,740
2008-08-01	2,905	2,915	2,830	2,840	167,900	2,840
2008-07-31	2,915	2,945	2,870	2,885	302,600	2,885
2008-07-30	2,795	2,905	2,785	2,875	238,900	2,875
2008-07-29	2,745	2,795	2,730	2,790	107,000	2,790
2008-07-28	2,755	2,765	2,710	2,740	104,500	2,740
2008-07-25	2,695	2,745	2,665	2,730	197,700	2,730
2008-07-24	2,730	2,750	2,710	2,735	278,200	2,735
2008-07-23	2,675	2,740	2,675	2,710	162,700	2,710
2008-07-22	2,625	2,685	2,615	2,675	179,600	2,675
2008-07-18	2,790	2,800	2,650	2,655	249,000	2,655
2008-07-17	2,790	2,800	2,730	2,790	287,900	2,790
2008-07-16	2,615	2,750	2,615	2,750	363,000	2,750
2008-07-15	2,605	2,645	2,600	2,615	142,600	2,615
2008-07-14	2,535	2,665	2,535	2,600	195,000	2,600
2008-07-11	2,605	2,605	2,530	2,575	202,100	2,575
2008-07-10	2,605	2,650	2,590	2,625	191,600	2,625
2008-07-09	2,590	2,640	2,555	2,630	193,600	2,630
2008-07-08	2,570	2,585	2,510	2,550	129,200	2,550
2008-07-07	2,440	2,585	2,440	2,570	135,100	2,570
2008-07-04	2,485	2,490	2,410	2,460	161,600	2,460
2008-07-03	2,530	2,550	2,505	2,505	138,100	2,505
2008-07-02	2,610	2,610	2,560	2,570	123,900	2,570
2008-07-01	2,575	2,610	2,570	2,605	114,800	2,605
2008-06-30	2,570	2,605	2,555	2,570	155,500	2,570
2008-06-27	2,580	2,610	2,575	2,580	179,500	2,580
2008-06-26	2,575	2,650	2,565	2,605	276,400	2,605
2008-06-25	2,500	2,530	2,495	2,520	115,700	2,520
2008-06-24	2,440	2,550	2,430	2,500	233,700	2,500
2008-06-23	2,400	2,460	2,380	2,435	223,200	2,435
2008-06-20	2,450	2,460	2,425	2,430	140,400	2,430
2008-06-19	2,450	2,465	2,415	2,425	222,100	2,425
2008-06-18	2,360	2,490	2,345	2,480	304,000	2,480
2008-06-17	2,350	2,365	2,325	2,350	142,400	2,350
2008-06-16	2,310	2,370	2,310	2,365	246,200	2,365
2008-06-13	2,340	2,350	2,300	2,300	256,000	2,300
2008-06-12	2,225	2,330	2,225	2,320	238,300	2,320
2008-06-11	2,180	2,275	2,175	2,245	126,900	2,245
2008-06-10	2,200	2,205	2,180	2,185	34,100	2,185
2008-06-09	2,185	2,245	2,180	2,185	143,400	2,185
2008-06-06	2,285	2,290	2,250	2,255	109,400	2,255
2008-06-05	2,290	2,290	2,270	2,285	51,200	2,285
2008-06-04	2,295	2,310	2,285	2,295	79,100	2,295
2008-06-03	2,255	2,295	2,255	2,295	72,700	2,295
2008-06-02	2,300	2,310	2,285	2,295	90,000	2,295
2008-05-30	2,300	2,305	2,280	2,295	96,400	2,295
2008-05-29	2,300	2,310	2,270	2,300	74,700	2,300
2008-05-28	2,325	2,330	2,300	2,300	86,600	2,300
2008-05-27	2,230	2,310	2,230	2,310	101,800	2,310
2008-05-26	2,275	2,280	2,235	2,235	115,700	2,235
2008-05-23	2,315	2,330	2,295	2,305	105,700	2,305
2008-05-22	2,295	2,315	2,275	2,305	122,100	2,305
2008-05-21	2,300	2,345	2,295	2,340	144,700	2,340
2008-05-20	2,325	2,345	2,315	2,330	124,900	2,330
2008-05-19	2,295	2,360	2,290	2,335	285,200	2,335
2008-05-16	2,220	2,260	2,215	2,250	426,200	2,250
2008-05-15	2,200	2,220	2,185	2,220	194,300	2,220
2008-05-14	2,140	2,200	2,140	2,195	144,200	2,195
2008-05-13	2,130	2,165	2,130	2,140	76,400	2,140
2008-05-12	2,100	2,135	2,090	2,125	130,900	2,125
2008-05-09	2,170	2,180	2,135	2,150	121,700	2,150
2008-05-08	2,130	2,190	2,130	2,170	213,600	2,170
2008-05-07	2,145	2,155	2,105	2,105	252,800	2,105
2008-05-02	2,165	2,165	2,110	2,125	165,800	2,125
2008-05-01	2,200	2,200	2,135	2,140	309,700	2,140
2008-04-30	2,095	2,215	2,085	2,215	374,400	2,215
2008-04-28	2,100	2,100	2,060	2,075	99,600	2,075
2008-04-25	2,120	2,125	2,100	2,105	151,800	2,105
2008-04-24	2,115	2,130	2,095	2,120	114,400	2,120
2008-04-23	2,050	2,125	2,035	2,115	308,000	2,115
2008-04-22	2,065	2,080	2,045	2,065	258,300	2,065
2008-04-21	2,010	2,115	1,986	2,080	411,700	2,080
2008-04-18	1,983	1,995	1,945	1,985	90,700	1,985
2008-04-17	1,960	1,999	1,956	1,980	185,800	1,980
2008-04-16	1,930	1,957	1,930	1,957	118,100	1,957
2008-04-15	1,899	1,929	1,895	1,929	125,700	1,929
2008-04-14	1,920	1,920	1,884	1,904	101,800	1,904
2008-04-11	1,894	1,927	1,894	1,925	96,700	1,925
2008-04-10	1,895	1,897	1,880	1,888	70,400	1,888
2008-04-09	1,925	1,930	1,892	1,894	80,300	1,894
2008-04-08	1,905	1,938	1,905	1,938	151,200	1,938
2008-04-07	1,853	1,908	1,852	1,894	85,300	1,894
2008-04-04	1,872	1,872	1,845	1,853	75,100	1,853
2008-04-03	1,842	1,887	1,835	1,886	104,400	1,886
2008-04-02	1,830	1,850	1,826	1,841	110,200	1,841
2008-04-01	1,770	1,828	1,770	1,821	173,300	1,821
2008-03-31	1,792	1,800	1,723	1,766	131,200	1,766
2008-03-28	1,816	1,821	1,789	1,811	110,100	1,811
2008-03-27	1,792	1,820	1,781	1,786	121,600	1,786
2008-03-26	1,826	1,840	1,793	1,816	372,600	1,816
2008-03-25	1,919	1,927	1,913	1,921	215,200	1,921
2008-03-24	1,922	1,928	1,916	1,917	110,900	1,917
2008-03-21	1,891	1,921	1,882	1,921	76,300	1,921
2008-03-19	1,858	1,875	1,854	1,870	68,800	1,870
2008-03-18	1,842	1,842	1,824	1,834	141,400	1,834
2008-03-17	1,882	1,888	1,865	1,867	164,300	1,867
2008-03-14	1,907	1,930	1,883	1,930	235,800	1,930
2008-03-13	1,876	1,907	1,870	1,895	184,500	1,895
2008-03-12	1,879	1,915	1,854	1,876	211,700	1,876
2008-03-11	1,765	1,880	1,750	1,876	254,800	1,876
2008-03-10	1,758	1,779	1,758	1,771	111,900	1,771
2008-03-07	1,739	1,775	1,738	1,772	72,700	1,772
2008-03-06	1,732	1,774	1,732	1,769	44,700	1,769
2008-03-05	1,742	1,742	1,724	1,730	82,300	1,730
2008-03-04	1,765	1,766	1,737	1,742	82,300	1,742
2008-03-03	1,787	1,788	1,762	1,771	75,000	1,771
2008-02-29	1,787	1,800	1,761	1,796	62,300	1,796
2008-02-28	1,794	1,802	1,771	1,787	137,900	1,787
2008-02-27	1,798	1,798	1,781	1,790	78,600	1,790
2008-02-26	1,821	1,822	1,743	1,750	149,200	1,750
2008-02-25	1,800	1,831	1,791	1,821	77,600	1,821
2008-02-22	1,782	1,811	1,782	1,808	47,300	1,808
2008-02-21	1,790	1,809	1,785	1,796	88,400	1,796
2008-02-20	1,790	1,796	1,772	1,775	100,700	1,775
2008-02-19	1,809	1,811	1,789	1,801	106,300	1,801
2008-02-18	1,809	1,843	1,808	1,819	70,300	1,819
2008-02-15	1,758	1,817	1,758	1,808	117,900	1,808
2008-02-14	1,763	1,817	1,763	1,811	114,600	1,811
2008-02-13	1,745	1,764	1,732	1,739	88,900	1,739
2008-02-12	1,728	1,749	1,717	1,742	110,000	1,742
2008-02-08	1,699	1,760	1,699	1,746	151,000	1,746
2008-02-07	1,710	1,710	1,643	1,677	74,700	1,677
2008-02-06	1,703	1,710	1,675	1,680	104,400	1,680
2008-02-05	1,710	1,725	1,705	1,718	77,900	1,718
2008-02-04	1,727	1,735	1,703	1,708	66,800	1,708
2008-02-01	1,752	1,753	1,705	1,709	107,400	1,709
2008-01-31	1,739	1,771	1,710	1,765	103,200	1,765
2008-01-30	1,770	1,770	1,713	1,735	170,200	1,735
2008-01-29	1,700	1,770	1,700	1,770	158,600	1,770
2008-01-28	1,684	1,696	1,675	1,692	89,200	1,692
2008-01-25	1,630	1,672	1,630	1,665	94,900	1,665
2008-01-24	1,611	1,627	1,598	1,616	59,400	1,616
2008-01-23	1,573	1,600	1,573	1,581	94,100	1,581
2008-01-22	1,624	1,635	1,572	1,572	96,600	1,572
2008-01-21	1,692	1,692	1,647	1,648	99,800	1,648
2008-01-18	1,645	1,701	1,637	1,693	65,900	1,693
2008-01-17	1,650	1,676	1,645	1,671	81,100	1,671
2008-01-16	1,669	1,684	1,644	1,657	102,200	1,657
2008-01-15	1,700	1,730	1,695	1,699	135,100	1,699
2008-01-11	1,750	1,752	1,713	1,724	115,300	1,724
2008-01-10	1,762	1,768	1,739	1,739	172,800	1,739
2008-01-09	1,741	1,769	1,741	1,761	158,100	1,761
2008-01-08	1,775	1,775	1,740	1,740	107,900	1,740
2008-01-07	1,766	1,774	1,740	1,745	112,100	1,745
2008-01-04	1,815	1,816	1,765	1,768	62,900	1,768

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