1379 ホクト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,957	1,960	1,925	1,935	70,600	1,935
2009-12-29	1,965	1,967	1,945	1,957	74,500	1,957
2009-12-28	1,971	1,990	1,962	1,972	65,400	1,972
2009-12-25	1,949	1,978	1,943	1,970	58,300	1,970
2009-12-24	1,990	1,993	1,975	1,978	79,300	1,978
2009-12-22	2,000	2,010	1,985	1,988	99,700	1,988
2009-12-21	2,000	2,005	1,987	1,999	146,400	1,999
2009-12-18	1,925	1,963	1,920	1,962	140,200	1,962
2009-12-17	1,902	1,920	1,900	1,917	118,100	1,917
2009-12-16	1,870	1,897	1,868	1,882	77,900	1,882
2009-12-15	1,854	1,866	1,846	1,857	46,300	1,857
2009-12-14	1,871	1,872	1,841	1,854	94,700	1,854
2009-12-11	1,848	1,852	1,833	1,850	140,400	1,850
2009-12-10	1,852	1,863	1,832	1,843	76,900	1,843
2009-12-09	1,863	1,868	1,850	1,853	72,800	1,853
2009-12-08	1,885	1,907	1,870	1,871	127,000	1,871
2009-12-07	1,910	1,911	1,884	1,884	87,900	1,884
2009-12-04	1,930	1,930	1,888	1,893	85,500	1,893
2009-12-03	1,894	1,917	1,875	1,917	95,500	1,917
2009-12-02	1,880	1,885	1,862	1,877	146,800	1,877
2009-12-01	1,886	1,918	1,876	1,901	89,800	1,901
2009-11-30	1,890	1,890	1,855	1,886	93,900	1,886
2009-11-27	1,860	1,868	1,837	1,846	110,000	1,846
2009-11-26	1,851	1,872	1,850	1,863	82,200	1,863
2009-11-25	1,812	1,870	1,812	1,851	138,500	1,851
2009-11-24	1,850	1,851	1,811	1,821	253,100	1,821
2009-11-20	1,866	1,881	1,850	1,864	164,600	1,864
2009-11-19	1,880	1,896	1,856	1,866	146,900	1,866
2009-11-18	1,924	1,924	1,879	1,895	114,900	1,895
2009-11-17	1,933	1,935	1,882	1,915	153,000	1,915
2009-11-16	1,937	1,938	1,901	1,920	132,500	1,920
2009-11-13	1,943	1,964	1,930	1,955	88,300	1,955
2009-11-12	1,983	1,995	1,937	1,943	131,600	1,943
2009-11-11	2,005	2,015	1,982	1,986	135,000	1,986
2009-11-10	1,990	2,015	1,986	2,000	145,000	2,000
2009-11-09	2,010	2,015	1,964	1,981	236,100	1,981
2009-11-06	2,010	2,025	2,005	2,005	139,200	2,005
2009-11-05	2,035	2,040	2,005	2,020	78,400	2,020
2009-11-04	2,015	2,040	2,000	2,035	107,700	2,035
2009-11-02	2,025	2,035	2,000	2,025	92,800	2,025
2009-10-30	2,050	2,050	2,025	2,030	53,800	2,030
2009-10-29	2,025	2,045	2,010	2,020	159,300	2,020
2009-10-28	2,085	2,085	2,035	2,050	170,700	2,050
2009-10-27	2,055	2,115	2,055	2,075	281,100	2,075
2009-10-26	2,030	2,030	2,005	2,015	149,100	2,015
2009-10-23	2,065	2,080	2,035	2,040	118,000	2,040
2009-10-22	2,085	2,085	2,045	2,055	95,000	2,055
2009-10-21	2,080	2,085	2,070	2,080	55,900	2,080
2009-10-20	2,075	2,090	2,075	2,075	53,900	2,075
2009-10-19	2,105	2,105	2,070	2,085	80,600	2,085
2009-10-16	2,080	2,085	2,060	2,085	82,900	2,085
2009-10-15	2,095	2,110	2,070	2,080	61,400	2,080
2009-10-14	2,090	2,090	2,065	2,085	72,700	2,085
2009-10-13	2,095	2,105	2,075	2,090	71,400	2,090
2009-10-09	2,110	2,115	2,060	2,060	112,800	2,060
2009-10-08	2,085	2,130	2,070	2,110	122,300	2,110
2009-10-07	2,075	2,085	2,055	2,060	86,000	2,060
2009-10-06	2,090	2,090	2,050	2,085	96,700	2,085
2009-10-05	2,070	2,080	2,050	2,065	61,600	2,065
2009-10-02	2,085	2,095	2,050	2,090	128,200	2,090
2009-10-01	2,060	2,140	2,060	2,090	163,300	2,090
2009-09-30	2,100	2,115	2,060	2,075	89,500	2,075
2009-09-29	2,125	2,145	2,090	2,110	111,500	2,110
2009-09-28	2,155	2,170	2,120	2,125	111,600	2,125
2009-09-25	2,195	2,195	2,135	2,175	103,300	2,175
2009-09-24	2,205	2,220	2,195	2,205	202,600	2,205
2009-09-18	2,150	2,190	2,150	2,185	71,400	2,185
2009-09-17	2,185	2,185	2,165	2,180	90,100	2,180
2009-09-16	2,195	2,205	2,155	2,160	143,900	2,160
2009-09-15	2,155	2,190	2,150	2,190	137,900	2,190
2009-09-14	2,155	2,170	2,130	2,140	80,100	2,140
2009-09-11	2,130	2,155	2,110	2,130	121,600	2,130
2009-09-10	2,090	2,135	2,080	2,125	112,600	2,125
2009-09-09	2,115	2,130	2,100	2,100	110,100	2,100
2009-09-08	2,160	2,170	2,110	2,115	188,400	2,115
2009-09-07	2,195	2,200	2,155	2,170	101,800	2,170
2009-09-04	2,180	2,205	2,160	2,170	215,900	2,170
2009-09-03	2,140	2,175	2,130	2,170	183,700	2,170
2009-09-02	2,140	2,140	2,115	2,135	128,500	2,135
2009-09-01	2,195	2,195	2,145	2,145	139,200	2,145
2009-08-31	2,175	2,210	2,145	2,190	175,100	2,190
2009-08-28	2,150	2,170	2,125	2,165	197,000	2,165
2009-08-27	2,105	2,120	2,090	2,110	91,200	2,110
2009-08-26	2,100	2,115	2,095	2,110	68,300	2,110
2009-08-25	2,125	2,125	2,085	2,085	154,900	2,085
2009-08-24	2,150	2,165	2,110	2,135	257,200	2,135
2009-08-21	2,060	2,075	2,050	2,060	46,700	2,060
2009-08-20	2,080	2,080	2,035	2,055	74,200	2,055
2009-08-19	2,085	2,100	2,070	2,080	94,600	2,080
2009-08-18	1,990	2,065	1,984	2,060	155,200	2,060
2009-08-17	2,095	2,095	2,060	2,065	93,100	2,065
2009-08-14	2,080	2,100	2,080	2,090	119,000	2,090
2009-08-13	2,090	2,100	2,075	2,075	95,200	2,075
2009-08-12	2,090	2,110	2,085	2,090	82,000	2,090
2009-08-11	2,085	2,130	2,085	2,115	111,200	2,115
2009-08-10	2,105	2,125	2,065	2,080	354,100	2,080
2009-08-07	2,045	2,115	2,035	2,095	455,500	2,095
2009-08-06	2,020	2,045	2,010	2,040	373,400	2,040
2009-08-05	1,951	2,030	1,947	2,010	812,800	2,010
2009-08-04	1,910	1,925	1,907	1,917	327,700	1,917
2009-08-03	1,949	1,954	1,893	1,901	309,800	1,901
2009-07-31	1,920	1,934	1,907	1,932	121,200	1,932
2009-07-30	1,912	1,918	1,910	1,914	104,200	1,914
2009-07-29	1,901	1,918	1,900	1,912	133,500	1,912
2009-07-28	1,894	1,901	1,880	1,900	131,900	1,900
2009-07-27	1,897	1,910	1,874	1,880	136,500	1,880
2009-07-24	1,890	1,901	1,876	1,901	233,900	1,901
2009-07-23	1,909	1,912	1,883	1,884	205,000	1,884
2009-07-22	1,919	1,924	1,896	1,903	172,900	1,903
2009-07-21	1,914	1,923	1,895	1,907	138,100	1,907
2009-07-17	1,905	1,910	1,895	1,902	104,500	1,902
2009-07-16	1,902	1,916	1,901	1,902	97,100	1,902
2009-07-15	1,899	1,910	1,887	1,908	140,200	1,908
2009-07-14	1,894	1,897	1,855	1,896	246,700	1,896
2009-07-13	1,923	1,926	1,885	1,886	153,700	1,886
2009-07-10	1,919	1,945	1,907	1,933	258,700	1,933
2009-07-09	1,960	1,975	1,895	1,920	391,900	1,920
2009-07-08	1,985	1,998	1,972	1,985	179,500	1,985
2009-07-07	1,944	1,989	1,943	1,989	153,500	1,989
2009-07-06	1,936	1,947	1,930	1,942	107,300	1,942
2009-07-03	1,941	1,959	1,924	1,936	121,100	1,936
2009-07-02	1,970	1,977	1,959	1,968	103,900	1,968
2009-07-01	1,987	1,990	1,966	1,970	99,900	1,970
2009-06-30	1,989	1,995	1,971	1,986	108,100	1,986
2009-06-29	1,970	1,989	1,966	1,981	192,400	1,981
2009-06-26	1,970	1,970	1,942	1,966	100,900	1,966
2009-06-25	1,960	1,970	1,933	1,953	106,700	1,953
2009-06-24	1,919	1,952	1,919	1,947	175,200	1,947
2009-06-23	1,920	1,956	1,914	1,919	178,600	1,919
2009-06-22	1,915	1,938	1,908	1,920	97,300	1,920
2009-06-19	1,945	1,968	1,912	1,915	145,400	1,915
2009-06-18	1,950	1,963	1,937	1,946	132,500	1,946
2009-06-17	1,937	1,960	1,910	1,947	119,000	1,947
2009-06-16	1,970	1,977	1,936	1,943	163,300	1,943
2009-06-15	1,964	1,997	1,951	1,991	261,100	1,991
2009-06-12	1,941	1,952	1,930	1,934	161,800	1,934
2009-06-11	1,986	1,990	1,935	1,952	170,400	1,952
2009-06-10	1,917	1,968	1,910	1,956	542,500	1,956
2009-06-09	1,899	1,906	1,889	1,900	213,300	1,900
2009-06-08	1,864	1,890	1,855	1,880	291,100	1,880
2009-06-05	1,846	1,859	1,833	1,843	164,900	1,843
2009-06-04	1,850	1,865	1,820	1,831	233,600	1,831
2009-06-03	1,847	1,865	1,843	1,846	128,400	1,846
2009-06-02	1,863	1,868	1,840	1,847	216,100	1,847
2009-06-01	1,866	1,881	1,843	1,855	277,200	1,855
2009-05-29	1,904	1,904	1,859	1,880	178,200	1,880
2009-05-28	1,882	1,905	1,881	1,894	231,700	1,894
2009-05-27	1,900	1,914	1,880	1,882	213,800	1,882
2009-05-26	1,891	1,900	1,875	1,896	266,200	1,896
2009-05-25	1,860	1,894	1,850	1,873	207,300	1,873
2009-05-22	1,850	1,861	1,811	1,856	331,300	1,856
2009-05-21	1,902	1,902	1,860	1,863	413,500	1,863
2009-05-20	1,873	1,905	1,855	1,899	344,500	1,899
2009-05-19	1,885	1,935	1,815	1,843	908,100	1,843
2009-05-18	1,858	1,890	1,845	1,870	344,700	1,870
2009-05-15	1,837	1,850	1,834	1,840	206,900	1,840
2009-05-14	1,810	1,846	1,783	1,837	276,500	1,837
2009-05-13	1,809	1,825	1,803	1,819	352,600	1,819
2009-05-12	1,755	1,801	1,752	1,793	322,600	1,793
2009-05-11	1,711	1,747	1,711	1,746	189,200	1,746
2009-05-08	1,701	1,709	1,699	1,707	219,700	1,707
2009-05-07	1,726	1,735	1,696	1,701	379,800	1,701
2009-05-01	1,731	1,735	1,702	1,712	223,100	1,712
2009-04-30	1,728	1,754	1,720	1,728	174,300	1,728
2009-04-28	1,750	1,758	1,710	1,710	285,200	1,710
2009-04-27	1,770	1,785	1,742	1,754	188,700	1,754
2009-04-24	1,793	1,793	1,756	1,773	128,500	1,773
2009-04-23	1,799	1,809	1,788	1,793	205,100	1,793
2009-04-22	1,778	1,800	1,776	1,790	234,700	1,790
2009-04-21	1,741	1,775	1,721	1,768	260,300	1,768
2009-04-20	1,758	1,782	1,733	1,741	287,800	1,741
2009-04-17	1,835	1,842	1,728	1,738	485,300	1,738
2009-04-16	1,851	1,864	1,804	1,829	282,600	1,829
2009-04-15	1,761	1,841	1,760	1,838	454,700	1,838
2009-04-14	1,707	1,751	1,699	1,746	251,200	1,746
2009-04-13	1,724	1,728	1,692	1,699	270,500	1,699
2009-04-10	1,724	1,736	1,721	1,732	184,900	1,732
2009-04-09	1,725	1,737	1,701	1,736	304,100	1,736
2009-04-08	1,710	1,718	1,700	1,705	243,600	1,705
2009-04-07	1,727	1,728	1,700	1,719	213,200	1,719
2009-04-06	1,757	1,757	1,704	1,715	255,300	1,715
2009-04-03	1,759	1,760	1,723	1,737	252,800	1,737
2009-04-02	1,759	1,775	1,722	1,730	302,800	1,730
2009-04-01	1,720	1,756	1,716	1,746	235,600	1,746
2009-03-31	1,699	1,748	1,696	1,709	231,800	1,709
2009-03-30	1,740	1,752	1,685	1,686	281,400	1,686
2009-03-27	1,785	1,795	1,730	1,740	287,000	1,740
2009-03-26	1,785	1,790	1,771	1,780	200,100	1,780
2009-03-25	1,783	1,800	1,768	1,797	306,800	1,797
2009-03-24	1,778	1,779	1,750	1,764	194,300	1,764
2009-03-23	1,740	1,753	1,731	1,747	253,100	1,747
2009-03-19	1,700	1,724	1,685	1,701	322,000	1,701
2009-03-18	1,760	1,763	1,672	1,680	513,800	1,680
2009-03-17	1,743	1,755	1,725	1,733	648,000	1,733
2009-03-16	1,648	1,683	1,645	1,683	173,900	1,683
2009-03-13	1,652	1,691	1,621	1,625	373,100	1,625
2009-03-12	1,666	1,680	1,605	1,661	493,200	1,661
2009-03-11	1,750	1,769	1,663	1,666	411,700	1,666
2009-03-10	1,842	1,850	1,734	1,735	361,300	1,735
2009-03-09	1,815	1,852	1,815	1,832	150,900	1,832
2009-03-06	1,770	1,829	1,750	1,806	232,800	1,806
2009-03-05	1,795	1,844	1,780	1,785	505,100	1,785
2009-03-04	1,825	1,828	1,777	1,785	366,000	1,785
2009-03-03	1,860	1,879	1,823	1,836	195,100	1,836
2009-03-02	1,904	1,906	1,860	1,884	174,700	1,884
2009-02-27	1,897	1,935	1,891	1,919	229,500	1,919
2009-02-26	1,930	1,950	1,890	1,903	293,700	1,903
2009-02-25	2,015	2,035	1,939	1,953	193,400	1,953
2009-02-24	1,951	1,982	1,928	1,964	123,800	1,964
2009-02-23	1,900	1,944	1,883	1,941	162,200	1,941
2009-02-20	1,995	2,005	1,930	1,940	247,200	1,940
2009-02-19	2,055	2,055	1,996	2,005	160,300	2,005
2009-02-18	2,000	2,025	1,970	2,020	196,500	2,020
2009-02-17	2,105	2,120	2,005	2,005	358,000	2,005
2009-02-16	2,200	2,215	2,120	2,130	212,900	2,130
2009-02-13	2,245	2,250	2,205	2,220	173,300	2,220
2009-02-12	2,175	2,225	2,135	2,210	220,400	2,210
2009-02-10	2,140	2,205	2,130	2,165	215,500	2,165
2009-02-09	2,185	2,195	2,100	2,110	240,500	2,110
2009-02-06	2,235	2,250	2,175	2,185	411,100	2,185
2009-02-05	2,370	2,370	2,230	2,255	440,300	2,255
2009-02-04	2,380	2,420	2,340	2,405	282,500	2,405
2009-02-03	2,375	2,415	2,345	2,355	237,600	2,355
2009-02-02	2,380	2,430	2,370	2,375	307,100	2,375
2009-01-30	2,385	2,410	2,375	2,385	140,300	2,385
2009-01-29	2,460	2,465	2,415	2,450	133,200	2,450
2009-01-28	2,410	2,440	2,405	2,435	121,700	2,435
2009-01-27	2,405	2,440	2,400	2,400	151,800	2,400
2009-01-26	2,425	2,435	2,375	2,400	135,000	2,400
2009-01-23	2,410	2,455	2,380	2,420	264,600	2,420
2009-01-22	2,305	2,430	2,305	2,405	552,000	2,405
2009-01-21	2,270	2,370	2,255	2,280	498,300	2,280
2009-01-20	2,425	2,435	2,230	2,260	517,700	2,260
2009-01-19	2,515	2,535	2,475	2,480	84,300	2,480
2009-01-16	2,520	2,540	2,450	2,475	230,000	2,475
2009-01-15	2,560	2,600	2,530	2,535	240,500	2,535
2009-01-14	2,705	2,705	2,555	2,555	304,200	2,555
2009-01-13	2,650	2,805	2,650	2,665	453,100	2,665
2009-01-09	2,670	2,860	2,635	2,735	660,600	2,735
2009-01-08	2,520	2,655	2,495	2,630	375,300	2,630
2009-01-07	2,710	2,710	2,530	2,545	371,300	2,545
2009-01-06	2,550	2,710	2,545	2,695	279,200	2,695
2009-01-05	2,580	2,580	2,555	2,555	75,700	2,555

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