1379 ホクト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,885	1,893	1,880	1,887	77,300	1,887
2010-12-29	1,873	1,887	1,869	1,885	88,100	1,885
2010-12-28	1,870	1,872	1,867	1,869	56,500	1,869
2010-12-27	1,877	1,877	1,864	1,867	132,200	1,867
2010-12-24	1,877	1,877	1,864	1,867	81,200	1,867
2010-12-22	1,868	1,872	1,861	1,862	109,100	1,862
2010-12-21	1,870	1,876	1,866	1,867	123,700	1,867
2010-12-20	1,890	1,893	1,868	1,870	117,800	1,870
2010-12-17	1,890	1,895	1,880	1,893	118,400	1,893
2010-12-16	1,890	1,892	1,878	1,879	130,400	1,879
2010-12-15	1,880	1,888	1,876	1,888	168,800	1,888
2010-12-14	1,875	1,878	1,871	1,877	81,900	1,877
2010-12-13	1,866	1,873	1,857	1,872	121,100	1,872
2010-12-10	1,869	1,873	1,860	1,866	201,400	1,866
2010-12-09	1,879	1,881	1,859	1,867	170,800	1,867
2010-12-08	1,866	1,875	1,866	1,871	121,900	1,871
2010-12-07	1,880	1,883	1,863	1,871	163,200	1,871
2010-12-06	1,890	1,895	1,875	1,883	81,100	1,883
2010-12-03	1,896	1,905	1,886	1,888	77,500	1,888
2010-12-02	1,908	1,911	1,895	1,895	66,600	1,895
2010-12-01	1,880	1,897	1,880	1,893	100,400	1,893
2010-11-30	1,876	1,903	1,875	1,876	86,500	1,876
2010-11-29	1,886	1,895	1,872	1,875	166,400	1,875
2010-11-26	1,925	1,925	1,882	1,885	214,400	1,885
2010-11-25	1,928	1,928	1,912	1,915	87,800	1,915
2010-11-24	1,911	1,924	1,904	1,912	116,700	1,912
2010-11-22	1,964	1,964	1,927	1,930	136,700	1,930
2010-11-19	1,958	1,973	1,956	1,963	84,500	1,963
2010-11-18	1,948	1,970	1,938	1,968	116,800	1,968
2010-11-17	1,909	1,949	1,907	1,943	123,600	1,943
2010-11-16	1,928	1,944	1,918	1,930	143,800	1,930
2010-11-15	1,925	1,930	1,917	1,927	59,900	1,927
2010-11-12	1,903	1,932	1,903	1,915	102,500	1,915
2010-11-11	1,879	1,917	1,878	1,915	189,000	1,915
2010-11-10	1,927	1,950	1,857	1,871	383,200	1,871
2010-11-09	1,930	1,956	1,915	1,939	144,800	1,939
2010-11-08	1,912	1,929	1,905	1,925	85,100	1,925
2010-11-05	1,902	1,922	1,897	1,914	124,400	1,914
2010-11-04	1,910	1,918	1,890	1,899	75,900	1,899
2010-11-02	1,860	1,918	1,860	1,909	111,100	1,909
2010-11-01	1,870	1,887	1,850	1,867	114,700	1,867
2010-10-29	1,890	1,900	1,872	1,886	74,400	1,886
2010-10-28	1,919	1,919	1,890	1,890	99,600	1,890
2010-10-27	1,900	1,919	1,891	1,910	104,500	1,910
2010-10-26	1,888	1,918	1,871	1,906	209,000	1,906
2010-10-25	1,863	1,888	1,860	1,875	88,500	1,875
2010-10-22	1,845	1,870	1,841	1,860	61,100	1,860
2010-10-21	1,860	1,860	1,831	1,851	67,500	1,851
2010-10-20	1,847	1,868	1,826	1,861	72,800	1,861
2010-10-19	1,859	1,878	1,852	1,865	52,700	1,865
2010-10-18	1,835	1,889	1,825	1,868	114,400	1,868
2010-10-15	1,849	1,850	1,832	1,840	79,300	1,840
2010-10-14	1,836	1,866	1,823	1,861	171,900	1,861
2010-10-13	1,810	1,830	1,804	1,808	80,000	1,808
2010-10-12	1,868	1,872	1,798	1,801	199,700	1,801
2010-10-08	1,842	1,878	1,842	1,867	159,800	1,867
2010-10-07	1,913	1,925	1,836	1,850	328,700	1,850
2010-10-06	1,930	1,930	1,916	1,926	132,400	1,926
2010-10-05	1,905	1,929	1,896	1,927	116,900	1,927
2010-10-04	1,908	1,919	1,903	1,910	116,100	1,910
2010-10-01	1,887	1,909	1,870	1,902	156,100	1,902
2010-09-30	1,907	1,911	1,865	1,869	102,500	1,869
2010-09-29	1,913	1,921	1,909	1,917	66,700	1,917
2010-09-28	1,918	1,925	1,902	1,925	78,400	1,925
2010-09-27	1,899	1,919	1,890	1,919	99,500	1,919
2010-09-24	1,892	1,901	1,890	1,891	52,200	1,891
2010-09-22	1,903	1,924	1,903	1,908	66,900	1,908
2010-09-21	1,926	1,928	1,910	1,911	102,900	1,911
2010-09-17	1,905	1,932	1,898	1,930	111,700	1,930
2010-09-16	1,943	1,943	1,901	1,913	157,200	1,913
2010-09-15	1,935	1,948	1,928	1,936	158,100	1,936
2010-09-14	1,931	1,944	1,927	1,935	113,000	1,935
2010-09-13	1,927	1,940	1,922	1,928	160,500	1,928
2010-09-10	1,919	1,922	1,907	1,921	121,300	1,921
2010-09-09	1,905	1,910	1,889	1,907	74,100	1,907
2010-09-08	1,899	1,901	1,882	1,891	113,000	1,891
2010-09-07	1,914	1,914	1,900	1,905	64,400	1,905
2010-09-06	1,886	1,918	1,881	1,914	150,000	1,914
2010-09-03	1,884	1,894	1,866	1,873	57,200	1,873
2010-09-02	1,874	1,890	1,870	1,886	136,700	1,886
2010-09-01	1,891	1,891	1,855	1,874	155,200	1,874
2010-08-31	1,901	1,910	1,893	1,895	117,900	1,895
2010-08-30	1,901	1,919	1,899	1,913	172,100	1,913
2010-08-27	1,897	1,903	1,893	1,900	174,900	1,900
2010-08-26	1,898	1,898	1,863	1,889	144,800	1,889
2010-08-25	1,865	1,905	1,864	1,895	255,200	1,895
2010-08-24	1,864	1,870	1,844	1,858	158,700	1,858
2010-08-23	1,869	1,885	1,867	1,878	174,800	1,878
2010-08-20	1,861	1,876	1,849	1,868	166,100	1,868
2010-08-19	1,850	1,861	1,824	1,860	162,600	1,860
2010-08-18	1,818	1,865	1,815	1,861	351,200	1,861
2010-08-17	1,794	1,819	1,778	1,815	235,400	1,815
2010-08-16	1,784	1,802	1,784	1,794	171,100	1,794
2010-08-13	1,786	1,788	1,774	1,780	88,600	1,780
2010-08-12	1,749	1,787	1,747	1,778	135,100	1,778
2010-08-11	1,774	1,777	1,756	1,759	60,500	1,759
2010-08-10	1,798	1,804	1,762	1,779	117,200	1,779
2010-08-09	1,781	1,804	1,781	1,792	204,600	1,792
2010-08-06	1,765	1,782	1,752	1,773	132,900	1,773
2010-08-05	1,778	1,793	1,767	1,774	167,000	1,774
2010-08-04	1,734	1,775	1,734	1,761	328,500	1,761
2010-08-03	1,710	1,723	1,710	1,723	94,800	1,723
2010-08-02	1,713	1,714	1,704	1,710	63,800	1,710
2010-07-30	1,715	1,717	1,700	1,703	79,600	1,703
2010-07-29	1,726	1,726	1,712	1,715	57,800	1,715
2010-07-28	1,722	1,728	1,715	1,728	66,900	1,728
2010-07-27	1,709	1,721	1,706	1,715	73,500	1,715
2010-07-26	1,721	1,726	1,708	1,710	50,600	1,710
2010-07-23	1,708	1,721	1,705	1,716	52,300	1,716
2010-07-22	1,703	1,709	1,696	1,703	43,600	1,703
2010-07-21	1,720	1,720	1,699	1,705	50,500	1,705
2010-07-20	1,694	1,714	1,694	1,708	80,500	1,708
2010-07-16	1,712	1,715	1,689	1,694	114,900	1,694
2010-07-15	1,715	1,719	1,710	1,712	56,800	1,712
2010-07-14	1,717	1,727	1,712	1,718	75,400	1,718
2010-07-13	1,718	1,725	1,710	1,710	76,900	1,710
2010-07-12	1,730	1,737	1,715	1,716	70,300	1,716
2010-07-09	1,734	1,744	1,728	1,734	48,100	1,734
2010-07-08	1,737	1,748	1,734	1,741	62,800	1,741
2010-07-07	1,738	1,741	1,725	1,730	68,900	1,730
2010-07-06	1,740	1,746	1,726	1,746	61,400	1,746
2010-07-05	1,732	1,744	1,726	1,740	51,800	1,740
2010-07-02	1,722	1,732	1,722	1,732	49,900	1,732
2010-07-01	1,736	1,754	1,720	1,725	75,300	1,725
2010-06-30	1,741	1,754	1,734	1,754	89,300	1,754
2010-06-29	1,769	1,772	1,752	1,761	99,300	1,761
2010-06-28	1,756	1,784	1,754	1,779	121,300	1,779
2010-06-25	1,709	1,762	1,706	1,753	203,900	1,753
2010-06-24	1,753	1,765	1,750	1,762	56,500	1,762
2010-06-23	1,752	1,757	1,744	1,752	98,200	1,752
2010-06-22	1,787	1,787	1,751	1,763	130,400	1,763
2010-06-21	1,782	1,791	1,780	1,788	104,800	1,788
2010-06-18	1,764	1,768	1,743	1,766	129,000	1,766
2010-06-17	1,761	1,768	1,758	1,762	73,000	1,762
2010-06-16	1,763	1,768	1,755	1,766	105,100	1,766
2010-06-15	1,774	1,775	1,755	1,760	89,700	1,760
2010-06-14	1,770	1,783	1,766	1,775	61,500	1,775
2010-06-11	1,778	1,781	1,765	1,768	106,900	1,768
2010-06-10	1,742	1,765	1,742	1,763	82,700	1,763
2010-06-09	1,733	1,743	1,710	1,734	192,700	1,734
2010-06-08	1,742	1,751	1,737	1,741	120,800	1,741
2010-06-07	1,770	1,770	1,754	1,759	84,600	1,759
2010-06-04	1,798	1,799	1,785	1,794	98,500	1,794
2010-06-03	1,806	1,806	1,775	1,797	130,200	1,797
2010-06-02	1,777	1,803	1,770	1,783	215,400	1,783
2010-06-01	1,759	1,782	1,757	1,774	102,800	1,774
2010-05-31	1,727	1,777	1,720	1,759	195,500	1,759
2010-05-28	1,741	1,741	1,712	1,718	265,800	1,718
2010-05-27	1,705	1,714	1,681	1,701	219,300	1,701
2010-05-26	1,672	1,730	1,672	1,704	312,600	1,704
2010-05-25	1,714	1,714	1,653	1,656	378,500	1,656
2010-05-24	1,750	1,760	1,700	1,705	325,400	1,705
2010-05-21	1,750	1,755	1,734	1,743	422,800	1,743
2010-05-20	1,814	1,818	1,783	1,790	422,000	1,790
2010-05-19	1,860	1,865	1,770	1,825	527,700	1,825
2010-05-18	1,921	1,922	1,855	1,860	266,500	1,860
2010-05-17	1,918	1,924	1,901	1,904	161,200	1,904
2010-05-14	1,903	1,924	1,903	1,913	139,300	1,913
2010-05-13	1,919	1,932	1,908	1,911	179,100	1,911
2010-05-12	1,912	1,919	1,895	1,910	207,800	1,910
2010-05-11	1,952	1,961	1,906	1,911	474,100	1,911
2010-05-10	1,928	1,988	1,923	1,982	179,500	1,982
2010-05-07	1,954	1,956	1,926	1,944	189,700	1,944
2010-05-06	1,997	1,998	1,984	1,994	120,800	1,994
2010-04-30	1,997	2,014	1,991	2,008	178,200	2,008
2010-04-28	1,960	1,996	1,955	1,980	141,000	1,980
2010-04-27	1,999	2,000	1,978	1,988	96,000	1,988
2010-04-26	2,005	2,010	1,987	1,998	133,900	1,998
2010-04-23	1,978	2,001	1,967	1,998	208,000	1,998
2010-04-22	1,945	1,987	1,942	1,982	274,400	1,982
2010-04-21	1,950	1,953	1,937	1,945	151,900	1,945
2010-04-20	1,919	1,936	1,912	1,932	123,300	1,932
2010-04-19	1,921	1,925	1,905	1,919	112,500	1,919
2010-04-16	1,933	1,934	1,920	1,923	89,700	1,923
2010-04-15	1,922	1,933	1,916	1,928	140,200	1,928
2010-04-14	1,917	1,921	1,905	1,907	76,600	1,907
2010-04-13	1,930	1,932	1,907	1,913	106,000	1,913
2010-04-12	1,925	1,930	1,920	1,924	52,900	1,924
2010-04-09	1,922	1,926	1,917	1,920	48,800	1,920
2010-04-08	1,933	1,935	1,923	1,923	61,200	1,923
2010-04-07	1,924	1,936	1,921	1,934	105,300	1,934
2010-04-06	1,906	1,925	1,906	1,921	131,800	1,921
2010-04-05	1,909	1,912	1,905	1,905	89,300	1,905
2010-04-02	1,916	1,916	1,902	1,908	112,700	1,908
2010-04-01	1,921	1,922	1,906	1,909	105,100	1,909
2010-03-31	1,916	1,924	1,911	1,917	138,000	1,917
2010-03-30	1,901	1,917	1,898	1,916	147,000	1,916
2010-03-29	1,900	1,900	1,887	1,892	158,800	1,892
2010-03-26	1,946	1,949	1,936	1,947	180,500	1,947
2010-03-25	1,943	1,945	1,940	1,944	95,200	1,944
2010-03-24	1,946	1,951	1,936	1,940	102,100	1,940
2010-03-23	1,961	1,962	1,945	1,946	158,500	1,946
2010-03-19	1,918	1,938	1,916	1,936	127,200	1,936
2010-03-18	1,899	1,914	1,897	1,912	128,600	1,912
2010-03-17	1,896	1,899	1,891	1,894	118,600	1,894
2010-03-16	1,885	1,898	1,884	1,892	129,200	1,892
2010-03-15	1,886	1,886	1,876	1,883	75,800	1,883
2010-03-12	1,875	1,878	1,866	1,872	126,300	1,872
2010-03-11	1,885	1,887	1,864	1,871	209,500	1,871
2010-03-10	1,890	1,890	1,872	1,872	116,100	1,872
2010-03-09	1,867	1,880	1,867	1,875	98,300	1,875
2010-03-08	1,871	1,874	1,863	1,865	135,300	1,865
2010-03-05	1,865	1,877	1,858	1,865	158,400	1,865
2010-03-04	1,881	1,885	1,863	1,863	119,500	1,863
2010-03-03	1,880	1,886	1,877	1,882	69,300	1,882
2010-03-02	1,882	1,890	1,877	1,879	81,400	1,879
2010-03-01	1,882	1,893	1,880	1,886	81,100	1,886
2010-02-26	1,876	1,882	1,875	1,875	89,600	1,875
2010-02-25	1,883	1,899	1,875	1,882	145,600	1,882
2010-02-24	1,895	1,896	1,867	1,874	172,300	1,874
2010-02-23	1,900	1,906	1,899	1,903	123,500	1,903
2010-02-22	1,898	1,910	1,898	1,899	131,800	1,899
2010-02-19	1,910	1,916	1,900	1,900	143,200	1,900
2010-02-18	1,912	1,920	1,906	1,918	89,700	1,918
2010-02-17	1,919	1,921	1,908	1,912	93,700	1,912
2010-02-16	1,921	1,923	1,906	1,910	98,500	1,910
2010-02-15	1,917	1,927	1,909	1,921	87,800	1,921
2010-02-12	1,928	1,929	1,916	1,920	104,700	1,920
2010-02-10	1,918	1,924	1,907	1,913	84,600	1,913
2010-02-09	1,921	1,927	1,914	1,918	88,200	1,918
2010-02-08	1,930	1,954	1,920	1,940	152,800	1,940
2010-02-05	1,926	1,939	1,905	1,926	197,400	1,926
2010-02-04	1,921	1,935	1,917	1,934	101,300	1,934
2010-02-03	1,920	1,923	1,910	1,919	57,200	1,919
2010-02-02	1,901	1,914	1,900	1,907	95,300	1,907
2010-02-01	1,907	1,926	1,892	1,912	120,100	1,912
2010-01-29	1,907	1,917	1,903	1,903	74,600	1,903
2010-01-28	1,922	1,927	1,908	1,908	112,700	1,908
2010-01-27	1,925	1,950	1,920	1,921	61,700	1,921
2010-01-26	1,944	1,947	1,923	1,923	77,300	1,923
2010-01-25	1,942	1,969	1,927	1,930	175,300	1,930
2010-01-22	1,921	1,987	1,915	1,982	517,700	1,982
2010-01-21	1,915	1,936	1,905	1,921	208,300	1,921
2010-01-20	1,906	1,940	1,904	1,915	226,500	1,915
2010-01-19	1,894	1,903	1,890	1,896	140,600	1,896
2010-01-18	1,915	1,916	1,894	1,895	180,000	1,895
2010-01-15	1,933	1,935	1,909	1,915	197,800	1,915
2010-01-14	1,959	1,959	1,936	1,940	101,900	1,940
2010-01-13	1,960	1,968	1,947	1,949	94,000	1,949
2010-01-12	1,951	1,988	1,945	1,961	115,100	1,961
2010-01-08	1,935	1,947	1,934	1,941	87,300	1,941
2010-01-07	1,940	1,949	1,928	1,944	97,400	1,944
2010-01-06	1,944	1,947	1,930	1,936	79,400	1,936
2010-01-05	1,949	1,949	1,937	1,944	76,400	1,944
2010-01-04	1,950	1,950	1,928	1,935	51,000	1,935

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