1379 ホクト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,682	1,687	1,668	1,682	39,000	1,682
2011-12-29	1,673	1,686	1,669	1,681	42,700	1,681
2011-12-28	1,695	1,695	1,677	1,689	35,800	1,689
2011-12-27	1,686	1,695	1,682	1,693	22,400	1,693
2011-12-26	1,690	1,702	1,688	1,691	20,300	1,691
2011-12-22	1,683	1,708	1,683	1,703	31,500	1,703
2011-12-21	1,703	1,712	1,690	1,695	69,500	1,695
2011-12-20	1,699	1,710	1,690	1,707	23,100	1,707
2011-12-19	1,691	1,699	1,681	1,695	29,200	1,695
2011-12-16	1,711	1,711	1,691	1,691	32,100	1,691
2011-12-15	1,709	1,711	1,690	1,696	32,500	1,696
2011-12-14	1,705	1,716	1,700	1,708	21,900	1,708
2011-12-13	1,700	1,724	1,693	1,720	34,100	1,720
2011-12-12	1,720	1,720	1,708	1,715	31,700	1,715
2011-12-09	1,721	1,721	1,696	1,708	74,500	1,708
2011-12-08	1,703	1,709	1,688	1,705	46,800	1,705
2011-12-07	1,683	1,704	1,677	1,703	63,500	1,703
2011-12-06	1,687	1,695	1,658	1,663	56,700	1,663
2011-12-05	1,658	1,691	1,650	1,688	81,000	1,688
2011-12-02	1,643	1,649	1,641	1,644	46,800	1,644
2011-12-01	1,650	1,657	1,637	1,644	63,300	1,644
2011-11-30	1,642	1,657	1,632	1,645	74,400	1,645
2011-11-29	1,660	1,662	1,632	1,637	80,700	1,637
2011-11-28	1,674	1,674	1,653	1,656	28,200	1,656
2011-11-25	1,655	1,670	1,651	1,651	24,000	1,651
2011-11-24	1,672	1,672	1,655	1,657	36,000	1,657
2011-11-22	1,695	1,701	1,674	1,684	61,400	1,684
2011-11-21	1,690	1,719	1,686	1,719	77,200	1,719
2011-11-18	1,670	1,689	1,664	1,685	58,700	1,685
2011-11-17	1,676	1,680	1,664	1,673	44,500	1,673
2011-11-16	1,680	1,680	1,670	1,674	41,900	1,674
2011-11-15	1,640	1,680	1,640	1,678	102,100	1,678
2011-11-14	1,648	1,648	1,631	1,640	31,300	1,640
2011-11-11	1,639	1,652	1,624	1,631	56,100	1,631
2011-11-10	1,634	1,637	1,617	1,635	47,200	1,635
2011-11-09	1,623	1,639	1,620	1,639	29,700	1,639
2011-11-08	1,620	1,630	1,613	1,617	27,000	1,617
2011-11-07	1,615	1,622	1,615	1,619	20,600	1,619
2011-11-04	1,621	1,628	1,614	1,614	56,600	1,614
2011-11-02	1,622	1,638	1,615	1,627	59,800	1,627
2011-11-01	1,631	1,636	1,620	1,626	43,300	1,626
2011-10-31	1,640	1,649	1,630	1,631	70,900	1,631
2011-10-28	1,650	1,650	1,635	1,639	55,000	1,639
2011-10-27	1,632	1,641	1,617	1,627	68,800	1,627
2011-10-26	1,633	1,638	1,612	1,624	63,700	1,624
2011-10-25	1,683	1,685	1,630	1,638	116,500	1,638
2011-10-24	1,685	1,696	1,683	1,686	20,200	1,686
2011-10-21	1,692	1,696	1,682	1,682	33,000	1,682
2011-10-20	1,697	1,698	1,690	1,691	21,400	1,691
2011-10-19	1,713	1,713	1,695	1,701	27,800	1,701
2011-10-18	1,730	1,730	1,693	1,696	45,200	1,696
2011-10-17	1,729	1,740	1,721	1,732	29,700	1,732
2011-10-14	1,712	1,723	1,712	1,715	27,200	1,715
2011-10-13	1,733	1,733	1,720	1,721	18,400	1,721
2011-10-12	1,731	1,736	1,725	1,736	25,000	1,736
2011-10-11	1,752	1,755	1,732	1,735	68,000	1,735
2011-10-07	1,772	1,777	1,749	1,753	48,600	1,753
2011-10-06	1,754	1,780	1,745	1,774	49,900	1,774
2011-10-05	1,780	1,780	1,734	1,741	50,700	1,741
2011-10-04	1,769	1,770	1,746	1,763	45,300	1,763
2011-10-03	1,774	1,780	1,753	1,769	91,400	1,769
2011-09-30	1,812	1,812	1,774	1,798	71,500	1,798
2011-09-29	1,713	1,821	1,713	1,817	137,000	1,817
2011-09-28	1,718	1,740	1,705	1,712	86,900	1,712
2011-09-27	1,705	1,712	1,691	1,712	36,100	1,712
2011-09-26	1,701	1,705	1,682	1,683	42,200	1,683
2011-09-22	1,709	1,714	1,690	1,710	41,500	1,710
2011-09-21	1,716	1,741	1,709	1,709	38,100	1,709
2011-09-20	1,730	1,739	1,716	1,719	35,000	1,719
2011-09-16	1,739	1,739	1,724	1,735	35,700	1,735
2011-09-15	1,714	1,732	1,711	1,730	52,500	1,730
2011-09-14	1,698	1,716	1,698	1,709	58,100	1,709
2011-09-13	1,700	1,712	1,696	1,704	34,000	1,704
2011-09-12	1,703	1,717	1,691	1,694	38,800	1,694
2011-09-09	1,716	1,727	1,715	1,721	64,100	1,721
2011-09-08	1,710	1,715	1,702	1,715	23,700	1,715
2011-09-07	1,702	1,710	1,696	1,705	31,900	1,705
2011-09-06	1,690	1,713	1,686	1,700	45,000	1,700
2011-09-05	1,696	1,701	1,690	1,697	30,700	1,697
2011-09-02	1,718	1,718	1,693	1,706	56,700	1,706
2011-09-01	1,719	1,729	1,713	1,725	51,400	1,725
2011-08-31	1,717	1,729	1,709	1,725	47,000	1,725
2011-08-30	1,716	1,735	1,712	1,725	38,300	1,725
2011-08-29	1,711	1,711	1,694	1,711	35,200	1,711
2011-08-26	1,706	1,716	1,704	1,711	50,800	1,711
2011-08-25	1,707	1,714	1,691	1,692	37,100	1,692
2011-08-24	1,700	1,712	1,689	1,695	54,500	1,695
2011-08-23	1,691	1,707	1,690	1,700	62,800	1,700
2011-08-22	1,677	1,695	1,672	1,680	49,100	1,680
2011-08-19	1,675	1,687	1,673	1,677	38,400	1,677
2011-08-18	1,699	1,699	1,682	1,692	37,500	1,692
2011-08-17	1,682	1,697	1,681	1,696	51,400	1,696
2011-08-16	1,692	1,696	1,683	1,690	49,400	1,690
2011-08-15	1,698	1,711	1,679	1,698	59,400	1,698
2011-08-12	1,707	1,713	1,678	1,697	31,800	1,697
2011-08-11	1,654	1,689	1,653	1,689	64,800	1,689
2011-08-10	1,686	1,692	1,660	1,671	89,900	1,671
2011-08-09	1,690	1,694	1,659	1,693	64,700	1,693
2011-08-08	1,701	1,706	1,694	1,699	70,000	1,699
2011-08-05	1,717	1,717	1,698	1,708	67,500	1,708
2011-08-04	1,739	1,745	1,730	1,733	30,400	1,733
2011-08-03	1,733	1,741	1,728	1,739	60,800	1,739
2011-08-02	1,760	1,765	1,738	1,739	87,400	1,739
2011-08-01	1,768	1,788	1,768	1,773	52,900	1,773
2011-07-29	1,756	1,777	1,756	1,767	42,900	1,767
2011-07-28	1,779	1,779	1,757	1,759	62,200	1,759
2011-07-27	1,777	1,785	1,766	1,775	49,100	1,775
2011-07-26	1,777	1,780	1,772	1,777	20,300	1,777
2011-07-25	1,777	1,777	1,770	1,771	25,600	1,771
2011-07-22	1,775	1,781	1,772	1,772	21,600	1,772
2011-07-21	1,780	1,781	1,772	1,774	20,200	1,774
2011-07-20	1,784	1,786	1,771	1,781	44,200	1,781
2011-07-19	1,781	1,787	1,768	1,770	39,700	1,770
2011-07-15	1,777	1,791	1,775	1,785	35,000	1,785
2011-07-14	1,789	1,801	1,780	1,781	53,800	1,781
2011-07-13	1,780	1,801	1,780	1,798	45,400	1,798
2011-07-12	1,773	1,799	1,773	1,795	59,300	1,795
2011-07-11	1,780	1,794	1,770	1,793	62,200	1,793
2011-07-08	1,788	1,793	1,773	1,787	69,400	1,787
2011-07-07	1,772	1,792	1,763	1,788	83,700	1,788
2011-07-06	1,778	1,780	1,765	1,780	60,300	1,780
2011-07-05	1,780	1,789	1,772	1,780	31,300	1,780
2011-07-04	1,779	1,792	1,773	1,780	63,900	1,780
2011-07-01	1,770	1,784	1,768	1,779	68,900	1,779
2011-06-30	1,759	1,764	1,749	1,764	52,900	1,764
2011-06-29	1,746	1,765	1,746	1,764	51,900	1,764
2011-06-28	1,735	1,748	1,735	1,740	60,800	1,740
2011-06-27	1,735	1,735	1,723	1,726	45,700	1,726
2011-06-24	1,742	1,746	1,738	1,740	43,400	1,740
2011-06-23	1,732	1,747	1,732	1,738	61,400	1,738
2011-06-22	1,739	1,755	1,732	1,738	40,500	1,738
2011-06-21	1,737	1,749	1,733	1,738	25,800	1,738
2011-06-20	1,727	1,738	1,720	1,726	74,800	1,726
2011-06-17	1,755	1,759	1,723	1,726	55,200	1,726
2011-06-16	1,763	1,765	1,754	1,754	37,400	1,754
2011-06-15	1,765	1,772	1,762	1,767	27,500	1,767
2011-06-14	1,770	1,780	1,760	1,764	59,300	1,764
2011-06-13	1,772	1,781	1,763	1,765	69,900	1,765
2011-06-10	1,800	1,805	1,785	1,793	74,600	1,793
2011-06-09	1,764	1,795	1,764	1,794	78,600	1,794
2011-06-08	1,771	1,783	1,763	1,779	28,000	1,779
2011-06-07	1,758	1,776	1,758	1,772	33,700	1,772
2011-06-06	1,759	1,776	1,759	1,765	41,900	1,765
2011-06-03	1,771	1,779	1,762	1,762	37,200	1,762
2011-06-02	1,768	1,780	1,768	1,773	22,300	1,773
2011-06-01	1,785	1,787	1,768	1,779	36,900	1,779
2011-05-31	1,762	1,796	1,762	1,780	57,100	1,780
2011-05-30	1,764	1,775	1,760	1,767	48,500	1,767
2011-05-27	1,784	1,787	1,765	1,771	34,100	1,771
2011-05-26	1,759	1,784	1,759	1,767	31,300	1,767
2011-05-25	1,780	1,782	1,756	1,759	75,800	1,759
2011-05-24	1,783	1,795	1,776	1,781	28,500	1,781
2011-05-23	1,786	1,788	1,765	1,782	57,000	1,782
2011-05-20	1,785	1,798	1,783	1,788	64,200	1,788
2011-05-19	1,800	1,802	1,786	1,788	43,200	1,788
2011-05-18	1,755	1,802	1,755	1,800	95,300	1,800
2011-05-17	1,752	1,778	1,750	1,750	57,600	1,750
2011-05-16	1,778	1,778	1,751	1,751	58,500	1,751
2011-05-13	1,787	1,790	1,759	1,766	54,600	1,766
2011-05-12	1,788	1,804	1,785	1,787	59,500	1,787
2011-05-11	1,816	1,816	1,791	1,797	51,800	1,797
2011-05-10	1,800	1,818	1,795	1,812	43,700	1,812
2011-05-09	1,800	1,818	1,785	1,801	69,800	1,801
2011-05-06	1,800	1,800	1,781	1,793	114,500	1,793
2011-05-02	1,818	1,829	1,808	1,824	37,700	1,824
2011-04-28	1,795	1,812	1,771	1,807	79,100	1,807
2011-04-27	1,764	1,789	1,764	1,776	38,200	1,776
2011-04-26	1,771	1,775	1,763	1,764	29,300	1,764
2011-04-25	1,763	1,777	1,763	1,770	27,000	1,770
2011-04-22	1,790	1,790	1,763	1,763	56,000	1,763
2011-04-21	1,798	1,798	1,774	1,775	36,400	1,775
2011-04-20	1,794	1,798	1,783	1,783	42,200	1,783
2011-04-19	1,776	1,790	1,773	1,777	45,100	1,777
2011-04-18	1,778	1,807	1,770	1,785	77,900	1,785
2011-04-15	1,774	1,789	1,771	1,777	49,800	1,777
2011-04-14	1,780	1,796	1,765	1,793	115,500	1,793
2011-04-13	1,775	1,792	1,774	1,781	63,200	1,781
2011-04-12	1,777	1,795	1,768	1,775	83,400	1,775
2011-04-11	1,805	1,835	1,785	1,793	203,400	1,793
2011-04-08	1,767	1,826	1,755	1,802	82,700	1,802
2011-04-07	1,800	1,805	1,780	1,783	70,200	1,783
2011-04-06	1,817	1,817	1,790	1,796	61,000	1,796
2011-04-05	1,800	1,816	1,797	1,808	78,600	1,808
2011-04-04	1,830	1,831	1,780	1,793	169,900	1,793
2011-04-01	1,870	1,871	1,837	1,841	82,700	1,841
2011-03-31	1,878	1,878	1,852	1,874	56,800	1,874
2011-03-30	1,872	1,889	1,847	1,885	126,800	1,885
2011-03-29	1,849	1,861	1,836	1,850	168,000	1,850
2011-03-28	1,934	1,938	1,920	1,926	146,400	1,926
2011-03-25	1,922	1,935	1,906	1,933	222,800	1,933
2011-03-24	1,859	1,925	1,858	1,914	397,500	1,914
2011-03-23	1,810	1,857	1,801	1,855	247,800	1,855
2011-03-22	1,700	1,784	1,679	1,778	308,000	1,778
2011-03-18	1,651	1,663	1,640	1,653	264,100	1,653
2011-03-17	1,584	1,657	1,580	1,648	192,400	1,648
2011-03-16	1,610	1,700	1,610	1,664	199,900	1,664
2011-03-15	1,730	1,750	1,500	1,603	277,400	1,603
2011-03-14	1,705	1,829	1,693	1,753	225,200	1,753
2011-03-11	1,878	1,897	1,878	1,880	149,100	1,880
2011-03-10	1,902	1,902	1,884	1,885	84,600	1,885
2011-03-09	1,898	1,904	1,894	1,897	89,600	1,897
2011-03-08	1,890	1,897	1,888	1,888	45,300	1,888
2011-03-07	1,901	1,901	1,888	1,889	63,300	1,889
2011-03-04	1,894	1,903	1,891	1,895	53,500	1,895
2011-03-03	1,886	1,897	1,886	1,888	98,400	1,888
2011-03-02	1,902	1,902	1,886	1,886	78,700	1,886
2011-03-01	1,897	1,904	1,895	1,898	93,500	1,898
2011-02-28	1,894	1,895	1,886	1,892	106,200	1,892
2011-02-25	1,876	1,890	1,870	1,887	79,500	1,887
2011-02-24	1,888	1,891	1,880	1,880	98,600	1,880
2011-02-23	1,885	1,896	1,885	1,887	55,700	1,887
2011-02-22	1,893	1,896	1,890	1,891	104,600	1,891
2011-02-21	1,905	1,906	1,894	1,894	142,100	1,894
2011-02-18	1,909	1,912	1,905	1,908	63,100	1,908
2011-02-17	1,901	1,908	1,894	1,908	84,200	1,908
2011-02-16	1,905	1,905	1,892	1,893	93,000	1,893
2011-02-15	1,905	1,905	1,900	1,904	63,300	1,904
2011-02-14	1,894	1,908	1,891	1,905	148,400	1,905
2011-02-10	1,887	1,893	1,879	1,880	228,300	1,880
2011-02-09	1,900	1,901	1,885	1,887	159,500	1,887
2011-02-08	1,906	1,907	1,896	1,899	98,400	1,899
2011-02-07	1,911	1,911	1,894	1,901	173,000	1,901
2011-02-04	1,906	1,913	1,898	1,910	146,800	1,910
2011-02-03	1,898	1,898	1,888	1,896	58,300	1,896
2011-02-02	1,894	1,903	1,894	1,899	52,600	1,899
2011-02-01	1,890	1,900	1,882	1,894	78,900	1,894
2011-01-31	1,895	1,896	1,886	1,888	52,600	1,888
2011-01-28	1,915	1,917	1,896	1,897	94,300	1,897
2011-01-27	1,917	1,928	1,901	1,921	140,600	1,921
2011-01-26	1,917	1,924	1,911	1,922	93,400	1,922
2011-01-25	1,903	1,920	1,893	1,915	117,400	1,915
2011-01-24	1,891	1,903	1,889	1,902	83,800	1,902
2011-01-21	1,904	1,906	1,886	1,886	126,800	1,886
2011-01-20	1,905	1,908	1,897	1,903	76,000	1,903
2011-01-19	1,901	1,910	1,893	1,909	90,600	1,909
2011-01-18	1,908	1,908	1,900	1,900	78,700	1,900
2011-01-17	1,902	1,911	1,899	1,907	95,000	1,907
2011-01-14	1,900	1,905	1,892	1,900	100,700	1,900
2011-01-13	1,898	1,900	1,889	1,899	117,700	1,899
2011-01-12	1,913	1,913	1,885	1,886	224,100	1,886
2011-01-11	1,919	1,923	1,912	1,919	71,300	1,919
2011-01-07	1,903	1,918	1,902	1,910	107,400	1,910
2011-01-06	1,900	1,904	1,897	1,900	64,900	1,900
2011-01-05	1,902	1,904	1,895	1,896	55,300	1,896
2011-01-04	1,894	1,906	1,894	1,897	87,500	1,897

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