1379 ホクト(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7001,7051,6901,69458,7001,694
2012-12-271,6641,7001,6641,700136,7001,700
2012-12-261,6641,6701,6561,664156,2001,664
2012-12-251,6701,6771,6621,66453,3001,664
2012-12-211,6711,6741,6501,662169,5001,662
2012-12-201,6801,6911,6691,671150,7001,671
2012-12-191,6971,7101,6741,683154,9001,683
2012-12-181,7011,7181,6821,697152,6001,697
2012-12-171,6871,7051,6781,70180,6001,701
2012-12-141,6761,6841,6711,679105,1001,679
2012-12-131,6811,6871,6721,68192,0001,681
2012-12-121,6701,6811,6661,67489,9001,674
2012-12-111,6701,6721,6601,66763,7001,667
2012-12-101,6651,6771,6611,67248,7001,672
2012-12-071,6701,6791,6611,66575,7001,665
2012-12-061,6631,6631,6491,66071,9001,660
2012-12-051,6501,6571,6441,65759,2001,657
2012-12-041,6411,6581,6351,65661,7001,656
2012-12-031,6351,6551,6101,651106,9001,651
2012-11-301,6581,6581,6471,64765,2001,647
2012-11-291,6341,6621,6341,65776,6001,657
2012-11-281,6301,6571,6111,645215,9001,645
2012-11-271,6351,6441,6221,635153,9001,635
2012-11-261,6431,6441,6321,63594,0001,635
2012-11-221,6441,6501,6351,636100,3001,636
2012-11-211,6391,6461,6281,63799,1001,637
2012-11-201,6521,6531,6361,63975,4001,639
2012-11-191,6431,6481,6251,64466,9001,644
2012-11-161,6391,6391,6231,634121,6001,634
2012-11-151,6341,6441,6151,64088,5001,640
2012-11-141,6321,6431,6211,63981,4001,639
2012-11-131,6281,6491,6201,64298,9001,642
2012-11-121,6261,6431,6021,628166,0001,628
2012-11-091,5501,6641,5501,654179,7001,654
2012-11-081,5711,5801,5521,55260,0001,552
2012-11-071,5961,6001,5781,58039,5001,580
2012-11-061,5691,5971,5661,59162,8001,591
2012-11-051,6121,6121,5651,56895,2001,568
2012-11-021,6001,6271,6001,62483,3001,624
2012-11-011,5951,5951,5741,58479,0001,584
2012-10-311,5831,6061,5761,596115,9001,596
2012-10-301,5691,5851,5691,57384,2001,573
2012-10-291,5691,5761,5471,56361,2001,563
2012-10-261,6041,6061,5691,57067,0001,570
2012-10-251,5631,6091,5631,609139,6001,609
2012-10-241,5491,5601,5361,555138,4001,555
2012-10-231,5711,5801,5371,549224,9001,549
2012-10-221,5361,5771,5231,562237,9001,562
2012-10-191,5861,5911,5731,57745,9001,577
2012-10-181,5851,5991,5721,59446,2001,594
2012-10-171,5831,5911,5681,58171,3001,581
2012-10-161,5751,5821,5711,57847,4001,578
2012-10-151,5801,5881,5701,57462,9001,574
2012-10-121,5621,5901,5611,58083,5001,580
2012-10-111,5851,5861,5251,555203,9001,555
2012-10-101,5991,6071,5831,600148,3001,600
2012-10-091,6221,6371,5971,599160,9001,599
2012-10-051,6181,6401,6171,632102,2001,632
2012-10-041,6051,6281,6031,611116,3001,611
2012-10-031,6251,6251,6061,61290,1001,612
2012-10-021,6391,6431,6241,63158,5001,631
2012-10-011,6481,6491,6301,63750,0001,637
2012-09-281,6591,6691,6481,65272,2001,652
2012-09-271,6441,6611,6401,65990,0001,659
2012-09-261,6481,6571,6391,644112,8001,644
2012-09-251,6511,6681,6501,668145,9001,668
2012-09-241,6331,6531,6321,648133,2001,648
2012-09-211,6181,6341,6171,632100,2001,632
2012-09-201,6101,6181,6011,60694,3001,606
2012-09-191,6311,6341,6141,615105,8001,615
2012-09-181,6221,6291,6061,62690,0001,626
2012-09-141,6211,6321,6061,630209,9001,630
2012-09-131,5801,6141,5711,609133,6001,609
2012-09-121,5541,5751,5541,570109,1001,570
2012-09-111,5201,5581,5181,555161,8001,555
2012-09-101,5211,5261,5181,52646,1001,526
2012-09-071,5251,5271,5151,52359,4001,523
2012-09-061,5221,5221,5151,52170,6001,521
2012-09-051,5161,5311,5151,52269,5001,522
2012-09-041,5291,5311,5151,52576,6001,525
2012-09-031,5291,5381,5241,52944,6001,529
2012-08-311,5261,5371,5261,52972,3001,529
2012-08-301,5231,5371,5161,52993,2001,529
2012-08-291,5261,5321,5181,52368,4001,523
2012-08-281,5411,5451,5261,52999,8001,529
2012-08-271,5481,5611,5301,530125,4001,530
2012-08-241,5331,5431,5311,541151,8001,541
2012-08-231,5301,5381,5271,534100,6001,534
2012-08-221,5351,5351,5201,52882,9001,528
2012-08-211,5351,5401,5301,53582,5001,535
2012-08-201,5281,5381,5271,53087,8001,530
2012-08-171,5251,5291,5201,52574,3001,525
2012-08-161,5151,5251,5121,52589,0001,525
2012-08-151,5341,5341,5131,514127,0001,514
2012-08-141,5251,5451,5181,536126,9001,536
2012-08-131,5181,5241,5181,52155,1001,521
2012-08-101,5271,5271,5161,52278,6001,522
2012-08-091,5261,5281,5181,52785,1001,527
2012-08-081,5191,5331,5181,524115,7001,524
2012-08-071,5321,5381,5271,52960,9001,529
2012-08-061,5401,5441,5291,53241,9001,532
2012-08-031,5321,5371,5231,53397,4001,533
2012-08-021,5241,5441,5241,53576,6001,535
2012-08-011,5301,5321,5231,52747,8001,527
2012-07-311,5391,5391,5271,53355,7001,533
2012-07-301,5311,5381,5241,53880,8001,538
2012-07-271,5291,5361,5161,519134,2001,519
2012-07-261,5171,5231,5021,51597,3001,515
2012-07-251,5071,5251,5071,517137,0001,517
2012-07-241,5031,5141,5021,506122,0001,506
2012-07-231,5231,5331,5101,51097,2001,510
2012-07-201,5511,5541,5261,527103,8001,527
2012-07-191,5471,5631,5451,55283,6001,552
2012-07-181,5441,5671,5431,547109,2001,547
2012-07-171,5481,5541,5361,547144,7001,547
2012-07-131,5481,5601,5461,54799,8001,547
2012-07-121,5411,5551,5371,547106,7001,547
2012-07-111,5751,5801,5371,540221,1001,540
2012-07-101,5841,5901,5781,57872,6001,578
2012-07-091,5821,5911,5751,57682,0001,576
2012-07-061,6081,6121,5881,58976,9001,589
2012-07-051,6101,6141,6001,60847,9001,608
2012-07-041,6091,6151,6041,60956,5001,609
2012-07-031,5931,6081,5931,60388,1001,603
2012-07-021,6011,6071,5911,59283,5001,592
2012-06-291,5831,5991,5811,59375,5001,593
2012-06-281,5981,6061,5881,59389,6001,593
2012-06-271,5791,5951,5791,59556,2001,595
2012-06-261,5781,5981,5771,57779,7001,577
2012-06-251,5881,5901,5761,57880,9001,578
2012-06-221,5811,5831,5701,57868,8001,578
2012-06-211,5741,5801,5611,57970,9001,579
2012-06-201,5631,5741,5601,57052,1001,570
2012-06-191,5611,5711,5561,55837,6001,558
2012-06-181,5731,5751,5541,55750,9001,557
2012-06-151,5541,5681,5541,56167,6001,561
2012-06-141,5511,5641,5501,55258,4001,552
2012-06-131,5801,5801,5501,550175,3001,550
2012-06-121,6001,6011,5741,580146,0001,580
2012-06-111,6121,6191,6041,61159,1001,611
2012-06-081,6141,6181,5971,598198,5001,598
2012-06-071,6241,6281,6121,617149,5001,617
2012-06-061,6461,6561,6211,62791,3001,627
2012-06-051,6671,6671,6351,65060,2001,650
2012-06-041,6491,6751,6461,66876,2001,668
2012-06-011,6451,6781,6451,66645,6001,666
2012-05-311,6351,6691,6351,66951,9001,669
2012-05-301,6501,6601,6361,64344,1001,643
2012-05-291,6491,6571,6341,65562,5001,655
2012-05-281,6451,6661,6301,65682,0001,656
2012-05-251,6191,6331,6121,61653,9001,616
2012-05-241,6351,6421,6171,61960,2001,619
2012-05-231,6431,6521,6261,637103,1001,637
2012-05-221,6401,6411,6251,63040,0001,630
2012-05-211,6251,6441,6251,63946,3001,639
2012-05-181,6191,6331,6121,62480,1001,624
2012-05-171,6301,6401,6161,62159,0001,621
2012-05-161,6401,6541,6281,63040,0001,630
2012-05-151,6431,6501,6311,64255,0001,642
2012-05-141,6511,6641,6461,64739,2001,647
2012-05-111,6671,6801,6511,65140,7001,651
2012-05-101,6701,6771,6571,66846,7001,668
2012-05-091,7001,7041,6731,67452,4001,674
2012-05-081,7091,7091,6961,70032,0001,700
2012-05-071,7151,7151,6931,69555,1001,695
2012-05-021,7251,7361,7121,73635,5001,736
2012-05-011,7271,7381,7161,72539,0001,725
2012-04-271,7471,7471,7161,72349,7001,723
2012-04-261,7471,7501,7371,74030,6001,740
2012-04-251,7401,7451,7331,74536,6001,745
2012-04-241,7321,7401,7221,73947,7001,739
2012-04-231,7061,7361,7061,73365,9001,733
2012-04-201,7151,7151,7041,70560,5001,705
2012-04-191,7261,7261,7021,70642,6001,706
2012-04-181,7301,7361,7211,73378,4001,733
2012-04-171,7131,7281,7131,72339,1001,723
2012-04-161,7051,7181,7021,71238,3001,712
2012-04-131,6961,7181,6951,71138,0001,711
2012-04-121,7001,7031,6911,69552,9001,695
2012-04-111,6941,7081,6891,70464,6001,704
2012-04-101,7091,7221,7001,70660,3001,706
2012-04-091,6971,7171,6951,70642,7001,706
2012-04-061,7021,7191,6961,71674,5001,716
2012-04-051,7051,7241,7031,71263,9001,712
2012-04-041,7321,7321,7081,71654,7001,716
2012-04-031,7321,7321,7191,72454,7001,724
2012-04-021,7431,7441,7221,73259,5001,732
2012-03-301,7471,7511,7351,74340,3001,743
2012-03-291,7411,7491,7381,74660,9001,746
2012-03-281,7221,7431,7201,741109,8001,741
2012-03-271,7731,7841,7711,784103,0001,784
2012-03-261,7851,7881,7611,761112,8001,761
2012-03-231,7861,7941,7801,78068,4001,780
2012-03-221,7901,8001,7851,78688,6001,786
2012-03-211,7801,8181,7801,800190,7001,800
2012-03-191,7571,7701,7561,77091,3001,770
2012-03-161,7501,7571,7481,75243,1001,752
2012-03-151,7461,7551,7411,75073,3001,750
2012-03-141,7481,7481,7301,73259,9001,732
2012-03-131,7401,7451,7291,73198,9001,731
2012-03-121,7481,7501,7381,73860,6001,738
2012-03-091,7521,7551,7441,746101,6001,746
2012-03-081,7441,7491,7391,74944,1001,749
2012-03-071,7241,7421,7241,74280,3001,742
2012-03-061,7381,7431,7221,73165,6001,731
2012-03-051,7261,7401,7201,72666,6001,726
2012-03-021,7191,7281,7141,72549,5001,725
2012-03-011,7321,7371,7051,711100,5001,711
2012-02-291,7401,7501,7251,72596,9001,725
2012-02-281,7161,7321,7161,72971,3001,729
2012-02-271,7161,7221,7131,71993,6001,719
2012-02-241,7181,7211,7111,71354,3001,713
2012-02-231,7181,7191,7101,71660,1001,716
2012-02-221,7081,7201,7021,715101,1001,715
2012-02-211,6891,7041,6861,70274,5001,702
2012-02-201,6831,6901,6821,68683,0001,686
2012-02-171,6701,6861,6681,68259,4001,682
2012-02-161,6671,6721,6641,66650,1001,666
2012-02-151,6651,6701,6601,66762,9001,667
2012-02-141,6561,6731,6551,67258,6001,672
2012-02-131,6591,6621,6511,65245,3001,652
2012-02-101,6531,6611,6501,65858,9001,658
2012-02-091,6521,6561,6491,65458,4001,654
2012-02-081,6491,6541,6461,65083,7001,650
2012-02-071,6621,6651,6431,647192,6001,647
2012-02-061,6711,6751,6631,666107,8001,666
2012-02-031,6921,6961,6781,67854,4001,678
2012-02-021,6841,6941,6841,69231,2001,692
2012-02-011,6801,6921,6791,68436,0001,684
2012-01-311,6851,6881,6761,68048,1001,680
2012-01-301,6931,6941,6821,68625,3001,686
2012-01-271,6921,6921,6811,68853,3001,688
2012-01-261,6771,7001,6771,69851,0001,698
2012-01-251,6801,6951,6781,69328,3001,693
2012-01-241,6861,6861,6751,67821,3001,678
2012-01-231,6781,6831,6781,67817,4001,678
2012-01-201,6771,6831,6671,67829,1001,678
2012-01-191,6761,6851,6591,66350,1001,663
2012-01-181,6801,6841,6741,67437,9001,674
2012-01-171,6751,6841,6731,68043,2001,680
2012-01-161,6601,6711,6581,66625,0001,666
2012-01-131,6551,6691,6551,66213,5001,662
2012-01-121,6651,6651,6541,65634,4001,656
2012-01-111,6771,6791,6671,67046,0001,670
2012-01-101,6771,6931,6771,67924,8001,679
2012-01-061,6711,6751,6671,67024,6001,670
2012-01-051,6801,6831,6701,67133,7001,671
2012-01-041,6981,7061,6831,68630,0001,686

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