1379 ホクト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,970	1,981	1,960	1,975	95,800	1,975
2013-12-27	1,948	1,961	1,939	1,961	89,200	1,961
2013-12-26	1,937	1,947	1,930	1,945	81,400	1,945
2013-12-25	1,920	1,942	1,917	1,937	89,000	1,937
2013-12-24	1,927	1,938	1,921	1,930	73,800	1,930
2013-12-20	1,917	1,939	1,913	1,933	145,600	1,933
2013-12-19	1,919	1,929	1,912	1,920	97,000	1,920
2013-12-18	1,913	1,915	1,903	1,911	74,700	1,911
2013-12-17	1,905	1,919	1,900	1,917	74,400	1,917
2013-12-16	1,893	1,913	1,891	1,894	62,300	1,894
2013-12-13	1,926	1,926	1,888	1,893	185,300	1,893
2013-12-12	1,953	1,955	1,936	1,937	46,900	1,937
2013-12-11	1,965	1,967	1,948	1,954	37,900	1,954
2013-12-10	1,946	1,969	1,944	1,965	59,800	1,965
2013-12-09	1,938	1,953	1,936	1,950	40,000	1,950
2013-12-06	1,940	1,942	1,923	1,936	43,100	1,936
2013-12-05	1,964	1,965	1,943	1,943	46,600	1,943
2013-12-04	1,956	1,970	1,946	1,956	51,100	1,956
2013-12-03	1,958	1,975	1,958	1,959	44,100	1,959
2013-12-02	1,959	1,969	1,955	1,962	48,200	1,962
2013-11-29	1,950	1,960	1,941	1,954	62,500	1,954
2013-11-28	1,967	1,972	1,950	1,955	49,100	1,955
2013-11-27	1,979	1,983	1,963	1,966	78,600	1,966
2013-11-26	1,951	1,986	1,951	1,979	109,200	1,979
2013-11-25	1,951	1,975	1,951	1,965	92,400	1,965
2013-11-22	1,955	1,965	1,942	1,955	68,100	1,955
2013-11-21	1,941	1,960	1,941	1,959	126,700	1,959
2013-11-20	1,939	1,945	1,934	1,938	59,400	1,938
2013-11-19	1,902	1,946	1,902	1,939	173,500	1,939
2013-11-18	1,909	1,913	1,900	1,906	43,200	1,906
2013-11-15	1,897	1,916	1,895	1,906	83,000	1,906
2013-11-14	1,893	1,908	1,893	1,897	49,300	1,897
2013-11-13	1,905	1,905	1,880	1,893	42,900	1,893
2013-11-12	1,890	1,910	1,885	1,905	99,400	1,905
2013-11-11	1,898	1,903	1,880	1,890	45,500	1,890
2013-11-08	1,883	1,895	1,881	1,890	54,800	1,890
2013-11-07	1,881	1,900	1,870	1,892	60,600	1,892
2013-11-06	1,880	1,898	1,867	1,881	56,000	1,881
2013-11-05	1,856	1,879	1,852	1,861	63,300	1,861
2013-11-01	1,884	1,888	1,859	1,859	65,700	1,859
2013-10-31	1,883	1,904	1,880	1,884	74,300	1,884
2013-10-30	1,895	1,905	1,868	1,871	149,900	1,871
2013-10-29	1,875	1,900	1,867	1,893	116,200	1,893
2013-10-28	1,874	1,877	1,858	1,873	67,500	1,873
2013-10-25	1,860	1,877	1,859	1,870	87,600	1,870
2013-10-24	1,844	1,865	1,839	1,859	89,700	1,859
2013-10-23	1,873	1,879	1,849	1,849	34,600	1,849
2013-10-22	1,858	1,879	1,857	1,877	74,800	1,877
2013-10-21	1,853	1,858	1,845	1,858	42,800	1,858
2013-10-18	1,856	1,857	1,837	1,853	85,100	1,853
2013-10-17	1,844	1,855	1,841	1,849	82,300	1,849
2013-10-16	1,820	1,844	1,818	1,842	104,700	1,842
2013-10-15	1,817	1,826	1,804	1,817	55,300	1,817
2013-10-11	1,790	1,817	1,780	1,817	149,400	1,817
2013-10-10	1,755	1,774	1,755	1,774	57,000	1,774
2013-10-09	1,744	1,755	1,738	1,755	35,100	1,755
2013-10-08	1,762	1,762	1,742	1,747	46,200	1,747
2013-10-07	1,766	1,773	1,758	1,761	49,600	1,761
2013-10-04	1,761	1,780	1,760	1,771	90,700	1,771
2013-10-03	1,762	1,772	1,761	1,761	38,300	1,761
2013-10-02	1,774	1,774	1,754	1,762	72,300	1,762
2013-10-01	1,775	1,789	1,755	1,774	86,600	1,774
2013-09-30	1,798	1,798	1,776	1,779	39,200	1,779
2013-09-27	1,799	1,811	1,793	1,803	54,900	1,803
2013-09-26	1,786	1,800	1,774	1,800	66,800	1,800
2013-09-25	1,786	1,792	1,783	1,789	66,800	1,789
2013-09-24	1,770	1,786	1,770	1,783	59,600	1,783
2013-09-20	1,785	1,787	1,772	1,775	43,900	1,775
2013-09-19	1,781	1,782	1,771	1,782	48,100	1,782
2013-09-18	1,776	1,784	1,765	1,772	56,900	1,772
2013-09-17	1,780	1,791	1,767	1,780	87,300	1,780
2013-09-13	1,764	1,776	1,756	1,773	120,700	1,773
2013-09-12	1,761	1,782	1,759	1,773	90,400	1,773
2013-09-11	1,773	1,782	1,760	1,765	103,000	1,765
2013-09-10	1,781	1,781	1,753	1,769	90,500	1,769
2013-09-09	1,782	1,796	1,767	1,773	49,300	1,773
2013-09-06	1,775	1,790	1,761	1,771	89,500	1,771
2013-09-05	1,779	1,779	1,762	1,770	53,500	1,770
2013-09-04	1,754	1,783	1,748	1,770	79,700	1,770
2013-09-03	1,748	1,764	1,740	1,757	107,100	1,757
2013-09-02	1,721	1,746	1,721	1,737	41,600	1,737
2013-08-30	1,736	1,744	1,721	1,721	75,100	1,721
2013-08-29	1,734	1,749	1,733	1,734	43,400	1,734
2013-08-28	1,741	1,776	1,731	1,744	133,900	1,744
2013-08-27	1,745	1,760	1,742	1,745	45,700	1,745
2013-08-26	1,758	1,766	1,741	1,745	53,100	1,745
2013-08-23	1,763	1,765	1,750	1,757	30,600	1,757
2013-08-22	1,760	1,768	1,751	1,752	25,000	1,752
2013-08-21	1,775	1,778	1,751	1,760	32,400	1,760
2013-08-20	1,780	1,786	1,765	1,768	29,600	1,768
2013-08-19	1,787	1,792	1,776	1,787	31,500	1,787
2013-08-16	1,800	1,800	1,775	1,787	33,300	1,787
2013-08-15	1,801	1,809	1,784	1,799	52,800	1,799
2013-08-14	1,801	1,812	1,791	1,800	49,100	1,800
2013-08-13	1,777	1,806	1,776	1,801	73,000	1,801
2013-08-12	1,755	1,771	1,750	1,758	23,600	1,758
2013-08-09	1,769	1,775	1,759	1,762	45,600	1,762
2013-08-08	1,750	1,776	1,750	1,764	39,200	1,764
2013-08-07	1,764	1,771	1,753	1,753	46,600	1,753
2013-08-06	1,747	1,775	1,730	1,775	80,400	1,775
2013-08-05	1,771	1,771	1,709	1,741	119,300	1,741
2013-08-02	1,783	1,799	1,770	1,796	40,400	1,796
2013-08-01	1,740	1,785	1,738	1,782	73,600	1,782
2013-07-31	1,731	1,770	1,730	1,749	55,400	1,749
2013-07-30	1,739	1,773	1,734	1,771	45,000	1,771
2013-07-29	1,790	1,790	1,750	1,750	40,700	1,750
2013-07-26	1,797	1,810	1,787	1,796	50,100	1,796
2013-07-25	1,828	1,830	1,811	1,819	48,300	1,819
2013-07-24	1,825	1,830	1,815	1,826	33,800	1,826
2013-07-23	1,815	1,826	1,805	1,824	52,000	1,824
2013-07-22	1,797	1,819	1,793	1,815	44,300	1,815
2013-07-19	1,820	1,820	1,791	1,797	57,100	1,797
2013-07-18	1,817	1,823	1,804	1,818	78,600	1,818
2013-07-17	1,788	1,817	1,785	1,811	58,900	1,811
2013-07-16	1,786	1,816	1,782	1,789	94,200	1,789
2013-07-12	1,784	1,796	1,778	1,785	55,700	1,785
2013-07-11	1,777	1,784	1,756	1,779	51,200	1,779
2013-07-10	1,776	1,789	1,764	1,778	65,500	1,778
2013-07-09	1,766	1,785	1,761	1,771	64,900	1,771
2013-07-08	1,775	1,788	1,765	1,765	52,500	1,765
2013-07-05	1,768	1,776	1,752	1,765	47,200	1,765
2013-07-04	1,766	1,775	1,748	1,757	49,300	1,757
2013-07-03	1,756	1,771	1,743	1,761	63,100	1,761
2013-07-02	1,775	1,775	1,745	1,755	76,400	1,755
2013-07-01	1,742	1,765	1,727	1,761	93,700	1,761
2013-06-28	1,705	1,739	1,693	1,727	86,700	1,727
2013-06-27	1,691	1,692	1,673	1,692	75,100	1,692
2013-06-26	1,700	1,700	1,674	1,685	98,400	1,685
2013-06-25	1,690	1,713	1,672	1,698	135,500	1,698
2013-06-24	1,719	1,722	1,688	1,691	78,700	1,691
2013-06-21	1,698	1,720	1,681	1,719	118,000	1,719
2013-06-20	1,715	1,719	1,700	1,706	65,200	1,706
2013-06-19	1,728	1,736	1,703	1,713	75,200	1,713
2013-06-18	1,751	1,751	1,714	1,716	63,000	1,716
2013-06-17	1,695	1,741	1,693	1,739	55,400	1,739
2013-06-14	1,724	1,739	1,688	1,688	206,800	1,688
2013-06-13	1,715	1,765	1,703	1,708	252,400	1,708
2013-06-12	1,702	1,736	1,701	1,734	52,200	1,734
2013-06-11	1,724	1,746	1,711	1,720	106,200	1,720
2013-06-10	1,723	1,745	1,701	1,723	123,500	1,723
2013-06-07	1,713	1,740	1,687	1,707	154,700	1,707
2013-06-06	1,733	1,753	1,721	1,725	156,500	1,725
2013-06-05	1,740	1,788	1,730	1,731	64,900	1,731
2013-06-04	1,753	1,755	1,713	1,740	133,700	1,740
2013-06-03	1,787	1,787	1,745	1,752	103,200	1,752
2013-05-31	1,807	1,820	1,778	1,798	88,800	1,798
2013-05-30	1,812	1,819	1,766	1,774	130,600	1,774
2013-05-29	1,814	1,839	1,803	1,813	111,000	1,813
2013-05-28	1,777	1,808	1,767	1,780	78,300	1,780
2013-05-27	1,819	1,829	1,770	1,776	83,900	1,776
2013-05-24	1,824	1,861	1,780	1,818	143,800	1,818
2013-05-23	1,908	1,915	1,823	1,823	166,500	1,823
2013-05-22	1,950	1,959	1,910	1,910	135,600	1,910
2013-05-21	1,964	1,969	1,943	1,951	114,800	1,951
2013-05-20	1,999	1,999	1,953	1,964	147,600	1,964
2013-05-17	1,950	1,988	1,949	1,978	135,500	1,978
2013-05-16	1,933	1,990	1,920	1,949	221,300	1,949
2013-05-15	1,988	1,990	1,933	1,933	133,400	1,933
2013-05-14	1,951	1,987	1,940	1,976	131,000	1,976
2013-05-13	1,950	1,962	1,934	1,943	73,100	1,943
2013-05-10	1,910	1,958	1,900	1,946	236,000	1,946
2013-05-09	1,908	1,911	1,892	1,903	93,400	1,903
2013-05-08	1,898	1,919	1,898	1,914	84,500	1,914
2013-05-07	1,915	1,920	1,896	1,912	106,300	1,912
2013-05-02	1,908	1,915	1,896	1,905	117,000	1,905
2013-05-01	1,880	1,908	1,878	1,907	178,100	1,907
2013-04-30	1,868	1,895	1,853	1,878	141,600	1,878
2013-04-26	1,869	1,886	1,851	1,867	187,100	1,867
2013-04-25	1,849	1,876	1,825	1,871	120,300	1,871
2013-04-24	1,819	1,848	1,819	1,844	95,000	1,844
2013-04-23	1,820	1,835	1,803	1,826	80,500	1,826
2013-04-22	1,834	1,840	1,812	1,830	73,800	1,830
2013-04-19	1,818	1,837	1,804	1,830	122,800	1,830
2013-04-18	1,794	1,829	1,777	1,818	124,400	1,818
2013-04-17	1,790	1,812	1,786	1,807	140,800	1,807
2013-04-16	1,768	1,792	1,754	1,782	118,900	1,782
2013-04-15	1,787	1,795	1,767	1,772	85,000	1,772
2013-04-12	1,766	1,795	1,765	1,787	129,000	1,787
2013-04-11	1,780	1,781	1,757	1,765	60,400	1,765
2013-04-10	1,772	1,783	1,716	1,780	91,600	1,780
2013-04-09	1,755	1,772	1,744	1,764	123,300	1,764
2013-04-08	1,765	1,790	1,743	1,777	111,800	1,777
2013-04-05	1,744	1,789	1,743	1,762	190,400	1,762
2013-04-04	1,698	1,740	1,673	1,739	67,200	1,739
2013-04-03	1,655	1,712	1,651	1,709	110,500	1,709
2013-04-02	1,700	1,700	1,663	1,670	132,600	1,670
2013-04-01	1,740	1,749	1,704	1,705	83,700	1,705
2013-03-29	1,775	1,776	1,741	1,750	134,200	1,750
2013-03-28	1,794	1,794	1,778	1,783	128,300	1,783
2013-03-27	1,785	1,798	1,770	1,795	129,700	1,795
2013-03-26	1,806	1,839	1,806	1,835	169,100	1,835
2013-03-25	1,845	1,851	1,805	1,828	250,200	1,828
2013-03-22	1,906	1,917	1,882	1,882	122,900	1,882
2013-03-21	1,872	1,914	1,872	1,906	174,400	1,906
2013-03-19	1,844	1,872	1,843	1,869	129,700	1,869
2013-03-18	1,838	1,846	1,819	1,834	98,600	1,834
2013-03-15	1,833	1,849	1,825	1,841	110,900	1,841
2013-03-14	1,830	1,833	1,805	1,808	141,400	1,808
2013-03-13	1,824	1,828	1,801	1,803	125,400	1,803
2013-03-12	1,820	1,837	1,819	1,824	105,700	1,824
2013-03-11	1,806	1,820	1,801	1,818	97,900	1,818
2013-03-08	1,800	1,807	1,789	1,804	124,600	1,804
2013-03-07	1,795	1,805	1,788	1,802	96,900	1,802
2013-03-06	1,789	1,794	1,778	1,790	62,200	1,790
2013-03-05	1,809	1,809	1,776	1,781	95,900	1,781
2013-03-04	1,767	1,809	1,766	1,805	204,300	1,805
2013-03-01	1,759	1,760	1,734	1,756	119,500	1,756
2013-02-28	1,743	1,759	1,743	1,755	73,900	1,755
2013-02-27	1,749	1,754	1,734	1,743	97,200	1,743
2013-02-26	1,740	1,758	1,735	1,744	110,600	1,744
2013-02-25	1,740	1,747	1,733	1,742	63,900	1,742
2013-02-22	1,701	1,738	1,701	1,736	96,400	1,736
2013-02-21	1,738	1,741	1,714	1,715	65,100	1,715
2013-02-20	1,733	1,740	1,720	1,737	69,200	1,737
2013-02-19	1,717	1,733	1,717	1,732	103,600	1,732
2013-02-18	1,678	1,714	1,678	1,711	92,500	1,711
2013-02-15	1,687	1,699	1,676	1,677	87,400	1,677
2013-02-14	1,692	1,698	1,687	1,687	106,900	1,687
2013-02-13	1,732	1,732	1,695	1,696	107,500	1,696
2013-02-12	1,750	1,758	1,733	1,733	90,400	1,733
2013-02-08	1,739	1,757	1,730	1,749	167,500	1,749
2013-02-07	1,705	1,742	1,703	1,738	142,100	1,738
2013-02-06	1,716	1,723	1,696	1,708	231,600	1,708
2013-02-05	1,722	1,729	1,717	1,718	75,300	1,718
2013-02-04	1,717	1,726	1,713	1,721	71,800	1,721
2013-02-01	1,720	1,728	1,716	1,719	93,700	1,719
2013-01-31	1,704	1,720	1,699	1,716	141,400	1,716
2013-01-30	1,690	1,707	1,686	1,704	103,500	1,704
2013-01-29	1,694	1,702	1,685	1,689	118,200	1,689
2013-01-28	1,711	1,714	1,690	1,690	141,000	1,690
2013-01-25	1,690	1,710	1,690	1,704	100,900	1,704
2013-01-24	1,685	1,692	1,682	1,688	124,200	1,688
2013-01-23	1,719	1,719	1,684	1,685	192,300	1,685
2013-01-22	1,733	1,739	1,719	1,723	106,500	1,723
2013-01-21	1,720	1,738	1,719	1,733	110,900	1,733
2013-01-18	1,723	1,727	1,714	1,723	221,800	1,723
2013-01-17	1,732	1,732	1,702	1,718	231,300	1,718
2013-01-16	1,738	1,745	1,733	1,734	168,300	1,734
2013-01-15	1,749	1,749	1,734	1,741	156,400	1,741
2013-01-11	1,759	1,764	1,748	1,749	129,300	1,749
2013-01-10	1,744	1,756	1,734	1,754	154,800	1,754
2013-01-09	1,748	1,751	1,735	1,746	101,600	1,746
2013-01-08	1,750	1,760	1,741	1,750	81,500	1,750
2013-01-07	1,734	1,754	1,732	1,750	137,800	1,750
2013-01-04	1,714	1,730	1,690	1,728	175,600	1,728

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