1379 ホクト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,004	2,007	1,995	2,001	36,300	2,001
2014-12-29	1,988	2,006	1,988	2,001	49,900	2,001
2014-12-26	1,992	1,992	1,971	1,988	36,300	1,988
2014-12-25	1,989	1,991	1,971	1,989	34,600	1,989
2014-12-24	1,969	1,989	1,960	1,989	59,100	1,989
2014-12-22	1,952	1,965	1,949	1,965	35,800	1,965
2014-12-19	1,962	1,971	1,942	1,948	71,400	1,948
2014-12-18	1,941	1,955	1,937	1,947	53,200	1,947
2014-12-17	1,921	1,939	1,905	1,915	86,200	1,915
2014-12-16	1,938	1,952	1,905	1,912	100,000	1,912
2014-12-15	1,946	1,961	1,937	1,944	80,600	1,944
2014-12-12	1,953	1,958	1,946	1,946	145,300	1,946
2014-12-11	1,977	1,998	1,977	1,981	58,600	1,981
2014-12-10	1,981	1,995	1,975	1,987	72,100	1,987
2014-12-09	1,985	1,991	1,979	1,983	47,900	1,983
2014-12-08	1,991	1,996	1,984	1,994	54,600	1,994
2014-12-05	2,001	2,001	1,986	1,994	51,600	1,994
2014-12-04	1,996	2,009	1,994	1,997	79,400	1,997
2014-12-03	1,991	1,999	1,988	1,991	50,700	1,991
2014-12-02	1,991	1,998	1,987	1,995	62,300	1,995
2014-12-01	1,992	2,010	1,988	1,989	62,800	1,989
2014-11-28	1,990	2,007	1,990	2,001	48,200	2,001
2014-11-27	1,981	1,990	1,978	1,979	39,500	1,979
2014-11-26	1,983	1,992	1,983	1,983	38,800	1,983
2014-11-25	2,018	2,018	1,975	1,990	85,900	1,990
2014-11-21	1,997	2,006	1,980	2,005	74,300	2,005
2014-11-20	1,994	1,997	1,986	1,991	42,900	1,991
2014-11-19	1,995	2,011	1,995	1,997	64,300	1,997
2014-11-18	2,001	2,019	1,992	2,000	60,200	2,000
2014-11-17	2,007	2,017	1,992	1,997	38,000	1,997
2014-11-14	2,040	2,040	2,008	2,029	42,600	2,029
2014-11-13	2,004	2,025	1,996	2,019	50,100	2,019
2014-11-12	2,000	2,012	1,993	1,996	40,300	1,996
2014-11-11	1,993	2,004	1,991	2,000	32,500	2,000
2014-11-10	1,996	2,004	1,988	1,992	40,600	1,992
2014-11-07	1,999	2,009	1,995	2,002	43,200	2,002
2014-11-06	2,000	2,022	1,991	1,996	44,700	1,996
2014-11-05	2,020	2,038	2,001	2,003	84,300	2,003
2014-11-04	2,040	2,060	2,012	2,022	73,100	2,022
2014-10-31	2,040	2,054	2,013	2,038	135,100	2,038
2014-10-30	2,026	2,033	1,985	2,019	74,900	2,019
2014-10-29	2,039	2,046	2,013	2,026	51,300	2,026
2014-10-28	2,012	2,036	2,011	2,035	57,400	2,035
2014-10-27	1,980	2,018	1,979	2,012	61,300	2,012
2014-10-24	1,962	1,980	1,952	1,980	39,100	1,980
2014-10-23	1,950	1,951	1,940	1,942	23,400	1,942
2014-10-22	1,928	1,959	1,928	1,958	28,400	1,958
2014-10-21	1,923	1,926	1,888	1,921	45,500	1,921
2014-10-20	1,860	1,905	1,860	1,905	34,400	1,905
2014-10-17	1,891	1,894	1,855	1,855	38,900	1,855
2014-10-16	1,901	1,919	1,877	1,881	48,300	1,881
2014-10-15	1,912	1,931	1,906	1,920	50,400	1,920
2014-10-14	1,920	1,925	1,902	1,902	39,400	1,902
2014-10-10	1,947	1,947	1,921	1,926	38,000	1,926
2014-10-09	1,961	1,965	1,950	1,956	44,700	1,956
2014-10-08	1,965	1,969	1,955	1,956	32,500	1,956
2014-10-07	1,962	1,977	1,961	1,961	31,700	1,961
2014-10-06	1,975	1,975	1,961	1,962	17,400	1,962
2014-10-03	1,950	1,963	1,950	1,953	28,800	1,953
2014-10-02	1,975	1,975	1,951	1,951	40,300	1,951
2014-10-01	1,978	1,994	1,978	1,981	14,700	1,981
2014-09-30	1,993	1,998	1,970	1,980	46,800	1,980
2014-09-29	2,000	2,000	1,990	1,993	18,800	1,993
2014-09-26	2,000	2,002	1,980	1,988	27,100	1,988
2014-09-25	1,994	2,030	1,988	2,030	65,100	2,030
2014-09-24	1,980	1,991	1,980	1,989	23,300	1,989
2014-09-22	1,993	1,993	1,983	1,984	14,500	1,984
2014-09-19	1,974	1,991	1,969	1,991	42,700	1,991
2014-09-18	1,972	1,982	1,971	1,980	32,500	1,980
2014-09-17	1,972	1,980	1,967	1,967	17,700	1,967
2014-09-16	1,990	1,990	1,972	1,972	26,200	1,972
2014-09-12	1,986	1,986	1,971	1,975	47,300	1,975
2014-09-11	1,995	1,995	1,974	1,977	22,300	1,977
2014-09-10	1,970	1,991	1,970	1,991	26,200	1,991
2014-09-09	1,986	1,986	1,963	1,969	15,800	1,969
2014-09-08	1,995	1,995	1,969	1,972	16,400	1,972
2014-09-05	1,987	1,987	1,967	1,968	18,800	1,968
2014-09-04	1,978	1,980	1,965	1,970	19,000	1,970
2014-09-03	1,989	1,989	1,978	1,979	19,500	1,979
2014-09-02	1,984	1,986	1,969	1,985	24,300	1,985
2014-09-01	1,999	1,999	1,965	1,970	22,000	1,970
2014-08-29	1,959	2,000	1,951	1,966	41,100	1,966
2014-08-28	1,970	1,970	1,958	1,967	18,800	1,967
2014-08-27	1,970	1,984	1,963	1,968	19,600	1,968
2014-08-26	1,997	1,997	1,966	1,967	31,000	1,967
2014-08-25	2,010	2,010	1,987	1,993	16,900	1,993
2014-08-22	2,001	2,010	1,992	1,997	22,300	1,997
2014-08-21	2,000	2,008	1,990	2,001	22,200	2,001
2014-08-20	1,990	2,020	1,988	1,999	48,600	1,999
2014-08-19	1,971	1,994	1,971	1,993	30,100	1,993
2014-08-18	1,970	1,974	1,962	1,963	14,500	1,963
2014-08-15	1,973	1,976	1,960	1,965	41,000	1,965
2014-08-14	1,977	1,986	1,975	1,983	19,300	1,983
2014-08-13	1,980	1,984	1,966	1,977	24,900	1,977
2014-08-12	1,980	1,994	1,979	1,986	32,200	1,986
2014-08-11	1,970	1,984	1,951	1,984	36,200	1,984
2014-08-08	1,968	1,990	1,951	1,952	44,300	1,952
2014-08-07	1,958	1,985	1,954	1,985	38,700	1,985
2014-08-06	1,974	1,988	1,953	1,963	51,800	1,963
2014-08-05	1,974	1,994	1,964	1,974	67,000	1,974
2014-08-04	1,966	1,975	1,962	1,965	43,300	1,965
2014-08-01	1,962	1,976	1,960	1,966	27,300	1,966
2014-07-31	1,995	1,995	1,962	1,962	38,000	1,962
2014-07-30	2,002	2,002	1,986	1,989	21,500	1,989
2014-07-29	1,990	2,004	1,990	1,996	16,100	1,996
2014-07-28	2,005	2,005	1,987	1,994	35,000	1,994
2014-07-25	1,998	2,004	1,991	2,002	34,600	2,002
2014-07-24	1,985	1,998	1,980	1,998	27,200	1,998
2014-07-23	1,976	1,993	1,976	1,985	36,500	1,985
2014-07-22	1,979	1,985	1,970	1,979	26,000	1,979
2014-07-18	1,975	1,975	1,952	1,968	53,200	1,968
2014-07-17	1,975	1,990	1,968	1,988	30,300	1,988
2014-07-16	1,971	1,988	1,966	1,975	34,400	1,975
2014-07-15	1,970	1,996	1,970	1,984	27,700	1,984
2014-07-14	1,962	1,983	1,955	1,980	43,700	1,980
2014-07-11	1,995	1,995	1,961	1,971	71,400	1,971
2014-07-10	2,025	2,030	2,003	2,003	31,200	2,003
2014-07-09	1,995	2,025	1,995	2,025	34,100	2,025
2014-07-08	2,009	2,020	1,999	2,000	37,100	2,000
2014-07-07	2,021	2,025	2,008	2,010	17,400	2,010
2014-07-04	2,022	2,023	2,012	2,021	31,000	2,021
2014-07-03	2,005	2,020	2,005	2,018	24,800	2,018
2014-07-02	2,023	2,026	2,010	2,016	27,600	2,016
2014-07-01	2,015	2,036	2,007	2,023	68,100	2,023
2014-06-30	1,982	2,020	1,971	2,008	97,400	2,008
2014-06-27	1,977	1,978	1,950	1,964	29,300	1,964
2014-06-26	1,990	1,994	1,977	1,981	46,400	1,981
2014-06-25	1,969	1,985	1,965	1,978	42,800	1,978
2014-06-24	1,951	1,970	1,946	1,967	59,000	1,967
2014-06-23	1,957	1,975	1,939	1,950	55,800	1,950
2014-06-20	1,991	1,992	1,945	1,947	86,100	1,947
2014-06-19	1,987	2,003	1,985	1,991	59,200	1,991
2014-06-18	1,993	2,008	1,979	1,987	77,500	1,987
2014-06-17	1,959	1,988	1,951	1,986	50,900	1,986
2014-06-16	1,956	1,963	1,942	1,950	31,500	1,950
2014-06-13	1,936	1,964	1,936	1,957	82,500	1,957
2014-06-12	1,961	1,962	1,946	1,954	42,700	1,954
2014-06-11	1,940	1,969	1,936	1,965	60,700	1,965
2014-06-10	1,945	1,958	1,934	1,941	53,100	1,941
2014-06-09	1,950	1,959	1,936	1,952	46,700	1,952
2014-06-06	1,950	1,957	1,928	1,940	76,900	1,940
2014-06-05	1,956	1,963	1,951	1,955	24,000	1,955
2014-06-04	1,962	1,962	1,951	1,959	34,600	1,959
2014-06-03	1,980	1,980	1,962	1,967	46,900	1,967
2014-06-02	1,970	1,977	1,945	1,965	59,000	1,965
2014-05-30	1,936	1,968	1,930	1,952	90,500	1,952
2014-05-29	1,948	1,950	1,928	1,936	51,500	1,936
2014-05-28	1,923	1,969	1,911	1,947	106,100	1,947
2014-05-27	1,940	1,944	1,906	1,912	58,900	1,912
2014-05-26	1,850	1,947	1,842	1,945	177,200	1,945
2014-05-23	1,860	1,866	1,837	1,843	103,100	1,843
2014-05-22	1,859	1,866	1,840	1,846	134,400	1,846
2014-05-21	1,841	1,854	1,833	1,850	56,000	1,850
2014-05-20	1,859	1,860	1,821	1,841	128,800	1,841
2014-05-19	1,873	1,883	1,809	1,842	220,100	1,842
2014-05-16	1,951	1,965	1,902	1,913	90,000	1,913
2014-05-15	1,965	1,967	1,941	1,960	61,700	1,960
2014-05-14	1,959	1,969	1,947	1,965	57,600	1,965
2014-05-13	1,985	1,992	1,947	1,959	57,800	1,959
2014-05-12	1,985	1,992	1,962	1,962	41,000	1,962
2014-05-09	1,970	1,990	1,970	1,986	50,800	1,986
2014-05-08	1,987	2,004	1,963	1,985	82,900	1,985
2014-05-07	2,053	2,053	1,986	1,987	72,200	1,987
2014-05-02	2,075	2,075	2,047	2,053	35,200	2,053
2014-05-01	2,066	2,090	2,058	2,089	72,000	2,089
2014-04-30	2,055	2,067	2,048	2,052	47,100	2,052
2014-04-28	2,056	2,067	2,046	2,064	29,900	2,064
2014-04-25	2,050	2,070	2,044	2,067	28,200	2,067
2014-04-24	2,055	2,057	2,036	2,051	35,000	2,051
2014-04-23	2,032	2,074	2,032	2,049	50,100	2,049
2014-04-22	2,046	2,048	2,032	2,032	26,200	2,032
2014-04-21	2,051	2,058	2,042	2,048	35,000	2,048
2014-04-18	2,050	2,059	2,036	2,054	26,800	2,054
2014-04-17	2,040	2,060	2,039	2,049	59,400	2,049
2014-04-16	2,035	2,047	2,029	2,041	68,500	2,041
2014-04-15	2,053	2,053	2,025	2,032	89,500	2,032
2014-04-14	2,042	2,075	2,039	2,062	79,900	2,062
2014-04-11	2,052	2,066	2,037	2,040	84,500	2,040
2014-04-10	2,101	2,112	2,082	2,087	55,100	2,087
2014-04-09	2,103	2,108	2,091	2,094	86,700	2,094
2014-04-08	2,106	2,120	2,104	2,110	52,100	2,110
2014-04-07	2,120	2,130	2,113	2,117	63,300	2,117
2014-04-04	2,132	2,155	2,127	2,138	92,800	2,138
2014-04-03	2,125	2,164	2,114	2,144	151,500	2,144
2014-04-02	2,153	2,167	2,116	2,122	161,000	2,122
2014-04-01	2,148	2,177	2,137	2,146	221,600	2,146
2014-03-31	2,112	2,150	2,084	2,147	226,700	2,147
2014-03-28	2,095	2,127	2,078	2,109	203,100	2,109
2014-03-27	2,045	2,109	2,040	2,103	194,700	2,103
2014-03-26	2,100	2,140	2,097	2,113	243,700	2,113
2014-03-25	2,085	2,135	2,082	2,084	240,400	2,084
2014-03-24	2,048	2,114	2,048	2,085	178,000	2,085
2014-03-20	2,053	2,059	2,017	2,037	121,800	2,037
2014-03-19	2,046	2,054	2,040	2,046	83,700	2,046
2014-03-18	2,029	2,045	2,025	2,037	91,300	2,037
2014-03-17	2,006	2,022	2,005	2,016	117,700	2,016
2014-03-14	2,010	2,024	1,997	2,002	139,200	2,002
2014-03-13	2,013	2,030	2,006	2,019	63,500	2,019
2014-03-12	2,026	2,038	2,016	2,021	46,100	2,021
2014-03-11	2,032	2,040	2,023	2,040	60,800	2,040
2014-03-10	2,025	2,043	2,018	2,031	80,600	2,031
2014-03-07	2,010	2,034	2,005	2,025	125,900	2,025
2014-03-06	2,025	2,025	1,995	2,013	117,500	2,013
2014-03-05	1,985	2,036	1,985	2,022	276,600	2,022
2014-03-04	1,959	1,983	1,947	1,981	72,300	1,981
2014-03-03	1,954	1,964	1,941	1,961	57,800	1,961
2014-02-28	1,965	1,970	1,948	1,965	71,300	1,965
2014-02-27	1,957	1,972	1,950	1,966	93,600	1,966
2014-02-26	1,957	1,975	1,946	1,963	95,800	1,963
2014-02-25	1,969	1,969	1,953	1,967	102,000	1,967
2014-02-24	1,956	1,973	1,947	1,969	97,500	1,969
2014-02-21	1,947	1,959	1,938	1,954	85,600	1,954
2014-02-20	1,940	1,949	1,926	1,938	75,500	1,938
2014-02-19	1,960	1,964	1,935	1,949	85,800	1,949
2014-02-18	1,958	1,978	1,935	1,956	131,100	1,956
2014-02-17	1,936	1,960	1,922	1,960	68,200	1,960
2014-02-14	1,950	1,952	1,911	1,930	85,700	1,930
2014-02-13	1,950	1,957	1,934	1,941	58,800	1,941
2014-02-12	1,946	1,957	1,934	1,951	116,000	1,951
2014-02-10	1,952	1,957	1,930	1,941	87,000	1,941
2014-02-07	1,915	1,928	1,903	1,925	53,400	1,925
2014-02-06	1,904	1,913	1,881	1,900	67,700	1,900
2014-02-05	1,923	1,947	1,883	1,910	135,200	1,910
2014-02-04	1,890	1,955	1,890	1,903	289,300	1,903
2014-02-03	1,890	1,901	1,875	1,885	85,800	1,885
2014-01-31	1,906	1,908	1,872	1,887	102,300	1,887
2014-01-30	1,878	1,890	1,860	1,879	73,400	1,879
2014-01-29	1,875	1,905	1,873	1,902	57,600	1,902
2014-01-28	1,860	1,875	1,854	1,855	96,200	1,855
2014-01-27	1,879	1,879	1,851	1,860	113,100	1,860
2014-01-24	1,926	1,926	1,897	1,900	111,900	1,900
2014-01-23	1,961	1,961	1,931	1,933	56,300	1,933
2014-01-22	1,962	1,963	1,938	1,949	96,700	1,949
2014-01-21	1,975	1,979	1,955	1,958	78,500	1,958
2014-01-20	1,969	1,969	1,958	1,967	39,700	1,967
2014-01-17	1,979	1,979	1,952	1,956	65,800	1,956
2014-01-16	1,954	1,985	1,954	1,971	109,300	1,971
2014-01-15	1,945	1,950	1,925	1,940	104,300	1,940
2014-01-14	1,953	1,953	1,925	1,929	89,600	1,929
2014-01-10	1,948	1,955	1,928	1,953	139,500	1,953
2014-01-09	1,949	1,953	1,932	1,946	110,700	1,946
2014-01-08	1,955	1,956	1,925	1,944	98,900	1,944
2014-01-07	1,999	1,999	1,944	1,949	110,900	1,949
2014-01-06	1,988	2,017	1,984	1,999	156,400	1,999

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