1379 ホクト(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,342	2,345	2,315	2,330	57,500	2,330
2015-12-29	2,308	2,343	2,302	2,328	49,900	2,328
2015-12-28	2,321	2,350	2,293	2,307	72,300	2,307
2015-12-25	2,309	2,345	2,309	2,321	24,300	2,321
2015-12-24	2,323	2,343	2,313	2,325	48,300	2,325
2015-12-22	2,347	2,360	2,330	2,335	31,100	2,335
2015-12-21	2,356	2,383	2,299	2,347	50,800	2,347
2015-12-18	2,382	2,411	2,361	2,361	89,400	2,361
2015-12-17	2,330	2,388	2,326	2,388	106,200	2,388
2015-12-16	2,290	2,306	2,266	2,304	60,900	2,304
2015-12-15	2,289	2,306	2,241	2,251	50,300	2,251
2015-12-14	2,238	2,292	2,238	2,290	52,000	2,290
2015-12-11	2,235	2,280	2,235	2,259	86,100	2,259
2015-12-10	2,250	2,275	2,221	2,265	59,600	2,265
2015-12-09	2,300	2,324	2,258	2,265	76,900	2,265
2015-12-08	2,310	2,327	2,303	2,306	39,700	2,306
2015-12-07	2,330	2,344	2,313	2,316	63,900	2,316
2015-12-04	2,321	2,342	2,315	2,321	85,300	2,321
2015-12-03	2,328	2,363	2,318	2,363	53,900	2,363
2015-12-02	2,338	2,351	2,320	2,338	43,300	2,338
2015-12-01	2,323	2,343	2,313	2,338	70,500	2,338
2015-11-30	2,312	2,342	2,307	2,334	67,800	2,334
2015-11-27	2,318	2,327	2,302	2,305	44,800	2,305
2015-11-26	2,315	2,329	2,310	2,324	48,400	2,324
2015-11-25	2,342	2,349	2,316	2,320	38,100	2,320
2015-11-24	2,359	2,379	2,335	2,342	44,600	2,342
2015-11-20	2,340	2,380	2,334	2,373	75,600	2,373
2015-11-19	2,375	2,375	2,333	2,355	94,100	2,355
2015-11-18	2,389	2,389	2,316	2,346	115,800	2,346
2015-11-17	2,350	2,396	2,350	2,389	97,300	2,389
2015-11-16	2,315	2,353	2,310	2,340	62,600	2,340
2015-11-13	2,325	2,374	2,320	2,365	78,400	2,365
2015-11-12	2,316	2,361	2,310	2,346	96,700	2,346
2015-11-11	2,270	2,332	2,269	2,328	119,100	2,328
2015-11-10	2,200	2,292	2,192	2,270	215,600	2,270
2015-11-09	2,210	2,210	2,180	2,191	123,600	2,191
2015-11-06	2,205	2,217	2,170	2,180	161,900	2,180
2015-11-05	2,250	2,264	2,216	2,219	112,900	2,219
2015-11-04	2,345	2,349	2,228	2,233	156,900	2,233
2015-11-02	2,343	2,343	2,290	2,311	94,800	2,311
2015-10-30	2,346	2,373	2,340	2,366	138,900	2,366
2015-10-29	2,345	2,347	2,311	2,330	221,400	2,330
2015-10-28	2,357	2,357	2,330	2,345	72,100	2,345
2015-10-27	2,387	2,387	2,358	2,367	59,600	2,367
2015-10-26	2,400	2,409	2,370	2,383	59,000	2,383
2015-10-23	2,389	2,399	2,363	2,383	92,700	2,383
2015-10-22	2,302	2,351	2,286	2,345	91,200	2,345
2015-10-21	2,301	2,323	2,289	2,323	74,800	2,323
2015-10-20	2,340	2,353	2,281	2,311	90,000	2,311
2015-10-19	2,355	2,380	2,312	2,331	109,800	2,331
2015-10-16	2,456	2,460	2,340	2,354	142,700	2,354
2015-10-15	2,361	2,482	2,361	2,433	217,600	2,433
2015-10-14	2,330	2,364	2,322	2,360	110,100	2,360
2015-10-13	2,305	2,327	2,286	2,310	66,000	2,310
2015-10-09	2,300	2,311	2,276	2,311	47,300	2,311
2015-10-08	2,320	2,331	2,258	2,267	97,800	2,267
2015-10-07	2,322	2,340	2,299	2,331	55,100	2,331
2015-10-06	2,272	2,335	2,272	2,314	76,800	2,314
2015-10-05	2,211	2,244	2,195	2,235	53,900	2,235
2015-10-02	2,159	2,211	2,154	2,169	77,600	2,169
2015-10-01	2,167	2,178	2,122	2,159	72,900	2,159
2015-09-30	2,169	2,183	2,142	2,156	72,800	2,156
2015-09-29	2,158	2,172	2,132	2,165	86,300	2,165
2015-09-28	2,176	2,199	2,165	2,178	53,100	2,178
2015-09-25	2,142	2,180	2,140	2,175	66,000	2,175
2015-09-24	2,175	2,203	2,145	2,145	51,600	2,145
2015-09-18	2,216	2,244	2,202	2,206	50,500	2,206
2015-09-17	2,227	2,230	2,201	2,216	53,500	2,216
2015-09-16	2,237	2,242	2,191	2,234	63,800	2,234
2015-09-15	2,167	2,245	2,167	2,212	86,500	2,212
2015-09-14	2,144	2,176	2,135	2,140	69,400	2,140
2015-09-11	2,097	2,142	2,097	2,130	74,600	2,130
2015-09-10	2,116	2,116	2,083	2,100	49,600	2,100
2015-09-09	2,120	2,161	2,085	2,156	68,200	2,156
2015-09-08	2,176	2,183	2,088	2,115	40,500	2,115
2015-09-07	2,155	2,209	2,125	2,192	66,500	2,192
2015-09-04	2,166	2,166	2,109	2,124	40,400	2,124
2015-09-03	2,126	2,170	2,126	2,136	31,400	2,136
2015-09-02	2,120	2,184	2,110	2,125	38,800	2,125
2015-09-01	2,229	2,238	2,151	2,152	64,400	2,152
2015-08-31	2,240	2,244	2,180	2,200	50,100	2,200
2015-08-28	2,219	2,246	2,184	2,245	47,500	2,245
2015-08-27	2,119	2,178	2,118	2,142	50,100	2,142
2015-08-26	2,106	2,106	2,051	2,076	121,600	2,076
2015-08-25	2,070	2,150	2,050	2,056	101,300	2,056
2015-08-24	2,236	2,238	2,145	2,151	78,300	2,151
2015-08-21	2,301	2,306	2,259	2,259	46,400	2,259
2015-08-20	2,341	2,354	2,317	2,319	30,400	2,319
2015-08-19	2,400	2,400	2,341	2,344	29,700	2,344
2015-08-18	2,399	2,408	2,378	2,402	41,100	2,402
2015-08-17	2,385	2,395	2,370	2,393	34,500	2,393
2015-08-14	2,318	2,382	2,311	2,371	52,700	2,371
2015-08-13	2,350	2,364	2,302	2,318	61,500	2,318
2015-08-12	2,395	2,409	2,342	2,361	42,100	2,361
2015-08-11	2,424	2,437	2,375	2,395	48,400	2,395
2015-08-10	2,381	2,415	2,376	2,413	37,000	2,413
2015-08-07	2,406	2,408	2,373	2,381	54,200	2,381
2015-08-06	2,407	2,448	2,390	2,416	57,500	2,416
2015-08-05	2,365	2,415	2,335	2,398	66,800	2,398
2015-08-04	2,462	2,465	2,362	2,374	83,600	2,374
2015-08-03	2,462	2,490	2,461	2,482	33,200	2,482
2015-07-31	2,471	2,481	2,452	2,477	41,000	2,477
2015-07-30	2,451	2,484	2,440	2,466	47,700	2,466
2015-07-29	2,427	2,504	2,427	2,501	50,600	2,501
2015-07-28	2,442	2,471	2,427	2,456	50,700	2,456
2015-07-27	2,490	2,501	2,445	2,463	48,100	2,463
2015-07-24	2,530	2,530	2,505	2,508	22,100	2,508
2015-07-23	2,517	2,539	2,500	2,535	24,000	2,535
2015-07-22	2,515	2,542	2,508	2,517	35,600	2,517
2015-07-21	2,525	2,535	2,513	2,522	22,900	2,522
2015-07-17	2,497	2,544	2,497	2,522	27,500	2,522
2015-07-16	2,530	2,530	2,494	2,502	49,500	2,502
2015-07-15	2,517	2,549	2,500	2,514	57,700	2,514
2015-07-14	2,500	2,517	2,471	2,498	55,600	2,498
2015-07-13	2,386	2,495	2,384	2,463	54,600	2,463
2015-07-10	2,380	2,430	2,375	2,384	41,800	2,384
2015-07-09	2,350	2,392	2,320	2,380	98,800	2,380
2015-07-08	2,475	2,489	2,421	2,426	38,700	2,426
2015-07-07	2,432	2,513	2,427	2,493	112,500	2,493
2015-07-06	2,402	2,446	2,381	2,407	151,500	2,407
2015-07-03	2,479	2,493	2,423	2,424	96,900	2,424
2015-07-02	2,474	2,498	2,468	2,479	50,500	2,479
2015-07-01	2,509	2,509	2,441	2,446	90,100	2,446
2015-06-30	2,497	2,532	2,497	2,509	65,600	2,509
2015-06-29	2,478	2,534	2,478	2,513	91,500	2,513
2015-06-26	2,572	2,594	2,550	2,553	55,100	2,553
2015-06-25	2,553	2,590	2,540	2,572	56,100	2,572
2015-06-24	2,557	2,579	2,549	2,576	64,000	2,576
2015-06-23	2,558	2,575	2,517	2,547	89,500	2,547
2015-06-22	2,486	2,565	2,485	2,545	99,500	2,545
2015-06-19	2,470	2,497	2,461	2,486	79,800	2,486
2015-06-18	2,470	2,495	2,463	2,468	44,300	2,468
2015-06-17	2,429	2,480	2,428	2,478	83,700	2,478
2015-06-16	2,432	2,460	2,411	2,412	68,100	2,412
2015-06-15	2,499	2,499	2,429	2,444	57,900	2,444
2015-06-12	2,487	2,518	2,477	2,500	121,100	2,500
2015-06-11	2,435	2,487	2,435	2,477	64,400	2,477
2015-06-10	2,440	2,450	2,413	2,436	61,300	2,436
2015-06-09	2,399	2,478	2,399	2,452	134,300	2,452
2015-06-08	2,404	2,426	2,395	2,402	46,900	2,402
2015-06-05	2,381	2,433	2,372	2,424	73,600	2,424
2015-06-04	2,395	2,414	2,380	2,411	63,600	2,411
2015-06-03	2,405	2,416	2,372	2,414	68,300	2,414
2015-06-02	2,373	2,404	2,351	2,398	75,000	2,398
2015-06-01	2,377	2,377	2,349	2,373	38,600	2,373
2015-05-29	2,347	2,413	2,347	2,378	96,500	2,378
2015-05-28	2,370	2,393	2,343	2,347	78,600	2,347
2015-05-27	2,348	2,422	2,329	2,418	233,900	2,418
2015-05-26	2,279	2,345	2,278	2,332	107,400	2,332
2015-05-25	2,275	2,290	2,256	2,266	51,300	2,266
2015-05-22	2,259	2,276	2,240	2,255	69,800	2,255
2015-05-21	2,230	2,256	2,228	2,252	67,500	2,252
2015-05-20	2,228	2,253	2,223	2,230	91,000	2,230
2015-05-19	2,238	2,280	2,238	2,273	68,400	2,273
2015-05-18	2,239	2,239	2,210	2,238	35,700	2,238
2015-05-15	2,215	2,239	2,206	2,226	43,100	2,226
2015-05-14	2,199	2,206	2,187	2,198	38,300	2,198
2015-05-13	2,200	2,229	2,181	2,200	41,600	2,200
2015-05-12	2,200	2,234	2,183	2,204	87,300	2,204
2015-05-11	2,122	2,223	2,119	2,200	123,200	2,200
2015-05-08	2,100	2,134	2,087	2,122	95,400	2,122
2015-05-07	2,123	2,138	2,107	2,107	67,200	2,107
2015-05-01	2,144	2,156	2,123	2,130	63,500	2,130
2015-04-30	2,170	2,178	2,140	2,150	75,200	2,150
2015-04-28	2,151	2,178	2,151	2,170	59,400	2,170
2015-04-27	2,136	2,172	2,115	2,167	157,000	2,167
2015-04-24	2,176	2,186	2,160	2,174	43,600	2,174
2015-04-23	2,169	2,185	2,162	2,174	35,900	2,174
2015-04-22	2,189	2,189	2,160	2,168	51,900	2,168
2015-04-21	2,164	2,191	2,158	2,189	51,700	2,189
2015-04-20	2,186	2,210	2,155	2,164	77,500	2,164
2015-04-17	2,140	2,200	2,138	2,188	94,000	2,188
2015-04-16	2,140	2,163	2,137	2,156	54,200	2,156
2015-04-15	2,159	2,176	2,135	2,135	75,700	2,135
2015-04-14	2,139	2,188	2,135	2,174	100,400	2,174
2015-04-13	2,150	2,171	2,131	2,135	69,900	2,135
2015-04-10	2,186	2,199	2,166	2,168	62,800	2,168
2015-04-09	2,199	2,208	2,182	2,188	65,800	2,188
2015-04-08	2,179	2,211	2,179	2,194	112,300	2,194
2015-04-07	2,170	2,179	2,155	2,177	94,700	2,177
2015-04-06	2,200	2,208	2,163	2,169	87,800	2,169
2015-04-03	2,225	2,232	2,210	2,220	42,300	2,220
2015-04-02	2,225	2,238	2,220	2,225	63,600	2,225
2015-04-01	2,230	2,230	2,200	2,213	62,000	2,213
2015-03-31	2,250	2,268	2,229	2,237	76,900	2,237
2015-03-30	2,242	2,260	2,231	2,235	47,600	2,235
2015-03-27	2,224	2,291	2,221	2,242	122,400	2,242
2015-03-26	2,330	2,334	2,310	2,322	102,500	2,322
2015-03-25	2,355	2,364	2,325	2,335	76,400	2,335
2015-03-24	2,330	2,354	2,319	2,349	70,000	2,349
2015-03-23	2,316	2,339	2,312	2,330	64,400	2,330
2015-03-20	2,333	2,334	2,302	2,316	82,800	2,316
2015-03-19	2,346	2,363	2,322	2,334	65,400	2,334
2015-03-18	2,356	2,365	2,314	2,341	97,600	2,341
2015-03-17	2,372	2,389	2,352	2,363	63,500	2,363
2015-03-16	2,405	2,408	2,365	2,371	65,900	2,371
2015-03-13	2,433	2,435	2,408	2,410	81,200	2,410
2015-03-12	2,380	2,429	2,380	2,426	54,000	2,426
2015-03-11	2,396	2,398	2,352	2,381	114,900	2,381
2015-03-10	2,500	2,500	2,401	2,402	99,700	2,402
2015-03-09	2,472	2,502	2,452	2,485	56,700	2,485
2015-03-06	2,453	2,479	2,453	2,479	29,500	2,479
2015-03-05	2,434	2,467	2,433	2,461	35,800	2,461
2015-03-04	2,439	2,455	2,425	2,434	49,900	2,434
2015-03-03	2,456	2,463	2,432	2,439	31,600	2,439
2015-03-02	2,462	2,482	2,455	2,455	35,100	2,455
2015-02-27	2,545	2,545	2,435	2,452	113,800	2,452
2015-02-26	2,444	2,528	2,436	2,521	137,600	2,521
2015-02-25	2,410	2,450	2,405	2,444	82,600	2,444
2015-02-24	2,400	2,416	2,385	2,404	68,600	2,404
2015-02-23	2,422	2,443	2,368	2,402	102,800	2,402
2015-02-20	2,450	2,458	2,415	2,420	84,600	2,420
2015-02-19	2,449	2,467	2,419	2,450	99,700	2,450
2015-02-18	2,400	2,465	2,400	2,443	110,700	2,443
2015-02-17	2,348	2,398	2,347	2,394	75,700	2,394
2015-02-16	2,310	2,359	2,310	2,347	71,700	2,347
2015-02-13	2,310	2,333	2,303	2,308	78,500	2,308
2015-02-12	2,300	2,329	2,297	2,309	80,600	2,309
2015-02-10	2,263	2,300	2,263	2,294	47,500	2,294
2015-02-09	2,236	2,290	2,223	2,284	59,400	2,284
2015-02-06	2,285	2,299	2,263	2,271	57,300	2,271
2015-02-05	2,223	2,294	2,200	2,278	100,800	2,278
2015-02-04	2,220	2,265	2,200	2,242	87,100	2,242
2015-02-03	2,160	2,269	2,148	2,220	174,600	2,220
2015-02-02	2,172	2,189	2,150	2,165	64,900	2,165
2015-01-30	2,160	2,180	2,160	2,167	80,400	2,167
2015-01-29	2,150	2,165	2,140	2,149	48,800	2,149
2015-01-28	2,115	2,170	2,101	2,161	91,000	2,161
2015-01-27	2,082	2,118	2,071	2,118	70,700	2,118
2015-01-26	2,061	2,080	2,061	2,080	17,200	2,080
2015-01-23	2,079	2,079	2,058	2,078	36,000	2,078
2015-01-22	2,076	2,076	2,050	2,059	25,100	2,059
2015-01-21	2,056	2,080	2,051	2,075	44,000	2,075
2015-01-20	2,033	2,058	2,025	2,057	42,200	2,057
2015-01-19	2,024	2,047	2,017	2,033	38,400	2,033
2015-01-16	2,020	2,038	2,006	2,023	55,900	2,023
2015-01-15	2,020	2,056	2,020	2,048	72,900	2,048
2015-01-14	2,003	2,024	2,000	2,014	51,500	2,014
2015-01-13	2,000	2,015	1,982	2,014	43,000	2,014
2015-01-09	1,999	2,002	1,988	1,995	32,800	1,995
2015-01-08	1,981	2,005	1,981	2,000	41,400	2,000
2015-01-07	1,980	1,988	1,973	1,983	26,200	1,983
2015-01-06	1,992	1,992	1,973	1,988	58,600	1,988
2015-01-05	2,000	2,013	1,991	1,998	46,500	1,998

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