1379 ホクト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,100	2,113	2,071	2,109	65,800	2,109
2016-12-29	2,125	2,128	2,102	2,117	69,200	2,117
2016-12-28	2,156	2,156	2,134	2,149	34,400	2,149
2016-12-27	2,153	2,170	2,153	2,156	37,000	2,156
2016-12-26	2,123	2,163	2,123	2,154	45,900	2,154
2016-12-22	2,123	2,130	2,107	2,130	32,100	2,130
2016-12-21	2,166	2,168	2,123	2,127	40,800	2,127
2016-12-20	2,130	2,168	2,126	2,166	109,500	2,166
2016-12-19	2,118	2,148	2,113	2,134	79,000	2,134
2016-12-16	2,114	2,132	2,104	2,119	59,900	2,119
2016-12-15	2,100	2,118	2,093	2,103	52,300	2,103
2016-12-14	2,130	2,155	2,095	2,104	103,100	2,104
2016-12-13	2,030	2,136	2,030	2,124	170,000	2,124
2016-12-12	1,998	2,027	1,995	2,027	104,700	2,027
2016-12-09	1,994	2,001	1,981	1,988	119,400	1,988
2016-12-08	2,010	2,016	1,995	2,009	66,200	2,009
2016-12-07	2,002	2,009	1,994	2,009	49,900	2,009
2016-12-06	2,000	2,009	1,995	2,002	67,700	2,002
2016-12-05	2,000	2,001	1,977	1,988	57,900	1,988
2016-12-02	2,009	2,009	1,983	1,998	57,500	1,998
2016-12-01	2,024	2,034	2,008	2,010	61,900	2,010
2016-11-30	1,991	2,018	1,984	2,009	78,000	2,009
2016-11-29	1,995	2,006	1,981	1,989	61,300	1,989
2016-11-28	1,983	1,997	1,976	1,995	62,400	1,995
2016-11-25	1,981	1,983	1,968	1,973	58,300	1,973
2016-11-24	1,995	1,995	1,967	1,971	56,600	1,971
2016-11-22	1,989	1,992	1,969	1,969	52,200	1,969
2016-11-21	1,980	1,987	1,972	1,975	45,800	1,975
2016-11-18	2,000	2,000	1,962	1,969	60,600	1,969
2016-11-17	2,000	2,000	1,960	1,980	61,700	1,980
2016-11-16	2,003	2,013	1,991	2,001	55,300	2,001
2016-11-15	2,000	2,024	1,993	2,012	94,000	2,012
2016-11-14	1,973	1,989	1,960	1,986	61,500	1,986
2016-11-11	1,980	1,994	1,929	1,941	96,800	1,941
2016-11-10	1,976	2,007	1,958	1,971	109,000	1,971
2016-11-09	2,018	2,030	1,925	1,939	81,200	1,939
2016-11-08	2,002	2,018	1,999	2,007	44,300	2,007
2016-11-07	2,042	2,042	1,992	2,001	86,000	2,001
2016-11-04	2,040	2,040	1,992	2,030	71,900	2,030
2016-11-02	2,069	2,069	2,036	2,049	81,800	2,049
2016-11-01	2,044	2,071	2,028	2,070	118,700	2,070
2016-10-31	1,960	2,044	1,960	2,044	161,300	2,044
2016-10-28	1,948	1,962	1,931	1,949	64,000	1,949
2016-10-27	1,934	1,956	1,934	1,943	56,600	1,943
2016-10-26	1,952	1,952	1,901	1,934	123,800	1,934
2016-10-25	1,967	1,981	1,957	1,957	97,900	1,957
2016-10-24	1,945	1,967	1,943	1,967	63,700	1,967
2016-10-21	1,927	1,944	1,920	1,943	52,800	1,943
2016-10-20	1,910	1,939	1,910	1,919	86,300	1,919
2016-10-19	1,899	1,908	1,895	1,907	46,900	1,907
2016-10-17	1,872	1,872	1,861	1,871	52,200	1,871
2016-10-13	1,855	1,874	1,855	1,869	49,600	1,869
2016-10-12	1,863	1,872	1,853	1,856	35,400	1,856
2016-10-11	1,857	1,869	1,848	1,866	38,000	1,866
2016-10-07	1,860	1,866	1,846	1,855	38,500	1,855
2016-10-06	1,875	1,885	1,861	1,874	46,400	1,874
2016-10-05	1,861	1,873	1,850	1,867	52,700	1,867
2016-10-04	1,859	1,860	1,841	1,854	51,000	1,854
2016-10-03	1,848	1,857	1,837	1,841	45,300	1,841
2016-09-30	1,818	1,838	1,815	1,816	44,400	1,816
2016-09-29	1,844	1,859	1,825	1,828	61,500	1,828
2016-09-28	1,848	1,851	1,804	1,831	73,600	1,831
2016-09-27	1,830	1,844	1,812	1,844	70,700	1,844
2016-09-26	1,848	1,862	1,838	1,850	41,700	1,850
2016-09-23	1,829	1,848	1,819	1,848	57,700	1,848
2016-09-21	1,803	1,824	1,789	1,824	64,900	1,824
2016-09-20	1,783	1,804	1,772	1,794	79,700	1,794
2016-09-16	1,794	1,802	1,781	1,781	58,500	1,781
2016-09-15	1,800	1,800	1,782	1,794	64,300	1,794
2016-09-14	1,806	1,811	1,800	1,800	38,600	1,800
2016-09-13	1,822	1,830	1,805	1,806	46,600	1,806
2016-09-12	1,818	1,825	1,801	1,820	57,900	1,820
2016-09-09	1,816	1,831	1,816	1,820	61,500	1,820
2016-09-08	1,843	1,845	1,812	1,819	55,400	1,819
2016-09-07	1,850	1,851	1,837	1,842	39,800	1,842
2016-09-06	1,838	1,860	1,837	1,852	52,300	1,852
2016-09-05	1,818	1,857	1,816	1,840	70,500	1,840
2016-09-02	1,822	1,831	1,804	1,805	34,400	1,805
2016-09-01	1,785	1,830	1,780	1,829	105,400	1,829
2016-08-31	1,785	1,787	1,761	1,768	118,400	1,768
2016-08-30	1,790	1,795	1,782	1,785	35,200	1,785
2016-08-29	1,794	1,801	1,782	1,790	37,800	1,790
2016-08-26	1,796	1,796	1,776	1,777	48,600	1,777
2016-08-25	1,786	1,799	1,786	1,796	34,700	1,796
2016-08-24	1,800	1,800	1,778	1,786	43,000	1,786
2016-08-23	1,780	1,798	1,775	1,788	55,500	1,788
2016-08-22	1,784	1,785	1,771	1,777	52,700	1,777
2016-08-19	1,800	1,801	1,777	1,780	75,700	1,780
2016-08-18	1,810	1,813	1,801	1,802	42,600	1,802
2016-08-17	1,815	1,815	1,801	1,810	72,600	1,810
2016-08-16	1,867	1,867	1,816	1,816	73,200	1,816
2016-08-15	1,897	1,898	1,865	1,872	28,900	1,872
2016-08-12	1,856	1,897	1,845	1,896	88,700	1,896
2016-08-10	1,842	1,857	1,829	1,839	62,700	1,839
2016-08-09	1,823	1,844	1,820	1,828	52,700	1,828
2016-08-08	1,832	1,846	1,810	1,824	42,600	1,824
2016-08-05	1,790	1,835	1,783	1,831	84,800	1,831
2016-08-04	1,799	1,800	1,760	1,790	110,000	1,790
2016-08-03	1,862	1,876	1,790	1,790	211,000	1,790
2016-08-02	1,880	1,894	1,877	1,885	35,000	1,885
2016-08-01	1,890	1,891	1,861	1,880	75,100	1,880
2016-07-29	1,887	1,909	1,874	1,909	44,300	1,909
2016-07-28	1,910	1,910	1,878	1,890	50,100	1,890
2016-07-27	1,897	1,913	1,885	1,900	62,400	1,900
2016-07-26	1,913	1,916	1,879	1,883	82,000	1,883
2016-07-25	1,903	1,919	1,889	1,913	51,800	1,913
2016-07-22	1,912	1,912	1,888	1,905	50,200	1,905
2016-07-21	1,925	1,925	1,900	1,911	42,500	1,911
2016-07-20	1,908	1,913	1,893	1,910	43,200	1,910
2016-07-19	1,931	1,931	1,901	1,918	54,500	1,918
2016-07-15	1,975	1,975	1,916	1,921	48,400	1,921
2016-07-14	1,938	1,976	1,936	1,962	47,400	1,962
2016-07-13	1,948	1,964	1,929	1,938	66,300	1,938
2016-07-12	1,876	1,951	1,876	1,928	116,700	1,928
2016-07-11	1,848	1,885	1,846	1,872	67,100	1,872
2016-07-08	1,893	1,893	1,845	1,845	74,200	1,845
2016-07-07	1,912	1,923	1,885	1,895	51,800	1,895
2016-07-06	1,908	1,909	1,884	1,909	57,500	1,909
2016-07-05	1,925	1,935	1,906	1,928	58,200	1,928
2016-07-04	1,910	1,921	1,899	1,921	33,100	1,921
2016-07-01	1,899	1,919	1,893	1,913	37,200	1,913
2016-06-30	1,902	1,919	1,874	1,883	87,100	1,883
2016-06-29	1,933	1,934	1,890	1,901	78,200	1,901
2016-06-28	1,890	1,931	1,872	1,921	59,900	1,921
2016-06-27	1,864	1,922	1,862	1,900	72,300	1,900
2016-06-24	1,954	1,964	1,834	1,845	94,900	1,845
2016-06-23	1,968	1,968	1,945	1,952	27,100	1,952
2016-06-22	1,979	1,983	1,947	1,968	47,200	1,968
2016-06-21	1,973	1,990	1,957	1,979	72,300	1,979
2016-06-20	1,956	2,003	1,939	1,973	103,100	1,973
2016-06-17	1,947	1,963	1,916	1,916	78,200	1,916
2016-06-16	1,955	1,978	1,917	1,918	81,200	1,918
2016-06-15	1,965	1,986	1,951	1,963	78,300	1,963
2016-06-14	1,996	2,008	1,965	1,967	68,400	1,967
2016-06-13	2,002	2,022	1,998	2,006	70,000	2,006
2016-06-10	2,032	2,032	2,010	2,027	62,400	2,027
2016-06-09	2,023	2,029	2,000	2,020	49,400	2,020
2016-06-08	2,005	2,032	1,996	2,032	98,600	2,032
2016-06-07	2,035	2,035	1,997	2,010	44,300	2,010
2016-06-06	2,020	2,044	2,001	2,026	59,800	2,026
2016-06-03	1,980	2,028	1,978	2,024	65,100	2,024
2016-06-02	2,000	2,021	1,980	1,980	59,000	1,980
2016-06-01	2,012	2,034	2,001	2,011	35,500	2,011
2016-05-31	2,012	2,044	2,008	2,035	95,500	2,035
2016-05-30	2,004	2,014	1,991	2,013	25,800	2,013
2016-05-27	2,000	2,013	1,983	1,995	61,800	1,995
2016-05-26	2,000	2,018	1,983	1,990	66,800	1,990
2016-05-25	1,957	1,989	1,954	1,987	70,000	1,987
2016-05-24	1,944	1,949	1,932	1,933	40,600	1,933
2016-05-23	1,957	1,957	1,927	1,944	70,800	1,944
2016-05-20	1,959	1,961	1,942	1,957	60,700	1,957
2016-05-19	1,978	1,979	1,939	1,943	71,100	1,943
2016-05-18	1,980	1,990	1,950	1,965	85,400	1,965
2016-05-17	1,966	1,973	1,941	1,972	107,700	1,972
2016-05-16	2,035	2,037	1,936	1,941	218,500	1,941
2016-05-13	2,073	2,073	2,041	2,050	78,700	2,050
2016-05-12	2,095	2,104	2,074	2,092	81,800	2,092
2016-05-11	2,120	2,123	2,111	2,122	65,700	2,122
2016-05-10	2,082	2,117	2,075	2,108	78,500	2,108
2016-05-09	2,089	2,099	2,066	2,072	32,900	2,072
2016-05-06	2,077	2,079	2,039	2,061	55,500	2,061
2016-05-02	2,078	2,078	2,044	2,065	71,000	2,065
2016-04-28	2,165	2,193	2,125	2,128	140,200	2,128
2016-04-27	2,105	2,147	2,105	2,143	111,000	2,143
2016-04-26	2,093	2,105	2,066	2,088	84,800	2,088
2016-04-25	2,143	2,145	2,087	2,093	81,700	2,093
2016-04-22	2,076	2,142	2,069	2,139	105,700	2,139
2016-04-21	2,089	2,094	2,069	2,092	89,400	2,092
2016-04-20	2,090	2,092	2,063	2,073	56,500	2,073
2016-04-19	2,085	2,089	2,061	2,079	72,800	2,079
2016-04-18	2,060	2,060	2,026	2,043	60,800	2,043
2016-04-15	2,090	2,103	2,079	2,093	52,200	2,093
2016-04-14	2,104	2,120	2,070	2,120	65,000	2,120
2016-04-13	2,091	2,103	2,071	2,089	59,300	2,089
2016-04-12	2,089	2,113	2,089	2,092	61,200	2,092
2016-04-11	2,122	2,132	2,093	2,106	56,200	2,106
2016-04-08	2,070	2,149	2,059	2,134	133,100	2,134
2016-04-07	2,108	2,135	2,071	2,101	98,600	2,101
2016-04-06	2,131	2,132	2,100	2,114	86,000	2,114
2016-04-05	2,168	2,168	2,119	2,128	82,200	2,128
2016-04-04	2,175	2,203	2,160	2,180	99,500	2,180
2016-04-01	2,212	2,220	2,165	2,181	188,900	2,181
2016-03-31	2,221	2,243	2,199	2,226	177,500	2,226
2016-03-30	2,234	2,234	2,202	2,212	139,000	2,212
2016-03-29	2,224	2,247	2,202	2,234	161,000	2,234
2016-03-28	2,202	2,258	2,202	2,258	186,000	2,258
2016-03-25	2,195	2,208	2,186	2,203	95,400	2,203
2016-03-24	2,150	2,205	2,150	2,190	133,600	2,190
2016-03-23	2,085	2,148	2,085	2,148	109,200	2,148
2016-03-22	2,058	2,085	2,042	2,077	135,500	2,077
2016-03-18	2,074	2,078	2,021	2,050	251,900	2,050
2016-03-17	2,135	2,136	2,072	2,085	148,400	2,085
2016-03-16	2,123	2,158	2,117	2,134	74,800	2,134
2016-03-15	2,145	2,155	2,123	2,134	88,700	2,134
2016-03-14	2,173	2,180	2,144	2,150	67,800	2,150
2016-03-11	2,096	2,168	2,096	2,157	97,500	2,157
2016-03-10	2,100	2,131	2,099	2,113	91,100	2,113
2016-03-09	2,063	2,091	2,063	2,083	69,600	2,083
2016-03-08	2,084	2,098	2,052	2,069	103,500	2,069
2016-03-07	2,043	2,114	2,022	2,084	129,700	2,084
2016-03-04	2,006	2,043	1,996	2,041	101,000	2,041
2016-03-03	2,000	2,008	1,991	2,006	91,400	2,006
2016-03-02	2,010	2,023	1,993	1,999	89,100	1,999
2016-03-01	2,020	2,020	1,983	1,991	109,000	1,991
2016-02-29	2,064	2,088	2,030	2,030	87,000	2,030
2016-02-26	2,042	2,064	2,022	2,036	51,600	2,036
2016-02-25	2,004	2,057	2,004	2,042	70,600	2,042
2016-02-24	1,990	2,039	1,990	2,019	97,000	2,019
2016-02-23	2,023	2,023	1,973	1,985	109,500	1,985
2016-02-22	2,013	2,043	1,993	2,023	109,700	2,023
2016-02-19	2,057	2,057	2,000	2,030	64,400	2,030
2016-02-18	2,053	2,073	2,034	2,053	64,100	2,053
2016-02-17	2,049	2,049	2,003	2,027	74,000	2,027
2016-02-16	2,040	2,073	2,015	2,015	104,800	2,015
2016-02-15	2,095	2,110	2,032	2,045	153,700	2,045
2016-02-12	2,095	2,116	2,025	2,028	91,500	2,028
2016-02-10	2,197	2,211	2,113	2,139	103,100	2,139
2016-02-09	2,190	2,227	2,173	2,197	74,800	2,197
2016-02-08	2,200	2,249	2,179	2,238	44,700	2,238
2016-02-05	2,174	2,206	2,162	2,200	62,600	2,200
2016-02-04	2,201	2,228	2,173	2,188	110,600	2,188
2016-02-03	2,200	2,266	2,200	2,225	210,100	2,225
2016-02-02	2,302	2,356	2,302	2,347	37,300	2,347
2016-02-01	2,305	2,355	2,305	2,346	62,100	2,346
2016-01-29	2,283	2,302	2,240	2,298	94,000	2,298
2016-01-28	2,245	2,272	2,231	2,247	70,100	2,247
2016-01-27	2,290	2,298	2,246	2,278	65,500	2,278
2016-01-26	2,201	2,267	2,200	2,237	77,500	2,237
2016-01-25	2,192	2,265	2,192	2,254	51,800	2,254
2016-01-22	2,091	2,177	2,072	2,175	82,100	2,175
2016-01-21	2,098	2,110	2,054	2,055	73,700	2,055
2016-01-20	2,126	2,155	2,089	2,094	70,800	2,094
2016-01-19	2,162	2,179	2,124	2,136	44,600	2,136
2016-01-18	2,160	2,178	2,135	2,161	48,800	2,161
2016-01-15	2,199	2,218	2,162	2,178	54,700	2,178
2016-01-14	2,155	2,188	2,144	2,187	75,800	2,187
2016-01-13	2,166	2,205	2,151	2,190	69,800	2,190
2016-01-12	2,187	2,203	2,150	2,150	70,500	2,150
2016-01-08	2,231	2,256	2,201	2,205	67,100	2,205
2016-01-07	2,250	2,293	2,231	2,242	95,300	2,242
2016-01-06	2,315	2,315	2,235	2,246	106,400	2,246
2016-01-05	2,321	2,343	2,286	2,315	64,500	2,315
2016-01-04	2,346	2,384	2,318	2,321	73,900	2,321

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