1379 ホクト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,049	2,053	2,042	2,051	54,400	2,051
2017-12-28	2,040	2,049	2,028	2,049	69,600	2,049
2017-12-27	2,024	2,030	2,017	2,030	41,600	2,030
2017-12-26	2,020	2,023	2,016	2,021	36,900	2,021
2017-12-25	2,010	2,023	2,009	2,022	46,200	2,022
2017-12-22	2,010	2,015	2,001	2,012	54,600	2,012
2017-12-21	2,008	2,011	2,002	2,011	55,300	2,011
2017-12-20	2,012	2,014	2,001	2,013	42,900	2,013
2017-12-19	2,018	2,024	2,011	2,012	61,000	2,012
2017-12-18	2,045	2,045	2,015	2,018	65,100	2,018
2017-12-15	2,036	2,040	2,021	2,034	61,700	2,034
2017-12-14	2,030	2,040	2,025	2,040	49,900	2,040
2017-12-13	2,039	2,039	2,024	2,025	42,100	2,025
2017-12-12	2,049	2,052	2,031	2,041	62,400	2,041
2017-12-11	2,037	2,053	2,020	2,052	81,900	2,052
2017-12-08	2,009	2,039	2,008	2,038	64,700	2,038
2017-12-07	2,030	2,048	2,028	2,044	71,100	2,044
2017-12-06	2,031	2,043	2,022	2,027	80,400	2,027
2017-12-05	2,015	2,035	2,010	2,034	88,800	2,034
2017-12-04	2,000	2,021	2,000	2,008	73,600	2,008
2017-12-01	2,010	2,023	2,006	2,006	64,800	2,006
2017-11-30	2,015	2,026	2,009	2,018	92,500	2,018
2017-11-29	2,007	2,020	2,000	2,018	47,000	2,018
2017-11-28	2,008	2,014	2,004	2,011	62,000	2,011
2017-11-27	2,000	2,008	1,997	2,004	57,900	2,004
2017-11-24	1,982	2,002	1,975	2,000	56,200	2,000
2017-11-22	2,000	2,011	1,995	1,996	66,000	1,996
2017-11-21	1,981	2,007	1,975	2,001	81,300	2,001
2017-11-20	1,957	1,987	1,955	1,982	101,500	1,982
2017-11-17	1,949	1,958	1,942	1,949	106,500	1,949
2017-11-16	1,933	1,951	1,923	1,941	118,500	1,941
2017-11-15	1,974	1,979	1,931	1,933	234,700	1,933
2017-11-13	2,007	2,007	1,992	1,992	66,800	1,992
2017-11-10	1,982	2,019	1,980	2,013	154,200	2,013
2017-11-09	1,985	2,000	1,978	1,991	123,600	1,991
2017-11-08	1,975	1,984	1,967	1,977	77,000	1,977
2017-11-07	1,988	1,988	1,964	1,975	130,200	1,975
2017-11-06	2,010	2,027	1,987	1,994	127,700	1,994
2017-11-02	2,000	2,008	1,991	2,006	98,000	2,006
2017-11-01	1,992	1,996	1,982	1,990	96,000	1,990
2017-10-31	1,987	1,987	1,964	1,978	105,900	1,978
2017-10-30	1,990	1,991	1,977	1,984	123,100	1,984
2017-10-27	2,015	2,015	1,986	1,992	98,500	1,992
2017-10-26	1,995	2,014	1,991	1,998	62,200	1,998
2017-10-25	2,020	2,026	2,003	2,006	78,700	2,006
2017-10-24	2,023	2,033	2,022	2,028	77,500	2,028
2017-10-23	2,020	2,029	2,012	2,024	85,700	2,024
2017-10-20	2,000	2,017	1,995	2,010	100,300	2,010
2017-10-19	1,994	2,008	1,987	2,005	114,000	2,005
2017-10-18	1,985	1,991	1,979	1,990	102,600	1,990
2017-10-17	1,967	1,985	1,962	1,982	149,900	1,982
2017-10-16	1,954	1,966	1,951	1,961	111,700	1,961
2017-10-13	1,943	1,956	1,938	1,951	123,100	1,951
2017-10-12	1,936	1,946	1,933	1,941	81,200	1,941
2017-10-11	1,938	1,948	1,927	1,932	115,900	1,932
2017-10-10	1,950	1,953	1,944	1,950	56,500	1,950
2017-10-06	1,955	1,955	1,942	1,950	58,100	1,950
2017-10-05	1,936	1,958	1,936	1,957	138,700	1,957
2017-10-04	1,967	1,967	1,915	1,932	282,200	1,932
2017-10-03	1,968	1,973	1,962	1,968	65,600	1,968
2017-10-02	1,966	1,969	1,956	1,963	58,700	1,963
2017-09-29	1,962	1,971	1,957	1,959	70,300	1,959
2017-09-28	1,973	1,973	1,952	1,963	76,400	1,963
2017-09-27	1,975	1,979	1,961	1,965	47,900	1,965
2017-09-26	1,972	1,978	1,966	1,977	68,900	1,977
2017-09-25	1,961	1,974	1,957	1,970	62,700	1,970
2017-09-22	1,972	1,976	1,956	1,960	56,900	1,960
2017-09-21	1,950	1,976	1,946	1,969	86,200	1,969
2017-09-20	1,942	1,950	1,939	1,946	70,600	1,946
2017-09-19	1,940	1,944	1,933	1,942	91,200	1,942
2017-09-15	1,940	1,941	1,918	1,931	79,800	1,931
2017-09-14	1,945	1,952	1,941	1,941	55,600	1,941
2017-09-13	1,941	1,949	1,934	1,948	50,400	1,948
2017-09-12	1,932	1,935	1,923	1,932	46,800	1,932
2017-09-11	1,912	1,927	1,910	1,920	50,500	1,920
2017-09-08	1,919	1,931	1,906	1,912	74,200	1,912
2017-09-07	1,919	1,924	1,912	1,919	61,700	1,919
2017-09-06	1,910	1,916	1,906	1,912	64,700	1,912
2017-09-05	1,944	1,944	1,921	1,922	69,900	1,922
2017-09-04	1,968	1,970	1,942	1,944	54,800	1,944
2017-09-01	1,978	1,978	1,957	1,964	65,700	1,964
2017-08-31	1,979	1,980	1,967	1,969	75,200	1,969
2017-08-30	1,958	1,982	1,955	1,976	108,000	1,976
2017-08-29	1,950	1,959	1,941	1,952	45,200	1,952
2017-08-28	1,947	1,954	1,940	1,951	63,300	1,951
2017-08-25	1,936	1,943	1,930	1,935	41,400	1,935
2017-08-24	1,944	1,944	1,934	1,935	52,300	1,935
2017-08-23	1,962	1,968	1,946	1,946	69,600	1,946
2017-08-22	1,956	1,958	1,942	1,951	102,300	1,951
2017-08-21	1,930	1,961	1,930	1,945	148,600	1,945
2017-08-18	1,922	1,930	1,917	1,928	104,900	1,928
2017-08-17	1,920	1,926	1,913	1,925	75,400	1,925
2017-08-16	1,904	1,920	1,904	1,912	78,900	1,912
2017-08-15	1,914	1,914	1,896	1,901	154,000	1,901
2017-08-14	1,919	1,924	1,902	1,902	134,000	1,902
2017-08-10	1,920	1,928	1,918	1,927	78,700	1,927
2017-08-09	1,925	1,928	1,911	1,922	93,400	1,922
2017-08-08	1,931	1,936	1,922	1,930	66,100	1,930
2017-08-07	1,926	1,931	1,917	1,931	115,800	1,931
2017-08-04	1,942	1,943	1,921	1,925	153,600	1,925
2017-08-03	1,965	1,971	1,923	1,941	222,700	1,941
2017-08-02	1,984	1,984	1,967	1,972	65,000	1,972
2017-08-01	1,967	1,982	1,961	1,980	85,200	1,980
2017-07-31	1,981	1,982	1,965	1,967	73,800	1,967
2017-07-28	1,969	1,981	1,965	1,981	91,700	1,981
2017-07-27	1,955	1,979	1,947	1,964	164,500	1,964
2017-07-26	1,950	1,954	1,941	1,953	98,000	1,953
2017-07-25	1,950	1,961	1,945	1,955	70,600	1,955
2017-07-24	1,955	1,955	1,945	1,955	117,600	1,955
2017-07-21	1,958	1,959	1,952	1,956	72,000	1,956
2017-07-20	1,960	1,964	1,954	1,961	76,400	1,961
2017-07-19	1,965	1,965	1,951	1,960	116,200	1,960
2017-07-18	1,961	1,965	1,954	1,965	127,000	1,965
2017-07-14	1,965	1,968	1,953	1,962	79,900	1,962
2017-07-13	1,980	1,980	1,955	1,960	124,800	1,960
2017-07-12	1,973	1,979	1,967	1,976	56,700	1,976
2017-07-11	1,976	1,979	1,963	1,977	70,500	1,977
2017-07-10	1,985	1,985	1,965	1,969	54,400	1,969
2017-07-07	1,982	1,985	1,966	1,967	77,000	1,967
2017-07-06	1,982	2,003	1,978	1,989	84,400	1,989
2017-07-05	1,985	1,995	1,972	1,995	82,300	1,995
2017-07-04	1,995	1,995	1,976	1,985	73,100	1,985
2017-07-03	1,976	1,995	1,973	1,985	98,700	1,985
2017-06-30	1,977	1,979	1,961	1,975	103,600	1,975
2017-06-29	1,970	1,984	1,967	1,984	90,600	1,984
2017-06-28	1,984	1,985	1,970	1,973	66,500	1,973
2017-06-27	1,981	1,990	1,973	1,982	70,000	1,982
2017-06-26	1,979	1,982	1,968	1,978	82,200	1,978
2017-06-23	1,969	1,970	1,956	1,969	105,400	1,969
2017-06-22	1,989	1,989	1,955	1,956	193,500	1,956
2017-06-21	1,996	2,000	1,988	1,989	115,000	1,989
2017-06-20	2,004	2,008	1,993	1,998	88,700	1,998
2017-06-19	2,001	2,013	1,995	2,000	55,800	2,000
2017-06-16	1,991	2,006	1,988	1,998	81,900	1,998
2017-06-15	2,001	2,009	1,981	1,986	158,300	1,986
2017-06-14	2,012	2,020	1,995	1,997	149,700	1,997
2017-06-13	2,015	2,027	2,011	2,012	64,100	2,012
2017-06-12	2,020	2,035	2,012	2,018	60,800	2,018
2017-06-09	2,022	2,047	2,014	2,021	124,300	2,021
2017-06-08	2,041	2,041	2,010	2,013	121,600	2,013
2017-06-07	2,030	2,039	2,023	2,039	65,900	2,039
2017-06-06	2,057	2,062	2,033	2,039	64,800	2,039
2017-06-05	2,040	2,057	2,032	2,047	46,900	2,047
2017-06-02	2,034	2,045	2,021	2,040	56,700	2,040
2017-06-01	2,005	2,027	2,004	2,027	54,800	2,027
2017-05-31	2,005	2,017	2,000	2,007	74,700	2,007
2017-05-30	2,020	2,023	2,001	2,005	99,300	2,005
2017-05-29	2,045	2,045	2,023	2,023	31,600	2,023
2017-05-26	2,050	2,050	2,026	2,026	40,500	2,026
2017-05-25	2,046	2,055	2,040	2,040	35,700	2,040
2017-05-24	2,063	2,065	2,046	2,051	32,700	2,051
2017-05-23	2,045	2,062	2,035	2,048	63,500	2,048
2017-05-22	2,024	2,061	2,018	2,047	77,100	2,047
2017-05-19	2,044	2,045	2,022	2,032	70,700	2,032
2017-05-18	2,034	2,041	2,016	2,039	83,100	2,039
2017-05-17	2,052	2,063	2,035	2,061	96,400	2,061
2017-05-16	2,050	2,064	2,042	2,052	87,500	2,052
2017-05-15	2,065	2,088	2,034	2,038	193,300	2,038
2017-05-12	2,166	2,166	2,140	2,157	40,000	2,157
2017-05-11	2,170	2,172	2,158	2,170	40,900	2,170
2017-05-10	2,168	2,177	2,159	2,170	49,500	2,170
2017-05-09	2,162	2,182	2,153	2,170	83,500	2,170
2017-05-08	2,123	2,165	2,120	2,165	114,800	2,165
2017-05-02	2,100	2,122	2,092	2,103	51,200	2,103
2017-05-01	2,071	2,092	2,071	2,086	31,400	2,086
2017-04-28	2,108	2,108	2,081	2,092	30,800	2,092
2017-04-27	2,087	2,117	2,087	2,108	46,900	2,108
2017-04-26	2,087	2,109	2,083	2,108	59,700	2,108
2017-04-25	2,065	2,091	2,055	2,087	53,000	2,087
2017-04-24	2,048	2,075	2,045	2,067	70,800	2,067
2017-04-21	2,039	2,053	2,027	2,048	52,900	2,048
2017-04-20	2,040	2,040	2,006	2,030	50,800	2,030
2017-04-19	2,019	2,030	2,009	2,018	76,500	2,018
2017-04-18	2,044	2,047	2,022	2,030	41,000	2,030
2017-04-17	2,010	2,042	2,010	2,034	35,800	2,034
2017-04-14	2,033	2,035	2,007	2,010	45,000	2,010
2017-04-13	2,040	2,044	2,030	2,034	51,500	2,034
2017-04-12	2,049	2,054	2,028	2,048	62,900	2,048
2017-04-11	2,058	2,065	2,047	2,053	78,900	2,053
2017-04-10	2,133	2,141	2,070	2,096	106,800	2,096
2017-04-07	2,076	2,140	2,071	2,133	192,200	2,133
2017-04-06	2,092	2,094	2,041	2,042	65,900	2,042
2017-04-05	2,055	2,098	2,046	2,092	100,200	2,092
2017-04-04	2,054	2,070	2,038	2,055	89,700	2,055
2017-04-03	2,032	2,069	2,028	2,047	92,200	2,047
2017-03-31	2,055	2,055	2,007	2,007	69,500	2,007
2017-03-30	2,055	2,063	2,051	2,055	49,300	2,055
2017-03-29	2,081	2,090	2,048	2,063	133,900	2,063
2017-03-28	2,111	2,138	2,110	2,128	197,400	2,128
2017-03-27	2,120	2,122	2,102	2,103	121,100	2,103
2017-03-24	2,120	2,128	2,115	2,126	120,800	2,126
2017-03-23	2,130	2,140	2,118	2,125	107,300	2,125
2017-03-22	2,152	2,152	2,123	2,132	116,800	2,132
2017-03-21	2,167	2,173	2,146	2,166	78,400	2,166
2017-03-17	2,165	2,168	2,141	2,156	115,700	2,156
2017-03-16	2,183	2,183	2,161	2,176	70,500	2,176
2017-03-15	2,200	2,201	2,181	2,188	60,100	2,188
2017-03-14	2,214	2,227	2,205	2,208	76,400	2,208
2017-03-13	2,210	2,214	2,200	2,214	36,200	2,214
2017-03-10	2,203	2,210	2,186	2,210	73,400	2,210
2017-03-09	2,184	2,185	2,162	2,165	54,000	2,165
2017-03-08	2,190	2,193	2,177	2,184	46,000	2,184
2017-03-07	2,191	2,196	2,185	2,190	35,700	2,190
2017-03-06	2,208	2,208	2,189	2,194	39,300	2,194
2017-03-03	2,217	2,217	2,197	2,208	49,600	2,208
2017-03-02	2,198	2,219	2,197	2,217	76,200	2,217
2017-03-01	2,172	2,178	2,156	2,178	54,800	2,178
2017-02-28	2,179	2,195	2,173	2,173	70,200	2,173
2017-02-27	2,173	2,179	2,151	2,165	42,800	2,165
2017-02-24	2,179	2,197	2,174	2,185	43,600	2,185
2017-02-23	2,164	2,187	2,164	2,186	45,900	2,186
2017-02-22	2,151	2,170	2,146	2,164	50,600	2,164
2017-02-21	2,137	2,154	2,128	2,149	30,800	2,149
2017-02-20	2,159	2,159	2,121	2,136	75,800	2,136
2017-02-17	2,154	2,167	2,137	2,167	89,100	2,167
2017-02-16	2,159	2,175	2,150	2,162	85,400	2,162
2017-02-15	2,156	2,164	2,142	2,153	78,000	2,153
2017-02-14	2,180	2,194	2,160	2,160	91,600	2,160
2017-02-13	2,156	2,187	2,152	2,179	78,500	2,179
2017-02-10	2,142	2,160	2,136	2,153	66,900	2,153
2017-02-09	2,135	2,135	2,112	2,130	45,600	2,130
2017-02-08	2,134	2,137	2,110	2,137	52,800	2,137
2017-02-07	2,126	2,147	2,109	2,131	82,600	2,131
2017-02-06	2,110	2,157	2,105	2,126	108,200	2,126
2017-02-03	2,034	2,129	2,033	2,110	156,400	2,110
2017-02-02	2,060	2,070	2,035	2,043	46,700	2,043
2017-02-01	2,038	2,057	2,031	2,046	78,200	2,046
2017-01-31	2,036	2,056	2,036	2,043	75,600	2,043
2017-01-30	2,044	2,069	2,027	2,051	51,300	2,051
2017-01-27	2,039	2,041	2,021	2,028	64,900	2,028
2017-01-26	2,048	2,049	2,026	2,034	51,000	2,034
2017-01-25	2,034	2,040	2,012	2,020	36,100	2,020
2017-01-24	2,011	2,022	2,004	2,012	70,000	2,012
2017-01-23	2,056	2,056	2,011	2,011	69,700	2,011
2017-01-20	2,043	2,056	2,031	2,053	58,000	2,053
2017-01-19	2,030	2,095	2,030	2,076	57,500	2,076
2017-01-18	2,022	2,037	2,014	2,030	47,600	2,030
2017-01-17	2,039	2,045	2,023	2,024	56,800	2,024
2017-01-16	2,076	2,077	2,039	2,049	51,900	2,049
2017-01-13	2,061	2,093	2,061	2,077	50,100	2,077
2017-01-12	2,110	2,110	2,068	2,094	91,500	2,094
2017-01-11	2,144	2,151	2,105	2,109	79,700	2,109
2017-01-10	2,138	2,138	2,107	2,120	55,400	2,120
2017-01-06	2,121	2,145	2,120	2,139	59,100	2,139
2017-01-05	2,135	2,135	2,111	2,128	89,200	2,128
2017-01-04	2,105	2,147	2,101	2,143	77,300	2,143

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