1379 ホクト(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9471,9471,9011,92688,7001,926
2018-12-271,9061,9181,8631,907127,3001,907
2018-12-261,8441,8991,8441,866103,9001,866
2018-12-251,8541,8541,8211,845150,6001,845
2018-12-211,9201,9241,8781,894181,2001,894
2018-12-201,9411,9471,9161,941112,0001,941
2018-12-191,9911,9911,9571,96854,1001,968
2018-12-182,0012,0071,9801,98093,1001,980
2018-12-172,0002,0121,9812,00986,1002,009
2018-12-142,0102,0201,9932,000109,5002,000
2018-12-132,0122,0121,9972,00195,2002,001
2018-12-122,0032,0111,9912,00782,7002,007
2018-12-112,0202,0331,9921,99790,4001,997
2018-12-102,0002,0161,9872,01487,1002,014
2018-12-071,9852,0221,9842,017169,1002,017
2018-12-062,0002,0021,9741,99871,3001,998
2018-12-051,9752,0021,9651,99966,8001,999
2018-12-042,0062,0221,9941,99484,2001,994
2018-12-032,0192,0312,0022,01785,1002,017
2018-11-302,0352,0352,0092,01968,6002,019
2018-11-292,0382,0422,0232,02690,1002,026
2018-11-282,0302,0472,0172,027104,9002,027
2018-11-272,0142,0141,9982,00964,7002,009
2018-11-262,0292,0291,9962,00548,9002,005
2018-11-222,0032,0211,9882,02075,1002,020
2018-11-212,0072,0181,9972,00467,0002,004
2018-11-202,0112,0252,0012,02085,8002,020
2018-11-192,0052,0161,9962,01166,0002,011
2018-11-162,0042,0161,9842,01077,5002,010
2018-11-151,9892,0241,9892,00974,1002,009
2018-11-142,0072,0151,9841,98987,7001,989
2018-11-132,0252,0302,0042,00798,3002,007
2018-11-122,0702,0942,0522,058142,2002,058
2018-11-092,0622,0792,0492,070122,6002,070
2018-11-082,0352,0682,0352,062101,0002,062
2018-11-072,0542,0792,0272,034105,0002,034
2018-11-062,0152,0862,0152,063285,0002,063
2018-11-051,9502,0341,9502,011378,4002,011
2018-11-021,9101,9311,9061,92386,9001,923
2018-11-011,9121,9321,8991,906212,5001,906
2018-10-311,9171,9401,9111,92794,3001,927
2018-10-301,9281,9291,9061,915119,0001,915
2018-10-291,9001,9391,8921,928146,7001,928
2018-10-261,9181,9191,9041,91180,0001,911
2018-10-251,9101,9111,8961,901100,8001,901
2018-10-241,9161,9331,9141,92549,8001,925
2018-10-231,9411,9411,9121,91261,7001,912
2018-10-221,9331,9491,9271,94141,7001,941
2018-10-191,9201,9361,9201,93348,6001,933
2018-10-181,9221,9441,9161,93650,9001,936
2018-10-171,9121,9361,9081,93563,0001,935
2018-10-161,9001,9091,8921,903108,1001,903
2018-10-151,9211,9261,9001,900123,6001,900
2018-10-121,9151,9301,9131,91791,9001,917
2018-10-111,9271,9311,9151,928113,7001,928
2018-10-101,9461,9551,9381,94353,5001,943
2018-10-091,9471,9571,9381,93972,2001,939
2018-10-051,9481,9551,9401,94743,5001,947
2018-10-041,9531,9531,9381,94851,1001,948
2018-10-031,9601,9771,9491,94977,4001,949
2018-10-021,9601,9631,9461,95344,6001,953
2018-10-011,9431,9611,9361,95759,1001,957
2018-09-281,9701,9701,9371,94149,2001,941
2018-09-271,9601,9611,9321,93651,7001,936
2018-09-261,9581,9631,9411,96152,5001,961
2018-09-251,9581,9741,9531,971119,8001,971
2018-09-211,9441,9541,9381,95275,1001,952
2018-09-201,9371,9441,9281,93553,7001,935
2018-09-191,9431,9441,9331,93967,8001,939
2018-09-181,9281,9481,9241,94161,3001,941
2018-09-141,9081,9331,9081,922134,3001,922
2018-09-131,9071,9221,9011,90891,7001,908
2018-09-121,9071,9091,9001,90795,6001,907
2018-09-111,9191,9261,9081,91160,1001,911
2018-09-101,9131,9171,9071,90957,6001,909
2018-09-071,9091,9161,9021,90955,6001,909
2018-09-061,9061,9281,9031,91299,5001,912
2018-09-051,9201,9201,9061,906102,5001,906
2018-09-041,9511,9541,9241,92553,6001,925
2018-09-031,9301,9781,9261,949252,9001,949
2018-08-311,9171,9171,9071,90764,3001,907
2018-08-301,9211,9211,9111,91664,5001,916
2018-08-291,9101,9211,9101,91137,7001,911
2018-08-281,9221,9221,9071,91075,8001,910
2018-08-271,9151,9221,9131,91436,4001,914
2018-08-241,9251,9311,9111,91160,3001,911
2018-08-231,9171,9241,9151,91949,3001,919
2018-08-221,9071,9201,9031,91949,0001,919
2018-08-211,9051,9251,8971,90762,8001,907
2018-08-201,9121,9151,9041,90556,1001,905
2018-08-171,9101,9311,9061,91952,0001,919
2018-08-161,9101,9281,9061,918108,8001,918
2018-08-151,9111,9261,9091,91059,6001,910
2018-08-141,8971,9141,8941,911110,9001,911
2018-08-131,9081,9111,8911,891160,4001,891
2018-08-101,9191,9271,9101,91365,4001,913
2018-08-091,9201,9261,9111,91643,8001,916
2018-08-081,9261,9351,9221,92551,8001,925
2018-08-071,9061,9431,9011,933141,5001,933
2018-08-061,9121,9211,9011,90491,9001,904
2018-08-031,9501,9501,8961,900441,5001,900
2018-08-021,9701,9861,9661,968111,3001,968
2018-08-011,9961,9961,9711,972121,4001,972
2018-07-312,0002,0001,9801,986150,6001,986
2018-07-302,0002,0071,9872,00552,1002,005
2018-07-272,0182,0181,9952,01056,3002,010
2018-07-262,0052,0091,9942,00451,2002,004
2018-07-252,0052,0061,9911,99437,5001,994
2018-07-241,9992,0101,9912,00650,1002,006
2018-07-231,9751,9941,9731,98545,0001,985
2018-07-201,9731,9851,9681,98051,2001,980
2018-07-191,9661,9741,9601,97148,8001,971
2018-07-181,9801,9891,9581,96668,0001,966
2018-07-171,9401,9781,9401,97378,7001,973
2018-07-131,9321,9411,9251,94069,1001,940
2018-07-121,9601,9611,9281,93054,3001,930
2018-07-111,9481,9491,9311,94066,3001,940
2018-07-101,9521,9691,9521,95253,5001,952
2018-07-091,9811,9831,9531,96666,2001,966
2018-07-062,0092,0371,9871,992125,5001,992
2018-07-052,0172,0371,9982,00390,4002,003
2018-07-041,9792,0211,9732,017117,9002,017
2018-07-031,9521,9811,9331,981153,3001,981
2018-07-021,9651,9671,9111,914168,9001,914
2018-06-291,9281,9961,9121,977245,0001,977
2018-06-281,9681,9701,9221,928141,6001,928
2018-06-271,9751,9801,9601,96878,8001,968
2018-06-261,9451,9531,9271,95360,1001,953
2018-06-251,9421,9441,9221,92679,7001,926
2018-06-221,9551,9611,9321,942107,1001,942
2018-06-211,9731,9761,9531,96053,0001,960
2018-06-201,9491,9771,9371,97658,5001,976
2018-06-191,9501,9501,9271,930112,7001,930
2018-06-181,9821,9861,9531,95783,3001,957
2018-06-151,9921,9981,9831,99460,8001,994
2018-06-141,9951,9981,9871,99543,5001,995
2018-06-132,0022,0081,9901,99573,2001,995
2018-06-122,0082,0192,0022,01755,8002,017
2018-06-112,0232,0322,0102,01235,6002,012
2018-06-082,0192,0252,0082,02156,8002,021
2018-06-072,0342,0392,0122,02748,5002,027
2018-06-062,0272,0302,0042,02849,8002,028
2018-06-052,0422,0452,0202,03130,5002,031
2018-06-042,0322,0482,0322,04239,3002,042
2018-06-012,0332,0422,0202,02250,0002,022
2018-05-312,0152,0342,0092,03362,0002,033
2018-05-302,0222,0272,0012,00971,9002,009
2018-05-292,0512,0542,0302,04353,4002,043
2018-05-282,0942,0952,0582,07057,0002,070
2018-05-252,0502,0712,0472,06047,5002,060
2018-05-242,0652,0922,0572,06249,3002,062
2018-05-232,0752,0812,0502,06156,8002,061
2018-05-222,0822,0932,0742,07857,9002,078
2018-05-212,1412,1422,0832,08988,3002,089
2018-05-182,1462,1482,1232,14190,9002,141
2018-05-172,1102,1502,1102,144193,5002,144
2018-05-162,0902,1172,0902,105198,6002,105
2018-05-152,0242,1072,0202,092233,5002,092
2018-05-141,9402,0261,9352,026278,8002,026
2018-05-111,9531,9531,9311,941132,4001,941
2018-05-101,9881,9881,9471,953101,1001,953
2018-05-091,9932,0221,9881,989185,8001,989
2018-05-081,9451,9561,9391,95392,2001,953
2018-05-071,9151,9451,9151,93898,0001,938
2018-05-021,9201,9261,9111,913104,0001,913
2018-05-011,9351,9351,9081,916189,7001,916
2018-04-271,9501,9531,9221,932132,0001,932
2018-04-261,9571,9571,9221,937185,2001,937
2018-04-251,9601,9681,9421,947130,9001,947
2018-04-241,9711,9791,9451,967140,2001,967
2018-04-231,9911,9911,9621,964131,0001,964
2018-04-202,0092,0171,9891,99483,2001,994
2018-04-192,0102,0182,0002,009123,5002,009
2018-04-182,0252,0322,0102,01764,2002,017
2018-04-172,0262,0412,0202,02359,4002,023
2018-04-162,0362,0452,0232,04348,2002,043
2018-04-132,0482,0542,0302,03466,1002,034
2018-04-122,0532,0592,0292,04550,6002,045
2018-04-112,0592,0632,0442,05356,0002,053
2018-04-102,0802,0872,0582,06062,1002,060
2018-04-092,0652,0832,0612,07966,0002,079
2018-04-062,0562,0842,0532,071128,2002,071
2018-04-052,0672,0712,0552,056108,8002,056
2018-04-042,0382,0672,0362,061143,5002,061
2018-04-032,0082,0471,9972,03784,5002,037
2018-03-302,0302,0362,0142,02548,4002,025
2018-03-292,0152,0372,0132,03558,0002,035
2018-03-281,9782,0171,9782,01592,9002,015
2018-03-272,0232,0632,0222,063168,1002,063
2018-03-261,9812,0211,9772,021106,5002,021
2018-03-231,9951,9961,9781,985119,5001,985
2018-03-222,0072,0201,9972,006108,2002,006
2018-03-202,0112,0121,9932,006105,4002,006
2018-03-192,0382,0412,0132,024102,1002,024
2018-03-162,0602,0652,0382,05971,6002,059
2018-03-152,0562,0602,0342,060123,8002,060
2018-03-142,0552,0662,0492,06251,0002,062
2018-03-132,0532,0712,0412,07177,2002,071
2018-03-122,0602,0602,0372,05568,4002,055
2018-03-092,0672,0772,0332,04284,1002,042
2018-03-082,0612,0612,0412,04244,6002,042
2018-03-072,0502,0682,0472,05552,6002,055
2018-03-062,0642,0772,0522,05447,9002,054
2018-03-052,0582,0742,0522,06342,5002,063
2018-03-022,0582,0622,0512,05962,8002,059
2018-03-012,1142,1202,0762,07983,7002,079
2018-02-282,1202,1322,1122,11488,6002,114
2018-02-272,1112,1182,1032,10841,5002,108
2018-02-262,0902,1132,0862,10858,8002,108
2018-02-232,0752,0942,0752,08945,0002,089
2018-02-222,0792,0792,0552,06161,1002,061
2018-02-212,0702,1152,0612,084233,3002,084
2018-02-202,0752,0752,0522,06567,5002,065
2018-02-192,0482,0802,0412,080143,2002,080
2018-02-162,0002,0471,9932,04296,9002,042
2018-02-151,9912,0031,9821,98358,5001,983
2018-02-141,9822,0121,9761,99986,0001,999
2018-02-131,9751,9971,9711,97980,0001,979
2018-02-091,9851,9871,9441,973182,4001,973
2018-02-082,0002,0181,9922,00875,7002,008
2018-02-072,0022,0321,9951,995153,5001,995
2018-02-061,9752,0061,9551,994187,8001,994
2018-02-052,0152,0411,9762,002281,0002,002
2018-02-022,0382,0512,0312,05062,9002,050
2018-02-012,0162,0392,0112,03991,9002,039
2018-01-312,0482,0542,0132,015132,7002,015
2018-01-302,0752,0752,0422,049145,7002,049
2018-01-292,0722,0832,0722,076103,8002,076
2018-01-262,0762,0802,0692,06962,5002,069
2018-01-252,0512,0702,0512,06665,9002,066
2018-01-242,0372,0542,0372,05048,0002,050
2018-01-232,0352,0442,0322,04143,0002,041
2018-01-222,0252,0292,0172,02948,0002,029
2018-01-192,0212,0282,0202,02665,3002,026
2018-01-182,0622,0632,0202,021182,9002,021
2018-01-172,0652,0722,0572,06554,7002,065
2018-01-162,0702,0792,0652,06830,0002,068
2018-01-152,0422,0802,0422,075114,5002,075
2018-01-122,0502,0632,0382,03992,6002,039
2018-01-112,0562,0562,0362,05268,6002,052
2018-01-102,0882,0882,0662,06857,1002,068
2018-01-092,0852,0942,0822,08788,6002,087
2018-01-052,0772,0802,0712,07955,2002,079
2018-01-042,0552,0752,0492,07593,6002,075

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