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
2018-12-28	1,947	1,947	1,901	1,926	88,700	1,926
2018-12-27	1,906	1,918	1,863	1,907	127,300	1,907
2018-12-26	1,844	1,899	1,844	1,866	103,900	1,866
2018-12-25	1,854	1,854	1,821	1,845	150,600	1,845
2018-12-21	1,920	1,924	1,878	1,894	181,200	1,894
2018-12-20	1,941	1,947	1,916	1,941	112,000	1,941
2018-12-19	1,991	1,991	1,957	1,968	54,100	1,968
2018-12-18	2,001	2,007	1,980	1,980	93,100	1,980
2018-12-17	2,000	2,012	1,981	2,009	86,100	2,009
2018-12-14	2,010	2,020	1,993	2,000	109,500	2,000
2018-12-13	2,012	2,012	1,997	2,001	95,200	2,001
2018-12-12	2,003	2,011	1,991	2,007	82,700	2,007
2018-12-11	2,020	2,033	1,992	1,997	90,400	1,997
2018-12-10	2,000	2,016	1,987	2,014	87,100	2,014
2018-12-07	1,985	2,022	1,984	2,017	169,100	2,017
2018-12-06	2,000	2,002	1,974	1,998	71,300	1,998
2018-12-05	1,975	2,002	1,965	1,999	66,800	1,999
2018-12-04	2,006	2,022	1,994	1,994	84,200	1,994
2018-12-03	2,019	2,031	2,002	2,017	85,100	2,017
2018-11-30	2,035	2,035	2,009	2,019	68,600	2,019
2018-11-29	2,038	2,042	2,023	2,026	90,100	2,026
2018-11-28	2,030	2,047	2,017	2,027	104,900	2,027
2018-11-27	2,014	2,014	1,998	2,009	64,700	2,009
2018-11-26	2,029	2,029	1,996	2,005	48,900	2,005
2018-11-22	2,003	2,021	1,988	2,020	75,100	2,020
2018-11-21	2,007	2,018	1,997	2,004	67,000	2,004
2018-11-20	2,011	2,025	2,001	2,020	85,800	2,020
2018-11-19	2,005	2,016	1,996	2,011	66,000	2,011
2018-11-16	2,004	2,016	1,984	2,010	77,500	2,010
2018-11-15	1,989	2,024	1,989	2,009	74,100	2,009
2018-11-14	2,007	2,015	1,984	1,989	87,700	1,989
2018-11-13	2,025	2,030	2,004	2,007	98,300	2,007
2018-11-12	2,070	2,094	2,052	2,058	142,200	2,058
2018-11-09	2,062	2,079	2,049	2,070	122,600	2,070
2018-11-08	2,035	2,068	2,035	2,062	101,000	2,062
2018-11-07	2,054	2,079	2,027	2,034	105,000	2,034
2018-11-06	2,015	2,086	2,015	2,063	285,000	2,063
2018-11-05	1,950	2,034	1,950	2,011	378,400	2,011
2018-11-02	1,910	1,931	1,906	1,923	86,900	1,923
2018-11-01	1,912	1,932	1,899	1,906	212,500	1,906
2018-10-31	1,917	1,940	1,911	1,927	94,300	1,927
2018-10-30	1,928	1,929	1,906	1,915	119,000	1,915
2018-10-29	1,900	1,939	1,892	1,928	146,700	1,928
2018-10-26	1,918	1,919	1,904	1,911	80,000	1,911
2018-10-25	1,910	1,911	1,896	1,901	100,800	1,901
2018-10-24	1,916	1,933	1,914	1,925	49,800	1,925
2018-10-23	1,941	1,941	1,912	1,912	61,700	1,912
2018-10-22	1,933	1,949	1,927	1,941	41,700	1,941
2018-10-19	1,920	1,936	1,920	1,933	48,600	1,933
2018-10-18	1,922	1,944	1,916	1,936	50,900	1,936
2018-10-17	1,912	1,936	1,908	1,935	63,000	1,935
2018-10-16	1,900	1,909	1,892	1,903	108,100	1,903
2018-10-15	1,921	1,926	1,900	1,900	123,600	1,900
2018-10-12	1,915	1,930	1,913	1,917	91,900	1,917
2018-10-11	1,927	1,931	1,915	1,928	113,700	1,928
2018-10-10	1,946	1,955	1,938	1,943	53,500	1,943
2018-10-09	1,947	1,957	1,938	1,939	72,200	1,939
2018-10-05	1,948	1,955	1,940	1,947	43,500	1,947
2018-10-04	1,953	1,953	1,938	1,948	51,100	1,948
2018-10-03	1,960	1,977	1,949	1,949	77,400	1,949
2018-10-02	1,960	1,963	1,946	1,953	44,600	1,953
2018-10-01	1,943	1,961	1,936	1,957	59,100	1,957
2018-09-28	1,970	1,970	1,937	1,941	49,200	1,941
2018-09-27	1,960	1,961	1,932	1,936	51,700	1,936
2018-09-26	1,958	1,963	1,941	1,961	52,500	1,961
2018-09-25	1,958	1,974	1,953	1,971	119,800	1,971
2018-09-21	1,944	1,954	1,938	1,952	75,100	1,952
2018-09-20	1,937	1,944	1,928	1,935	53,700	1,935
2018-09-19	1,943	1,944	1,933	1,939	67,800	1,939
2018-09-18	1,928	1,948	1,924	1,941	61,300	1,941
2018-09-14	1,908	1,933	1,908	1,922	134,300	1,922
2018-09-13	1,907	1,922	1,901	1,908	91,700	1,908
2018-09-12	1,907	1,909	1,900	1,907	95,600	1,907
2018-09-11	1,919	1,926	1,908	1,911	60,100	1,911
2018-09-10	1,913	1,917	1,907	1,909	57,600	1,909
2018-09-07	1,909	1,916	1,902	1,909	55,600	1,909
2018-09-06	1,906	1,928	1,903	1,912	99,500	1,912
2018-09-05	1,920	1,920	1,906	1,906	102,500	1,906
2018-09-04	1,951	1,954	1,924	1,925	53,600	1,925
2018-09-03	1,930	1,978	1,926	1,949	252,900	1,949
2018-08-31	1,917	1,917	1,907	1,907	64,300	1,907
2018-08-30	1,921	1,921	1,911	1,916	64,500	1,916
2018-08-29	1,910	1,921	1,910	1,911	37,700	1,911
2018-08-28	1,922	1,922	1,907	1,910	75,800	1,910
2018-08-27	1,915	1,922	1,913	1,914	36,400	1,914
2018-08-24	1,925	1,931	1,911	1,911	60,300	1,911
2018-08-23	1,917	1,924	1,915	1,919	49,300	1,919
2018-08-22	1,907	1,920	1,903	1,919	49,000	1,919
2018-08-21	1,905	1,925	1,897	1,907	62,800	1,907
2018-08-20	1,912	1,915	1,904	1,905	56,100	1,905
2018-08-17	1,910	1,931	1,906	1,919	52,000	1,919
2018-08-16	1,910	1,928	1,906	1,918	108,800	1,918
2018-08-15	1,911	1,926	1,909	1,910	59,600	1,910
2018-08-14	1,897	1,914	1,894	1,911	110,900	1,911
2018-08-13	1,908	1,911	1,891	1,891	160,400	1,891
2018-08-10	1,919	1,927	1,910	1,913	65,400	1,913
2018-08-09	1,920	1,926	1,911	1,916	43,800	1,916
2018-08-08	1,926	1,935	1,922	1,925	51,800	1,925
2018-08-07	1,906	1,943	1,901	1,933	141,500	1,933
2018-08-06	1,912	1,921	1,901	1,904	91,900	1,904
2018-08-03	1,950	1,950	1,896	1,900	441,500	1,900
2018-08-02	1,970	1,986	1,966	1,968	111,300	1,968
2018-08-01	1,996	1,996	1,971	1,972	121,400	1,972
2018-07-31	2,000	2,000	1,980	1,986	150,600	1,986
2018-07-30	2,000	2,007	1,987	2,005	52,100	2,005
2018-07-27	2,018	2,018	1,995	2,010	56,300	2,010
2018-07-26	2,005	2,009	1,994	2,004	51,200	2,004
2018-07-25	2,005	2,006	1,991	1,994	37,500	1,994
2018-07-24	1,999	2,010	1,991	2,006	50,100	2,006
2018-07-23	1,975	1,994	1,973	1,985	45,000	1,985
2018-07-20	1,973	1,985	1,968	1,980	51,200	1,980
2018-07-19	1,966	1,974	1,960	1,971	48,800	1,971
2018-07-18	1,980	1,989	1,958	1,966	68,000	1,966
2018-07-17	1,940	1,978	1,940	1,973	78,700	1,973
2018-07-13	1,932	1,941	1,925	1,940	69,100	1,940
2018-07-12	1,960	1,961	1,928	1,930	54,300	1,930
2018-07-11	1,948	1,949	1,931	1,940	66,300	1,940
2018-07-10	1,952	1,969	1,952	1,952	53,500	1,952
2018-07-09	1,981	1,983	1,953	1,966	66,200	1,966
2018-07-06	2,009	2,037	1,987	1,992	125,500	1,992
2018-07-05	2,017	2,037	1,998	2,003	90,400	2,003
2018-07-04	1,979	2,021	1,973	2,017	117,900	2,017
2018-07-03	1,952	1,981	1,933	1,981	153,300	1,981
2018-07-02	1,965	1,967	1,911	1,914	168,900	1,914
2018-06-29	1,928	1,996	1,912	1,977	245,000	1,977
2018-06-28	1,968	1,970	1,922	1,928	141,600	1,928
2018-06-27	1,975	1,980	1,960	1,968	78,800	1,968
2018-06-26	1,945	1,953	1,927	1,953	60,100	1,953
2018-06-25	1,942	1,944	1,922	1,926	79,700	1,926
2018-06-22	1,955	1,961	1,932	1,942	107,100	1,942
2018-06-21	1,973	1,976	1,953	1,960	53,000	1,960
2018-06-20	1,949	1,977	1,937	1,976	58,500	1,976
2018-06-19	1,950	1,950	1,927	1,930	112,700	1,930
2018-06-18	1,982	1,986	1,953	1,957	83,300	1,957
2018-06-15	1,992	1,998	1,983	1,994	60,800	1,994
2018-06-14	1,995	1,998	1,987	1,995	43,500	1,995
2018-06-13	2,002	2,008	1,990	1,995	73,200	1,995
2018-06-12	2,008	2,019	2,002	2,017	55,800	2,017
2018-06-11	2,023	2,032	2,010	2,012	35,600	2,012
2018-06-08	2,019	2,025	2,008	2,021	56,800	2,021
2018-06-07	2,034	2,039	2,012	2,027	48,500	2,027
2018-06-06	2,027	2,030	2,004	2,028	49,800	2,028
2018-06-05	2,042	2,045	2,020	2,031	30,500	2,031
2018-06-04	2,032	2,048	2,032	2,042	39,300	2,042
2018-06-01	2,033	2,042	2,020	2,022	50,000	2,022
2018-05-31	2,015	2,034	2,009	2,033	62,000	2,033
2018-05-30	2,022	2,027	2,001	2,009	71,900	2,009
2018-05-29	2,051	2,054	2,030	2,043	53,400	2,043
2018-05-28	2,094	2,095	2,058	2,070	57,000	2,070
2018-05-25	2,050	2,071	2,047	2,060	47,500	2,060
2018-05-24	2,065	2,092	2,057	2,062	49,300	2,062
2018-05-23	2,075	2,081	2,050	2,061	56,800	2,061
2018-05-22	2,082	2,093	2,074	2,078	57,900	2,078
2018-05-21	2,141	2,142	2,083	2,089	88,300	2,089
2018-05-18	2,146	2,148	2,123	2,141	90,900	2,141
2018-05-17	2,110	2,150	2,110	2,144	193,500	2,144
2018-05-16	2,090	2,117	2,090	2,105	198,600	2,105
2018-05-15	2,024	2,107	2,020	2,092	233,500	2,092
2018-05-14	1,940	2,026	1,935	2,026	278,800	2,026
2018-05-11	1,953	1,953	1,931	1,941	132,400	1,941
2018-05-10	1,988	1,988	1,947	1,953	101,100	1,953
2018-05-09	1,993	2,022	1,988	1,989	185,800	1,989
2018-05-08	1,945	1,956	1,939	1,953	92,200	1,953
2018-05-07	1,915	1,945	1,915	1,938	98,000	1,938
2018-05-02	1,920	1,926	1,911	1,913	104,000	1,913
2018-05-01	1,935	1,935	1,908	1,916	189,700	1,916
2018-04-27	1,950	1,953	1,922	1,932	132,000	1,932
2018-04-26	1,957	1,957	1,922	1,937	185,200	1,937
2018-04-25	1,960	1,968	1,942	1,947	130,900	1,947
2018-04-24	1,971	1,979	1,945	1,967	140,200	1,967
2018-04-23	1,991	1,991	1,962	1,964	131,000	1,964
2018-04-20	2,009	2,017	1,989	1,994	83,200	1,994
2018-04-19	2,010	2,018	2,000	2,009	123,500	2,009
2018-04-18	2,025	2,032	2,010	2,017	64,200	2,017
2018-04-17	2,026	2,041	2,020	2,023	59,400	2,023
2018-04-16	2,036	2,045	2,023	2,043	48,200	2,043
2018-04-13	2,048	2,054	2,030	2,034	66,100	2,034
2018-04-12	2,053	2,059	2,029	2,045	50,600	2,045
2018-04-11	2,059	2,063	2,044	2,053	56,000	2,053
2018-04-10	2,080	2,087	2,058	2,060	62,100	2,060
2018-04-09	2,065	2,083	2,061	2,079	66,000	2,079
2018-04-06	2,056	2,084	2,053	2,071	128,200	2,071
2018-04-05	2,067	2,071	2,055	2,056	108,800	2,056
2018-04-04	2,038	2,067	2,036	2,061	143,500	2,061
2018-04-03	2,008	2,047	1,997	2,037	84,500	2,037
2018-03-30	2,030	2,036	2,014	2,025	48,400	2,025
2018-03-29	2,015	2,037	2,013	2,035	58,000	2,035
2018-03-28	1,978	2,017	1,978	2,015	92,900	2,015
2018-03-27	2,023	2,063	2,022	2,063	168,100	2,063
2018-03-26	1,981	2,021	1,977	2,021	106,500	2,021
2018-03-23	1,995	1,996	1,978	1,985	119,500	1,985
2018-03-22	2,007	2,020	1,997	2,006	108,200	2,006
2018-03-20	2,011	2,012	1,993	2,006	105,400	2,006
2018-03-19	2,038	2,041	2,013	2,024	102,100	2,024
2018-03-16	2,060	2,065	2,038	2,059	71,600	2,059
2018-03-15	2,056	2,060	2,034	2,060	123,800	2,060
2018-03-14	2,055	2,066	2,049	2,062	51,000	2,062
2018-03-13	2,053	2,071	2,041	2,071	77,200	2,071
2018-03-12	2,060	2,060	2,037	2,055	68,400	2,055
2018-03-09	2,067	2,077	2,033	2,042	84,100	2,042
2018-03-08	2,061	2,061	2,041	2,042	44,600	2,042
2018-03-07	2,050	2,068	2,047	2,055	52,600	2,055
2018-03-06	2,064	2,077	2,052	2,054	47,900	2,054
2018-03-05	2,058	2,074	2,052	2,063	42,500	2,063
2018-03-02	2,058	2,062	2,051	2,059	62,800	2,059
2018-03-01	2,114	2,120	2,076	2,079	83,700	2,079
2018-02-28	2,120	2,132	2,112	2,114	88,600	2,114
2018-02-27	2,111	2,118	2,103	2,108	41,500	2,108
2018-02-26	2,090	2,113	2,086	2,108	58,800	2,108
2018-02-23	2,075	2,094	2,075	2,089	45,000	2,089
2018-02-22	2,079	2,079	2,055	2,061	61,100	2,061
2018-02-21	2,070	2,115	2,061	2,084	233,300	2,084
2018-02-20	2,075	2,075	2,052	2,065	67,500	2,065
2018-02-19	2,048	2,080	2,041	2,080	143,200	2,080
2018-02-16	2,000	2,047	1,993	2,042	96,900	2,042
2018-02-15	1,991	2,003	1,982	1,983	58,500	1,983
2018-02-14	1,982	2,012	1,976	1,999	86,000	1,999
2018-02-13	1,975	1,997	1,971	1,979	80,000	1,979
2018-02-09	1,985	1,987	1,944	1,973	182,400	1,973
2018-02-08	2,000	2,018	1,992	2,008	75,700	2,008
2018-02-07	2,002	2,032	1,995	1,995	153,500	1,995
2018-02-06	1,975	2,006	1,955	1,994	187,800	1,994
2018-02-05	2,015	2,041	1,976	2,002	281,000	2,002
2018-02-02	2,038	2,051	2,031	2,050	62,900	2,050
2018-02-01	2,016	2,039	2,011	2,039	91,900	2,039
2018-01-31	2,048	2,054	2,013	2,015	132,700	2,015
2018-01-30	2,075	2,075	2,042	2,049	145,700	2,049
2018-01-29	2,072	2,083	2,072	2,076	103,800	2,076
2018-01-26	2,076	2,080	2,069	2,069	62,500	2,069
2018-01-25	2,051	2,070	2,051	2,066	65,900	2,066
2018-01-24	2,037	2,054	2,037	2,050	48,000	2,050
2018-01-23	2,035	2,044	2,032	2,041	43,000	2,041
2018-01-22	2,025	2,029	2,017	2,029	48,000	2,029
2018-01-19	2,021	2,028	2,020	2,026	65,300	2,026
2018-01-18	2,062	2,063	2,020	2,021	182,900	2,021
2018-01-17	2,065	2,072	2,057	2,065	54,700	2,065
2018-01-16	2,070	2,079	2,065	2,068	30,000	2,068
2018-01-15	2,042	2,080	2,042	2,075	114,500	2,075
2018-01-12	2,050	2,063	2,038	2,039	92,600	2,039
2018-01-11	2,056	2,056	2,036	2,052	68,600	2,052
2018-01-10	2,088	2,088	2,066	2,068	57,100	2,068
2018-01-09	2,085	2,094	2,082	2,087	88,600	2,087
2018-01-05	2,077	2,080	2,071	2,079	55,200	2,079
2018-01-04	2,055	2,075	2,049	2,075	93,600	2,075

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30