1379 ホクト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,998	2,004	1,978	1,978	37,300	1,978
2019-12-27	2,000	2,025	1,998	2,006	57,300	2,006
2019-12-26	2,002	2,002	1,987	1,997	47,100	1,997
2019-12-25	2,002	2,015	1,997	2,002	20,900	2,002
2019-12-24	2,001	2,017	1,992	2,012	65,700	2,012
2019-12-23	2,005	2,009	1,993	1,995	46,900	1,995
2019-12-20	2,004	2,010	1,993	2,000	86,100	2,000
2019-12-19	1,998	2,002	1,990	1,994	55,200	1,994
2019-12-18	2,010	2,010	1,988	2,004	66,100	2,004
2019-12-17	1,997	2,011	1,982	2,011	75,200	2,011
2019-12-16	1,995	2,007	1,990	1,992	49,800	1,992
2019-12-13	2,011	2,012	1,986	1,993	103,800	1,993
2019-12-12	2,001	2,003	1,982	1,988	63,400	1,988
2019-12-11	2,002	2,016	1,992	2,001	92,000	2,001
2019-12-10	2,024	2,024	2,005	2,009	59,000	2,009
2019-12-09	2,015	2,027	2,008	2,021	89,700	2,021
2019-12-06	2,004	2,017	1,999	2,008	85,000	2,008
2019-12-05	1,995	2,001	1,976	2,001	57,200	2,001
2019-12-04	1,975	1,994	1,971	1,991	63,300	1,991
2019-12-03	1,987	1,995	1,976	1,979	54,600	1,979
2019-12-02	1,989	2,002	1,980	2,001	157,300	2,001
2019-11-29	1,990	1,990	1,973	1,975	37,800	1,975
2019-11-28	1,992	1,994	1,976	1,988	84,900	1,988
2019-11-27	1,962	1,988	1,962	1,980	96,800	1,980
2019-11-26	1,965	1,966	1,946	1,964	75,600	1,964
2019-11-25	1,960	1,964	1,953	1,963	34,700	1,963
2019-11-22	1,950	1,958	1,941	1,957	62,500	1,957
2019-11-21	1,944	1,956	1,936	1,953	99,300	1,953
2019-11-20	1,937	1,939	1,924	1,937	38,200	1,937
2019-11-19	1,920	1,936	1,918	1,933	39,500	1,933
2019-11-18	1,923	1,931	1,916	1,923	46,300	1,923
2019-11-15	1,925	1,939	1,919	1,926	85,400	1,926
2019-11-14	1,920	1,931	1,908	1,917	84,600	1,917
2019-11-13	1,939	1,940	1,915	1,915	97,500	1,915
2019-11-12	1,945	1,966	1,932	1,939	76,400	1,939
2019-11-11	1,933	1,957	1,927	1,941	111,400	1,941
2019-11-08	1,949	1,949	1,914	1,920	77,600	1,920
2019-11-07	1,906	1,944	1,906	1,932	112,100	1,932
2019-11-06	1,919	1,933	1,902	1,906	124,700	1,906
2019-11-05	1,940	1,949	1,928	1,928	89,700	1,928
2019-11-01	1,939	1,943	1,927	1,936	43,900	1,936
2019-10-31	1,936	1,949	1,934	1,947	60,100	1,947
2019-10-30	1,930	1,942	1,915	1,942	137,200	1,942
2019-10-29	1,928	1,933	1,916	1,921	72,200	1,921
2019-10-28	1,935	1,936	1,909	1,918	90,000	1,918
2019-10-25	1,925	1,934	1,915	1,933	73,500	1,933
2019-10-24	1,945	1,949	1,905	1,917	80,700	1,917
2019-10-23	1,932	1,939	1,921	1,934	53,000	1,934
2019-10-21	1,911	1,939	1,908	1,923	59,900	1,923
2019-10-18	1,900	1,911	1,887	1,895	150,600	1,895
2019-10-17	1,923	1,935	1,901	1,908	120,000	1,908
2019-10-16	1,909	1,957	1,905	1,949	139,300	1,949
2019-10-15	1,944	1,951	1,911	1,933	154,800	1,933
2019-10-11	1,948	1,958	1,932	1,948	58,000	1,948
2019-10-10	1,960	1,966	1,936	1,943	63,700	1,943
2019-10-09	1,932	1,956	1,927	1,956	54,900	1,956
2019-10-08	1,925	1,942	1,914	1,939	70,600	1,939
2019-10-07	1,942	1,945	1,911	1,923	61,500	1,923
2019-10-04	1,950	1,951	1,927	1,942	63,900	1,942
2019-10-03	1,951	1,961	1,943	1,959	59,800	1,959
2019-10-02	1,977	1,984	1,958	1,976	86,900	1,976
2019-10-01	1,976	1,994	1,971	1,982	55,100	1,982
2019-09-30	1,956	1,997	1,949	1,984	82,300	1,984
2019-09-27	1,994	1,995	1,960	1,980	103,800	1,980
2019-09-26	1,964	2,003	1,959	1,984	188,500	1,984
2019-09-25	1,939	1,961	1,922	1,960	70,400	1,960
2019-09-24	1,960	1,962	1,937	1,945	65,800	1,945
2019-09-20	1,969	1,975	1,954	1,960	59,600	1,960
2019-09-19	1,952	1,968	1,950	1,968	74,800	1,968
2019-09-18	1,953	1,962	1,936	1,952	68,800	1,952
2019-09-17	1,938	1,952	1,930	1,947	72,200	1,947
2019-09-13	1,916	1,934	1,909	1,934	110,100	1,934
2019-09-12	1,926	1,928	1,907	1,922	61,400	1,922
2019-09-11	1,914	1,927	1,903	1,926	59,000	1,926
2019-09-10	1,909	1,923	1,896	1,918	47,900	1,918
2019-09-09	1,907	1,912	1,896	1,911	32,400	1,911
2019-09-06	1,926	1,927	1,906	1,908	36,700	1,908
2019-09-05	1,908	1,923	1,902	1,919	44,700	1,919
2019-09-04	1,918	1,918	1,895	1,905	56,100	1,905
2019-09-03	1,866	1,932	1,857	1,924	132,600	1,924
2019-09-02	1,897	1,897	1,855	1,857	39,300	1,857
2019-08-30	1,895	1,904	1,888	1,898	79,600	1,898
2019-08-29	1,865	1,901	1,865	1,884	118,600	1,884
2019-08-28	1,865	1,878	1,854	1,863	88,100	1,863
2019-08-27	1,847	1,862	1,838	1,851	95,200	1,851
2019-08-26	1,809	1,826	1,800	1,818	57,900	1,818
2019-08-23	1,836	1,844	1,833	1,837	38,800	1,837
2019-08-22	1,813	1,828	1,806	1,826	44,600	1,826
2019-08-21	1,820	1,820	1,803	1,813	51,900	1,813
2019-08-20	1,830	1,835	1,818	1,827	37,800	1,827
2019-08-19	1,826	1,839	1,821	1,837	34,200	1,837
2019-08-16	1,825	1,835	1,817	1,822	42,400	1,822
2019-08-15	1,823	1,837	1,816	1,834	48,800	1,834
2019-08-14	1,842	1,855	1,828	1,854	60,300	1,854
2019-08-13	1,850	1,851	1,837	1,838	41,900	1,838
2019-08-09	1,860	1,882	1,858	1,869	42,900	1,869
2019-08-08	1,858	1,862	1,850	1,853	26,200	1,853
2019-08-07	1,856	1,875	1,856	1,864	48,200	1,864
2019-08-06	1,834	1,877	1,830	1,873	86,100	1,873
2019-08-05	1,875	1,916	1,862	1,871	158,300	1,871
2019-08-02	1,860	1,874	1,851	1,861	81,500	1,861
2019-08-01	1,851	1,868	1,838	1,868	25,800	1,868
2019-07-31	1,869	1,874	1,857	1,860	47,000	1,860
2019-07-30	1,861	1,885	1,861	1,885	49,100	1,885
2019-07-29	1,850	1,856	1,843	1,855	25,500	1,855
2019-07-26	1,878	1,878	1,830	1,837	54,600	1,837
2019-07-25	1,829	1,850	1,823	1,846	58,900	1,846
2019-07-24	1,830	1,833	1,822	1,829	59,300	1,829
2019-07-23	1,825	1,834	1,821	1,829	38,300	1,829
2019-07-22	1,851	1,851	1,820	1,828	54,100	1,828
2019-07-19	1,831	1,861	1,831	1,851	52,600	1,851
2019-07-18	1,871	1,874	1,830	1,832	63,000	1,832
2019-07-17	1,881	1,892	1,866	1,875	46,700	1,875
2019-07-16	1,891	1,891	1,863	1,872	60,400	1,872
2019-07-12	1,889	1,896	1,881	1,886	71,800	1,886
2019-07-11	1,862	1,891	1,854	1,879	83,400	1,879
2019-07-10	1,817	1,853	1,814	1,852	71,100	1,852
2019-07-09	1,827	1,831	1,814	1,821	53,900	1,821
2019-07-08	1,836	1,838	1,822	1,822	36,300	1,822
2019-07-05	1,843	1,843	1,830	1,842	47,600	1,842
2019-07-04	1,843	1,854	1,837	1,846	44,700	1,846
2019-07-03	1,825	1,841	1,824	1,839	30,800	1,839
2019-07-02	1,838	1,843	1,822	1,825	57,700	1,825
2019-07-01	1,824	1,832	1,820	1,831	36,000	1,831
2019-06-28	1,845	1,845	1,814	1,817	49,000	1,817
2019-06-27	1,833	1,833	1,812	1,819	38,000	1,819
2019-06-26	1,840	1,852	1,833	1,840	38,400	1,840
2019-06-25	1,828	1,843	1,826	1,836	38,900	1,836
2019-06-24	1,827	1,837	1,815	1,824	40,100	1,824
2019-06-21	1,787	1,834	1,781	1,827	140,500	1,827
2019-06-20	1,795	1,804	1,788	1,788	46,100	1,788
2019-06-19	1,789	1,800	1,785	1,800	46,400	1,800
2019-06-18	1,814	1,818	1,786	1,787	78,700	1,787
2019-06-17	1,809	1,824	1,805	1,816	39,500	1,816
2019-06-14	1,798	1,820	1,791	1,816	55,400	1,816
2019-06-13	1,807	1,812	1,793	1,800	43,900	1,800
2019-06-12	1,815	1,819	1,808	1,809	30,900	1,809
2019-06-11	1,818	1,829	1,808	1,815	50,500	1,815
2019-06-10	1,791	1,820	1,791	1,815	47,100	1,815
2019-06-07	1,799	1,802	1,778	1,783	76,900	1,783
2019-06-06	1,794	1,798	1,785	1,792	35,400	1,792
2019-06-05	1,805	1,808	1,782	1,794	56,900	1,794
2019-06-04	1,785	1,793	1,777	1,791	50,000	1,791
2019-06-03	1,781	1,798	1,776	1,784	52,500	1,784
2019-05-31	1,795	1,798	1,784	1,788	53,800	1,788
2019-05-30	1,802	1,805	1,792	1,797	56,600	1,797
2019-05-29	1,808	1,822	1,800	1,812	47,400	1,812
2019-05-28	1,840	1,840	1,811	1,813	77,000	1,813
2019-05-27	1,850	1,857	1,833	1,834	32,400	1,834
2019-05-24	1,840	1,862	1,840	1,849	53,700	1,849
2019-05-23	1,838	1,852	1,836	1,848	47,100	1,848
2019-05-22	1,838	1,846	1,832	1,839	40,800	1,839
2019-05-21	1,827	1,841	1,826	1,838	62,800	1,838
2019-05-20	1,829	1,838	1,824	1,833	33,600	1,833
2019-05-17	1,822	1,831	1,813	1,829	66,300	1,829
2019-05-16	1,821	1,821	1,802	1,810	59,600	1,810
2019-05-15	1,841	1,843	1,808	1,818	87,900	1,818
2019-05-14	1,801	1,837	1,800	1,835	104,300	1,835
2019-05-13	1,851	1,851	1,778	1,829	202,600	1,829
2019-05-10	1,874	1,876	1,856	1,857	105,200	1,857
2019-05-09	1,895	1,895	1,874	1,874	118,800	1,874
2019-05-08	1,903	1,905	1,893	1,897	89,600	1,897
2019-05-07	1,914	1,918	1,906	1,909	37,500	1,909
2019-04-26	1,932	1,932	1,910	1,914	34,700	1,914
2019-04-25	1,910	1,924	1,906	1,919	39,500	1,919
2019-04-24	1,925	1,926	1,909	1,909	31,500	1,909
2019-04-23	1,926	1,932	1,918	1,923	37,800	1,923
2019-04-22	1,913	1,925	1,908	1,924	38,100	1,924
2019-04-19	1,913	1,917	1,906	1,913	25,400	1,913
2019-04-18	1,910	1,911	1,902	1,904	83,300	1,904
2019-04-17	1,917	1,920	1,910	1,918	44,400	1,918
2019-04-16	1,930	1,933	1,919	1,919	29,300	1,919
2019-04-15	1,925	1,931	1,917	1,926	56,800	1,926
2019-04-12	1,926	1,926	1,907	1,910	53,300	1,910
2019-04-11	1,920	1,921	1,904	1,913	85,000	1,913
2019-04-10	1,919	1,921	1,905	1,907	71,500	1,907
2019-04-09	1,941	1,942	1,921	1,929	75,600	1,929
2019-04-08	1,945	1,950	1,933	1,938	51,400	1,938
2019-04-05	1,951	1,957	1,950	1,955	58,800	1,955
2019-04-04	1,945	1,956	1,935	1,952	42,100	1,952
2019-04-03	1,933	1,945	1,921	1,945	55,000	1,945
2019-04-02	1,955	1,961	1,932	1,939	49,900	1,939
2019-04-01	1,924	1,945	1,920	1,940	81,900	1,940
2019-03-29	1,919	1,923	1,911	1,918	39,100	1,918
2019-03-28	1,961	1,965	1,916	1,919	102,600	1,919
2019-03-27	1,941	1,956	1,936	1,954	98,500	1,954
2019-03-26	1,984	2,004	1,975	2,002	152,200	2,002
2019-03-25	1,993	1,993	1,967	1,969	144,000	1,969
2019-03-22	1,999	2,004	1,993	2,002	81,900	2,002
2019-03-20	1,994	1,999	1,992	1,999	51,600	1,999
2019-03-19	1,994	1,999	1,987	1,996	45,000	1,996
2019-03-18	1,980	1,995	1,977	1,992	66,200	1,992
2019-03-15	1,970	1,980	1,968	1,972	63,200	1,972
2019-03-14	1,974	1,979	1,966	1,966	60,400	1,966
2019-03-13	1,975	1,984	1,969	1,970	62,900	1,970
2019-03-12	1,970	1,980	1,964	1,980	54,300	1,980
2019-03-11	1,958	1,965	1,953	1,960	42,300	1,960
2019-03-08	1,956	1,969	1,952	1,958	84,800	1,958
2019-03-07	1,968	1,974	1,961	1,966	79,400	1,966
2019-03-06	1,989	1,995	1,978	1,978	70,600	1,978
2019-03-05	1,965	1,990	1,959	1,990	71,600	1,990
2019-03-04	1,987	1,989	1,966	1,969	55,500	1,969
2019-03-01	1,983	1,988	1,977	1,979	46,200	1,979
2019-02-28	1,983	1,991	1,972	1,983	79,600	1,983
2019-02-27	1,974	1,975	1,966	1,973	55,000	1,973
2019-02-26	1,956	1,972	1,952	1,962	53,000	1,962
2019-02-25	1,940	1,959	1,940	1,956	55,200	1,956
2019-02-22	1,949	1,953	1,934	1,949	45,900	1,949
2019-02-21	1,947	1,954	1,938	1,953	54,200	1,953
2019-02-20	1,945	1,954	1,936	1,947	66,600	1,947
2019-02-19	1,934	1,948	1,924	1,945	85,200	1,945
2019-02-18	1,936	1,959	1,925	1,935	94,300	1,935
2019-02-15	1,912	1,924	1,900	1,919	109,300	1,919
2019-02-14	1,921	1,926	1,912	1,919	74,900	1,919
2019-02-13	1,948	1,949	1,920	1,926	121,900	1,926
2019-02-12	1,938	1,958	1,936	1,958	74,900	1,958
2019-02-08	1,950	1,952	1,936	1,936	101,300	1,936
2019-02-07	1,962	1,986	1,945	1,958	116,600	1,958
2019-02-06	2,003	2,005	1,964	1,966	159,100	1,966
2019-02-05	2,000	2,020	1,986	2,015	127,300	2,015
2019-02-04	1,989	1,995	1,977	1,982	60,300	1,982
2019-02-01	1,993	1,993	1,967	1,970	41,400	1,970
2019-01-31	1,992	1,996	1,968	1,983	53,200	1,983
2019-01-30	2,001	2,001	1,964	1,971	92,400	1,971
2019-01-29	1,999	2,001	1,988	1,999	65,000	1,999
2019-01-28	2,018	2,018	1,988	1,991	49,700	1,991
2019-01-25	2,012	2,018	1,994	1,998	59,700	1,998
2019-01-24	1,998	2,013	1,991	2,012	75,300	2,012
2019-01-23	1,973	1,994	1,967	1,990	72,700	1,990
2019-01-22	1,993	2,024	1,982	1,986	91,800	1,986
2019-01-21	1,981	1,981	1,965	1,970	62,100	1,970
2019-01-18	1,984	1,992	1,980	1,981	51,000	1,981
2019-01-17	1,980	1,990	1,970	1,980	57,500	1,980
2019-01-16	1,981	1,981	1,960	1,977	53,800	1,977
2019-01-15	1,962	1,972	1,956	1,972	60,300	1,972
2019-01-11	1,988	1,989	1,963	1,972	95,200	1,972
2019-01-10	1,972	1,986	1,953	1,985	68,100	1,985
2019-01-09	1,954	1,980	1,950	1,972	75,200	1,972
2019-01-08	1,972	1,976	1,949	1,954	63,800	1,954
2019-01-07	1,972	1,988	1,953	1,970	137,800	1,970
2019-01-04	1,920	1,940	1,902	1,932	100,500	1,932

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