1379 ホクト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,099	2,102	2,086	2,087	44,500	2,087
2020-12-29	2,108	2,110	2,082	2,107	49,100	2,107
2020-12-28	2,120	2,137	2,087	2,095	60,700	2,095
2020-12-25	2,100	2,118	2,100	2,112	23,700	2,112
2020-12-24	2,120	2,122	2,105	2,107	35,200	2,107
2020-12-23	2,106	2,114	2,096	2,109	29,900	2,109
2020-12-22	2,118	2,123	2,090	2,092	67,300	2,092
2020-12-21	2,126	2,134	2,109	2,130	73,700	2,130
2020-12-18	2,111	2,121	2,098	2,119	79,400	2,119
2020-12-17	2,145	2,147	2,106	2,109	98,500	2,109
2020-12-16	2,128	2,150	2,128	2,139	111,300	2,139
2020-12-15	2,124	2,139	2,111	2,111	100,600	2,111
2020-12-14	2,120	2,140	2,118	2,118	71,800	2,118
2020-12-11	2,090	2,112	2,087	2,112	84,300	2,112
2020-12-10	2,085	2,101	2,079	2,101	88,400	2,101
2020-12-09	2,063	2,077	2,052	2,073	35,700	2,073
2020-12-08	2,061	2,071	2,054	2,058	58,100	2,058
2020-12-07	2,088	2,096	2,054	2,069	76,900	2,069
2020-12-04	2,092	2,096	2,076	2,088	59,200	2,088
2020-12-03	2,089	2,106	2,075	2,092	87,200	2,092
2020-12-02	2,092	2,093	2,060	2,080	106,000	2,080
2020-12-01	2,075	2,084	2,052	2,066	80,200	2,066
2020-11-30	2,070	2,070	2,043	2,060	153,000	2,060
2020-11-27	2,103	2,103	2,074	2,074	133,000	2,074
2020-11-26	2,110	2,113	2,091	2,092	71,000	2,092
2020-11-25	2,132	2,141	2,105	2,105	67,400	2,105
2020-11-24	2,146	2,147	2,119	2,119	105,000	2,119
2020-11-20	2,120	2,139	2,115	2,134	60,500	2,134
2020-11-19	2,117	2,121	2,096	2,117	81,000	2,117
2020-11-18	2,124	2,135	2,113	2,119	61,500	2,119
2020-11-17	2,133	2,133	2,114	2,124	84,400	2,124
2020-11-16	2,106	2,143	2,102	2,128	101,000	2,128
2020-11-13	2,105	2,105	2,082	2,084	79,600	2,084
2020-11-12	2,136	2,141	2,102	2,105	92,300	2,105
2020-11-11	2,133	2,143	2,106	2,134	94,400	2,134
2020-11-10	2,140	2,140	2,095	2,100	220,200	2,100
2020-11-09	2,158	2,162	2,141	2,145	101,100	2,145
2020-11-06	2,145	2,148	2,111	2,142	128,100	2,142
2020-11-05	2,180	2,181	2,138	2,151	161,200	2,151
2020-11-04	2,230	2,236	2,155	2,180	234,900	2,180
2020-11-02	2,219	2,229	2,200	2,217	110,700	2,217
2020-10-30	2,220	2,232	2,188	2,197	165,600	2,197
2020-10-29	2,222	2,246	2,214	2,242	95,300	2,242
2020-10-28	2,225	2,248	2,217	2,233	125,400	2,233
2020-10-27	2,200	2,230	2,195	2,230	95,300	2,230
2020-10-26	2,209	2,226	2,201	2,201	75,700	2,201
2020-10-23	2,190	2,207	2,166	2,198	112,200	2,198
2020-10-22	2,200	2,221	2,186	2,208	80,400	2,208
2020-10-21	2,221	2,228	2,205	2,221	115,300	2,221
2020-10-20	2,257	2,259	2,221	2,229	107,800	2,229
2020-10-19	2,260	2,280	2,259	2,267	68,700	2,267
2020-10-16	2,265	2,275	2,254	2,264	63,700	2,264
2020-10-15	2,285	2,288	2,261	2,274	92,800	2,274
2020-10-14	2,287	2,298	2,263	2,264	103,400	2,264
2020-10-13	2,263	2,285	2,260	2,285	98,900	2,285
2020-10-12	2,253	2,273	2,248	2,260	115,600	2,260
2020-10-09	2,249	2,253	2,227	2,244	132,200	2,244
2020-10-08	2,245	2,259	2,231	2,254	90,500	2,254
2020-10-07	2,226	2,247	2,211	2,243	124,400	2,243
2020-10-06	2,237	2,255	2,232	2,236	117,600	2,236
2020-10-05	2,235	2,269	2,230	2,238	98,800	2,238
2020-10-02	2,268	2,268	2,229	2,230	140,500	2,230
2020-09-30	2,280	2,282	2,243	2,243	91,100	2,243
2020-09-29	2,286	2,288	2,253	2,282	98,600	2,282
2020-09-28	2,282	2,296	2,264	2,296	145,600	2,296
2020-09-25	2,241	2,268	2,241	2,259	132,200	2,259
2020-09-24	2,216	2,239	2,213	2,232	133,300	2,232
2020-09-23	2,211	2,258	2,211	2,251	177,700	2,251
2020-09-18	2,239	2,246	2,217	2,221	159,200	2,221
2020-09-17	2,242	2,245	2,223	2,239	137,600	2,239
2020-09-16	2,207	2,246	2,206	2,237	143,200	2,237
2020-09-15	2,205	2,210	2,187	2,205	124,900	2,205
2020-09-14	2,194	2,212	2,190	2,200	179,500	2,200
2020-09-11	2,163	2,195	2,154	2,187	206,000	2,187
2020-09-10	2,162	2,174	2,147	2,170	105,300	2,170
2020-09-09	2,130	2,162	2,126	2,154	135,700	2,154
2020-09-08	2,151	2,153	2,132	2,143	70,700	2,143
2020-09-07	2,147	2,165	2,135	2,152	71,200	2,152
2020-09-04	2,138	2,169	2,138	2,157	120,500	2,157
2020-09-03	2,175	2,177	2,161	2,164	136,400	2,164
2020-09-02	2,152	2,170	2,148	2,157	84,700	2,157
2020-09-01	2,165	2,177	2,152	2,152	61,800	2,152
2020-08-31	2,135	2,157	2,131	2,152	80,800	2,152
2020-08-28	2,158	2,163	2,120	2,135	92,500	2,135
2020-08-27	2,150	2,159	2,144	2,158	48,400	2,158
2020-08-26	2,152	2,161	2,149	2,151	60,900	2,151
2020-08-25	2,157	2,162	2,137	2,142	62,200	2,142
2020-08-24	2,160	2,168	2,150	2,150	62,000	2,150
2020-08-21	2,160	2,168	2,152	2,162	71,800	2,162
2020-08-20	2,177	2,179	2,143	2,145	99,400	2,145
2020-08-19	2,190	2,193	2,177	2,185	90,200	2,185
2020-08-18	2,160	2,196	2,159	2,194	247,300	2,194
2020-08-17	2,166	2,171	2,146	2,150	104,600	2,150
2020-08-14	2,159	2,172	2,154	2,162	134,400	2,162
2020-08-13	2,160	2,161	2,150	2,155	117,300	2,155
2020-08-12	2,134	2,158	2,134	2,149	160,800	2,149
2020-08-11	2,090	2,137	2,083	2,129	105,200	2,129
2020-08-07	2,140	2,142	2,084	2,090	81,700	2,090
2020-08-06	2,124	2,142	2,093	2,136	77,900	2,136
2020-08-05	2,135	2,148	2,108	2,119	138,200	2,119
2020-08-04	2,150	2,179	2,120	2,149	327,800	2,149
2020-08-03	2,117	2,126	2,104	2,110	88,800	2,110
2020-07-31	2,124	2,127	2,087	2,089	64,000	2,089
2020-07-30	2,129	2,138	2,111	2,128	72,800	2,128
2020-07-29	2,102	2,125	2,096	2,119	81,000	2,119
2020-07-28	2,105	2,132	2,097	2,104	103,200	2,104
2020-07-27	2,062	2,105	2,062	2,100	83,600	2,100
2020-07-22	2,085	2,100	2,067	2,068	61,800	2,068
2020-07-21	2,085	2,114	2,072	2,095	157,000	2,095
2020-07-20	2,064	2,088	2,064	2,086	66,400	2,086
2020-07-17	2,084	2,084	2,056	2,076	66,100	2,076
2020-07-16	2,054	2,095	2,054	2,088	180,300	2,088
2020-07-15	2,037	2,060	2,031	2,041	110,800	2,041
2020-07-14	2,016	2,023	2,012	2,021	57,600	2,021
2020-07-13	1,999	2,019	1,992	2,011	64,100	2,011
2020-07-10	2,016	2,020	1,971	1,981	68,000	1,981
2020-07-09	2,006	2,026	1,996	2,016	43,500	2,016
2020-07-08	1,997	2,036	1,994	2,004	69,800	2,004
2020-07-07	2,005	2,015	1,993	2,007	53,600	2,007
2020-07-06	1,984	2,018	1,984	2,018	54,300	2,018
2020-07-03	1,979	1,981	1,967	1,980	56,200	1,980
2020-07-02	2,005	2,005	1,967	1,989	101,600	1,989
2020-07-01	2,024	2,025	1,984	1,997	57,100	1,997
2020-06-30	2,039	2,043	2,023	2,030	66,900	2,030
2020-06-29	2,001	2,042	2,001	2,039	41,700	2,039
2020-06-26	2,030	2,032	2,012	2,021	48,300	2,021
2020-06-25	2,016	2,037	2,016	2,020	39,300	2,020
2020-06-24	2,018	2,032	2,005	2,029	35,900	2,029
2020-06-23	2,031	2,035	2,015	2,018	47,200	2,018
2020-06-22	2,015	2,036	2,000	2,030	36,100	2,030
2020-06-19	2,016	2,032	1,998	2,015	79,000	2,015
2020-06-18	2,037	2,039	2,010	2,019	78,400	2,019
2020-06-17	2,003	2,047	2,003	2,040	158,100	2,040
2020-06-16	1,992	2,025	1,992	2,018	134,900	2,018
2020-06-15	1,981	2,014	1,981	1,983	69,400	1,983
2020-06-12	1,970	1,992	1,960	1,979	79,000	1,979
2020-06-11	1,991	1,995	1,976	1,983	54,100	1,983
2020-06-10	1,983	1,998	1,975	1,975	60,800	1,975
2020-06-09	1,985	1,989	1,969	1,983	61,900	1,983
2020-06-08	1,995	1,995	1,965	1,974	48,900	1,974
2020-06-05	2,000	2,007	1,979	1,984	53,400	1,984
2020-06-04	2,019	2,019	1,998	2,000	70,600	2,000
2020-06-03	2,019	2,019	1,998	2,019	52,200	2,019
2020-06-02	2,012	2,019	2,005	2,014	70,700	2,014
2020-06-01	2,000	2,012	1,991	2,008	54,700	2,008
2020-05-29	2,015	2,026	2,001	2,007	122,600	2,007
2020-05-28	2,013	2,017	1,998	2,015	84,100	2,015
2020-05-27	1,995	2,015	1,995	2,013	62,100	2,013
2020-05-26	1,996	2,016	1,989	2,007	71,400	2,007
2020-05-25	1,995	1,997	1,983	1,996	33,900	1,996
2020-05-22	1,996	2,003	1,984	1,988	72,500	1,988
2020-05-21	2,010	2,010	1,981	1,986	54,500	1,986
2020-05-20	1,989	2,013	1,986	2,010	80,200	2,010
2020-05-19	1,995	2,005	1,986	1,996	83,100	1,996
2020-05-18	1,950	1,991	1,950	1,987	97,700	1,987
2020-05-15	1,960	1,971	1,949	1,959	51,300	1,959
2020-05-14	1,972	1,983	1,957	1,960	80,500	1,960
2020-05-13	1,950	1,984	1,944	1,975	89,600	1,975
2020-05-12	1,964	1,970	1,944	1,953	68,900	1,953
2020-05-11	1,968	1,972	1,955	1,964	64,900	1,964
2020-05-08	1,964	1,968	1,951	1,958	60,900	1,958
2020-05-07	1,958	1,962	1,945	1,958	60,000	1,958
2020-05-01	1,929	1,954	1,928	1,944	56,300	1,944
2020-04-30	1,963	1,963	1,928	1,929	53,300	1,929
2020-04-28	1,949	1,952	1,928	1,944	61,400	1,944
2020-04-27	1,976	1,976	1,936	1,947	100,900	1,947
2020-04-24	1,950	1,976	1,938	1,976	84,700	1,976
2020-04-23	1,930	1,965	1,928	1,961	61,100	1,961
2020-04-22	1,953	1,971	1,928	1,937	112,600	1,937
2020-04-21	1,942	1,978	1,940	1,973	62,800	1,973
2020-04-20	1,960	1,966	1,939	1,959	57,500	1,959
2020-04-17	1,989	1,989	1,960	1,964	84,200	1,964
2020-04-16	1,955	1,989	1,948	1,989	162,000	1,989
2020-04-15	1,943	1,952	1,926	1,941	145,500	1,941
2020-04-14	1,920	1,942	1,903	1,941	101,900	1,941
2020-04-13	1,880	1,903	1,871	1,901	65,100	1,901
2020-04-10	1,853	1,882	1,831	1,876	56,700	1,876
2020-04-09	1,865	1,877	1,838	1,869	73,800	1,869
2020-04-08	1,890	1,914	1,864	1,879	81,400	1,879
2020-04-07	1,897	1,907	1,860	1,902	80,200	1,902
2020-04-06	1,853	1,895	1,829	1,883	76,300	1,883
2020-04-03	1,870	1,898	1,813	1,817	146,800	1,817
2020-04-02	1,869	1,889	1,846	1,857	87,300	1,857
2020-04-01	1,884	1,918	1,853	1,871	102,200	1,871
2020-03-31	1,927	1,948	1,875	1,885	125,900	1,885
2020-03-30	1,876	1,915	1,857	1,915	161,300	1,915
2020-03-27	1,907	1,961	1,902	1,961	197,900	1,961
2020-03-26	1,839	1,898	1,794	1,892	130,300	1,892
2020-03-25	1,825	1,868	1,810	1,868	106,000	1,868
2020-03-24	1,790	1,798	1,751	1,777	114,300	1,777
2020-03-23	1,787	1,798	1,734	1,785	211,200	1,785
2020-03-19	1,757	1,822	1,744	1,814	167,500	1,814
2020-03-18	1,739	1,782	1,728	1,751	130,100	1,751
2020-03-17	1,627	1,753	1,608	1,736	160,400	1,736
2020-03-16	1,646	1,691	1,646	1,651	113,000	1,651
2020-03-13	1,674	1,704	1,602	1,647	216,900	1,647
2020-03-12	1,733	1,755	1,695	1,707	149,000	1,707
2020-03-11	1,724	1,774	1,721	1,765	138,000	1,765
2020-03-10	1,705	1,735	1,653	1,727	193,000	1,727
2020-03-09	1,793	1,794	1,723	1,736	252,500	1,736
2020-03-06	1,850	1,857	1,830	1,830	129,800	1,830
2020-03-05	1,848	1,867	1,848	1,865	74,400	1,865
2020-03-04	1,840	1,858	1,824	1,846	78,300	1,846
2020-03-03	1,912	1,914	1,851	1,855	117,100	1,855
2020-03-02	1,829	1,900	1,825	1,872	112,900	1,872
2020-02-28	1,869	1,869	1,824	1,838	147,300	1,838
2020-02-27	1,919	1,922	1,883	1,884	133,000	1,884
2020-02-26	1,918	1,930	1,911	1,924	66,400	1,924
2020-02-25	1,940	1,946	1,922	1,930	101,900	1,930
2020-02-21	1,974	1,986	1,969	1,970	29,900	1,970
2020-02-20	1,982	1,991	1,973	1,974	33,600	1,974
2020-02-19	1,984	1,990	1,976	1,982	37,000	1,982
2020-02-18	1,996	1,996	1,966	1,973	64,600	1,973
2020-02-17	1,989	1,998	1,978	1,996	40,700	1,996
2020-02-14	2,009	2,017	1,992	2,003	57,300	2,003
2020-02-13	1,980	2,014	1,974	2,009	61,000	2,009
2020-02-12	1,985	1,994	1,975	1,990	63,300	1,990
2020-02-10	1,999	2,003	1,987	1,993	43,700	1,993
2020-02-07	2,021	2,021	1,999	2,010	34,000	2,010
2020-02-06	2,022	2,027	2,014	2,014	76,100	2,014
2020-02-05	2,010	2,024	1,993	2,015	116,500	2,015
2020-02-04	1,957	2,026	1,945	2,012	277,800	2,012
2020-02-03	1,920	1,937	1,918	1,930	84,300	1,930
2020-01-31	1,930	1,943	1,926	1,935	47,200	1,935
2020-01-30	1,923	1,927	1,910	1,921	95,500	1,921
2020-01-29	1,923	1,934	1,921	1,930	42,300	1,930
2020-01-28	1,930	1,936	1,922	1,931	69,100	1,931
2020-01-27	1,921	1,940	1,912	1,938	66,400	1,938
2020-01-24	1,945	1,945	1,928	1,930	57,000	1,930
2020-01-23	1,960	1,960	1,947	1,949	33,600	1,949
2020-01-22	1,948	1,959	1,944	1,955	40,900	1,955
2020-01-21	1,952	1,952	1,941	1,948	44,400	1,948
2020-01-20	1,965	1,966	1,952	1,953	43,200	1,953
2020-01-17	1,970	1,971	1,956	1,957	39,200	1,957
2020-01-16	1,960	1,970	1,956	1,963	29,100	1,963
2020-01-15	1,959	1,965	1,949	1,965	51,000	1,965
2020-01-14	1,956	1,959	1,943	1,954	47,500	1,954
2020-01-10	1,971	1,979	1,953	1,955	46,300	1,955
2020-01-09	1,948	1,965	1,948	1,963	47,600	1,963
2020-01-08	1,943	1,956	1,926	1,944	89,100	1,944
2020-01-07	1,965	1,972	1,942	1,949	124,900	1,949
2020-01-06	1,956	1,964	1,951	1,957	62,100	1,957

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