1384 (株)ホクリヨウ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,060 | 1,063 | 1,046 | 1,050 | 19,900 | 1,050 |
| 2024-11-20 | 1,055 | 1,068 | 1,040 | 1,050 | 57,100 | 1,050 |
| 2024-11-19 | 1,069 | 1,078 | 1,043 | 1,044 | 30,900 | 1,044 |
| 2024-11-18 | 1,050 | 1,065 | 1,046 | 1,055 | 10,300 | 1,055 |
| 2024-11-15 | 1,058 | 1,060 | 1,036 | 1,046 | 36,300 | 1,046 |
| 2024-11-14 | 1,080 | 1,083 | 1,041 | 1,058 | 85,500 | 1,058 |
| 2024-11-13 | 1,070 | 1,081 | 1,062 | 1,075 | 19,400 | 1,075 |
| 2024-11-12 | 1,059 | 1,067 | 1,052 | 1,066 | 13,000 | 1,066 |
| 2024-11-11 | 1,058 | 1,059 | 1,040 | 1,058 | 8,600 | 1,058 |
| 2024-11-08 | 1,050 | 1,066 | 1,050 | 1,054 | 24,200 | 1,054 |
| 2024-11-07 | 1,044 | 1,050 | 1,034 | 1,050 | 10,000 | 1,050 |
| 2024-11-06 | 1,043 | 1,050 | 1,040 | 1,043 | 14,300 | 1,043 |
| 2024-11-05 | 1,033 | 1,045 | 1,026 | 1,039 | 10,400 | 1,039 |
| 2024-11-01 | 1,029 | 1,034 | 1,023 | 1,034 | 8,400 | 1,034 |
| 2024-10-31 | 1,010 | 1,030 | 1,010 | 1,030 | 11,100 | 1,030 |
| 2024-10-30 | 1,015 | 1,024 | 1,009 | 1,009 | 49,400 | 1,009 |
| 2024-10-29 | 1,013 | 1,026 | 1,013 | 1,018 | 4,900 | 1,018 |
| 2024-10-28 | 1,006 | 1,025 | 1,006 | 1,023 | 11,000 | 1,023 |
| 2024-10-25 | 1,015 | 1,020 | 1,001 | 1,012 | 19,000 | 1,012 |
| 2024-10-24 | 1,015 | 1,021 | 1,010 | 1,015 | 3,800 | 1,015 |
| 2024-10-23 | 1,011 | 1,029 | 1,011 | 1,015 | 6,100 | 1,015 |
| 2024-10-22 | 1,024 | 1,024 | 1,011 | 1,014 | 8,800 | 1,014 |
| 2024-10-21 | 1,023 | 1,045 | 1,023 | 1,030 | 13,500 | 1,030 |
| 2024-10-18 | 1,038 | 1,051 | 1,025 | 1,028 | 21,500 | 1,028 |
| 2024-10-17 | 1,011 | 1,038 | 1,011 | 1,038 | 21,900 | 1,038 |
| 2024-10-16 | 1,021 | 1,021 | 1,013 | 1,014 | 6,900 | 1,014 |
| 2024-10-15 | 1,015 | 1,023 | 1,013 | 1,016 | 16,600 | 1,016 |
| 2024-10-11 | 1,015 | 1,015 | 1,008 | 1,014 | 9,000 | 1,014 |
| 2024-10-10 | 1,013 | 1,015 | 1,003 | 1,014 | 22,900 | 1,014 |
| 2024-10-09 | 1,002 | 1,010 | 1,001 | 1,007 | 8,500 | 1,007 |
| 2024-10-08 | 1,003 | 1,008 | 1,001 | 1,002 | 8,900 | 1,002 |
| 2024-10-07 | 1,013 | 1,013 | 1,002 | 1,002 | 6,900 | 1,002 |
| 2024-10-04 | 1,006 | 1,008 | 1,002 | 1,005 | 3,100 | 1,005 |
| 2024-10-03 | 1,005 | 1,008 | 1,002 | 1,006 | 7,100 | 1,006 |
| 2024-10-02 | 1,003 | 1,006 | 1,001 | 1,001 | 6,900 | 1,001 |
| 2024-10-01 | 1,006 | 1,014 | 1,004 | 1,006 | 4,300 | 1,006 |
| 2024-09-30 | 1,005 | 1,011 | 998 | 1,008 | 13,300 | 1,008 |
| 2024-09-27 | 1,007 | 1,016 | 1,003 | 1,016 | 21,700 | 1,016 |
| 2024-09-26 | 1,009 | 1,010 | 1,003 | 1,006 | 14,100 | 1,006 |
| 2024-09-25 | 999 | 1,006 | 998 | 1,006 | 22,600 | 1,006 |
| 2024-09-24 | 994 | 996 | 991 | 996 | 9,000 | 996 |
| 2024-09-20 | 989 | 998 | 988 | 996 | 9,800 | 996 |
| 2024-09-19 | 990 | 990 | 985 | 989 | 3,400 | 989 |
| 2024-09-18 | 989 | 994 | 981 | 982 | 8,900 | 982 |
| 2024-09-17 | 986 | 989 | 980 | 981 | 6,600 | 981 |
| 2024-09-13 | 984 | 990 | 980 | 986 | 16,900 | 986 |
| 2024-09-12 | 982 | 984 | 979 | 984 | 6,200 | 984 |
| 2024-09-11 | 989 | 989 | 971 | 974 | 19,000 | 974 |
| 2024-09-10 | 984 | 988 | 981 | 982 | 8,100 | 982 |
| 2024-09-09 | 971 | 985 | 971 | 983 | 8,500 | 983 |
| 2024-09-06 | 985 | 986 | 978 | 979 | 5,900 | 979 |
| 2024-09-05 | 980 | 985 | 975 | 981 | 6,300 | 981 |
| 2024-09-04 | 982 | 989 | 977 | 980 | 17,400 | 980 |
| 2024-09-03 | 992 | 993 | 986 | 988 | 11,500 | 988 |
| 2024-09-02 | 989 | 990 | 983 | 985 | 8,500 | 985 |
| 2024-08-30 | 988 | 989 | 983 | 988 | 3,500 | 988 |
| 2024-08-29 | 984 | 987 | 982 | 987 | 8,100 | 987 |
| 2024-08-28 | 985 | 985 | 978 | 980 | 8,500 | 980 |
| 2024-08-27 | 983 | 985 | 978 | 981 | 9,200 | 981 |
| 2024-08-26 | 982 | 999 | 977 | 980 | 17,100 | 980 |
| 2024-08-23 | 973 | 983 | 973 | 982 | 9,400 | 982 |
| 2024-08-22 | 963 | 975 | 961 | 968 | 14,700 | 968 |
| 2024-08-21 | 953 | 963 | 953 | 957 | 6,500 | 957 |
| 2024-08-20 | 960 | 960 | 952 | 953 | 6,500 | 953 |
| 2024-08-19 | 958 | 961 | 950 | 950 | 11,400 | 950 |
| 2024-08-16 | 964 | 964 | 951 | 957 | 15,900 | 957 |
| 2024-08-15 | 956 | 963 | 948 | 955 | 14,500 | 955 |
| 2024-08-14 | 953 | 955 | 945 | 953 | 9,000 | 953 |
| 2024-08-13 | 941 | 955 | 926 | 940 | 24,600 | 940 |
| 2024-08-09 | 959 | 962 | 940 | 956 | 20,000 | 956 |
| 2024-08-08 | 948 | 955 | 940 | 940 | 12,300 | 940 |
| 2024-08-07 | 925 | 951 | 924 | 938 | 20,000 | 938 |
| 2024-08-06 | 865 | 945 | 865 | 928 | 33,400 | 928 |
| 2024-08-05 | 911 | 926 | 850 | 850 | 97,900 | 850 |
| 2024-08-02 | 965 | 966 | 950 | 950 | 48,100 | 950 |
| 2024-08-01 | 992 | 992 | 972 | 980 | 37,100 | 980 |
| 2024-07-31 | 987 | 993 | 979 | 993 | 36,200 | 993 |
| 2024-07-30 | 998 | 1,000 | 983 | 983 | 59,700 | 983 |
| 2024-07-29 | 995 | 1,005 | 994 | 1,004 | 37,300 | 1,004 |
| 2024-07-26 | 997 | 997 | 990 | 992 | 32,400 | 992 |
| 2024-07-25 | 992 | 995 | 986 | 995 | 40,700 | 995 |
| 2024-07-24 | 1,000 | 1,000 | 990 | 995 | 35,500 | 995 |
| 2024-07-23 | 998 | 1,001 | 997 | 1,000 | 10,800 | 1,000 |
| 2024-07-22 | 1,000 | 1,003 | 998 | 1,001 | 10,200 | 1,001 |
| 2024-07-19 | 1,000 | 1,002 | 997 | 1,002 | 10,000 | 1,002 |
| 2024-07-18 | 998 | 1,001 | 998 | 998 | 13,800 | 998 |
| 2024-07-17 | 999 | 1,000 | 997 | 1,000 | 18,000 | 1,000 |
| 2024-07-16 | 1,001 | 1,002 | 996 | 999 | 22,500 | 999 |
| 2024-07-12 | 1,000 | 1,001 | 998 | 998 | 11,600 | 998 |
| 2024-07-11 | 998 | 1,000 | 997 | 997 | 13,000 | 997 |
| 2024-07-10 | 998 | 1,001 | 992 | 998 | 28,200 | 998 |
| 2024-07-09 | 998 | 1,021 | 995 | 997 | 79,400 | 997 |
| 2024-07-08 | 1,002 | 1,002 | 997 | 997 | 12,100 | 997 |
| 2024-07-05 | 1,001 | 1,001 | 997 | 997 | 6,200 | 997 |
| 2024-07-04 | 1,002 | 1,002 | 998 | 1,000 | 6,400 | 1,000 |
| 2024-07-03 | 1,003 | 1,003 | 998 | 1,000 | 13,500 | 1,000 |
| 2024-07-02 | 1,002 | 1,002 | 999 | 1,002 | 11,200 | 1,002 |
| 2024-07-01 | 1,002 | 1,002 | 998 | 1,001 | 13,600 | 1,001 |
| 2024-06-28 | 1,002 | 1,002 | 995 | 999 | 5,700 | 999 |
| 2024-06-27 | 994 | 1,002 | 993 | 996 | 30,400 | 996 |
| 2024-06-26 | 993 | 995 | 988 | 994 | 15,100 | 994 |
| 2024-06-25 | 994 | 994 | 987 | 992 | 18,400 | 992 |
| 2024-06-24 | 995 | 995 | 982 | 989 | 59,500 | 989 |
| 2024-06-21 | 995 | 999 | 993 | 993 | 14,900 | 993 |
| 2024-06-20 | 1,000 | 1,000 | 995 | 995 | 7,700 | 995 |
| 2024-06-19 | 998 | 999 | 995 | 996 | 11,600 | 996 |
| 2024-06-18 | 1,001 | 1,001 | 994 | 996 | 8,800 | 996 |
| 2024-06-17 | 1,003 | 1,003 | 993 | 995 | 19,000 | 995 |
| 2024-06-14 | 998 | 1,004 | 998 | 999 | 8,100 | 999 |
| 2024-06-13 | 1,005 | 1,005 | 998 | 1,004 | 19,800 | 1,004 |
| 2024-06-12 | 1,002 | 1,002 | 997 | 997 | 5,700 | 997 |
| 2024-06-11 | 1,004 | 1,005 | 996 | 996 | 12,200 | 996 |
| 2024-06-10 | 1,002 | 1,003 | 998 | 1,003 | 9,300 | 1,003 |
| 2024-06-07 | 1,002 | 1,002 | 993 | 993 | 16,700 | 993 |
| 2024-06-06 | 997 | 1,000 | 995 | 999 | 9,800 | 999 |
| 2024-06-05 | 999 | 1,002 | 994 | 994 | 17,300 | 994 |
| 2024-06-04 | 995 | 1,007 | 995 | 1,002 | 18,000 | 1,002 |
| 2024-06-03 | 1,005 | 1,005 | 994 | 996 | 21,200 | 996 |
| 2024-05-31 | 1,002 | 1,002 | 994 | 1,002 | 11,700 | 1,002 |
| 2024-05-30 | 995 | 1,000 | 992 | 1,000 | 17,100 | 1,000 |
| 2024-05-29 | 1,007 | 1,007 | 992 | 992 | 20,500 | 992 |
| 2024-05-28 | 1,000 | 1,007 | 999 | 1,007 | 14,600 | 1,007 |
| 2024-05-27 | 1,010 | 1,010 | 997 | 999 | 13,800 | 999 |
| 2024-05-24 | 1,000 | 1,000 | 994 | 997 | 7,500 | 997 |
| 2024-05-23 | 997 | 1,001 | 993 | 1,000 | 12,000 | 1,000 |
| 2024-05-22 | 998 | 999 | 993 | 994 | 14,300 | 994 |
| 2024-05-21 | 1,001 | 1,007 | 996 | 996 | 17,100 | 996 |
| 2024-05-20 | 1,001 | 1,009 | 1,001 | 1,003 | 16,600 | 1,003 |
| 2024-05-17 | 995 | 1,004 | 995 | 1,001 | 9,400 | 1,001 |
| 2024-05-16 | 998 | 1,002 | 991 | 995 | 25,900 | 995 |
| 2024-05-15 | 999 | 1,009 | 995 | 998 | 75,000 | 998 |
| 2024-05-14 | 1,016 | 1,017 | 1,005 | 1,006 | 42,800 | 1,006 |
| 2024-05-13 | 1,021 | 1,024 | 1,014 | 1,024 | 20,700 | 1,024 |
| 2024-05-10 | 1,028 | 1,028 | 1,018 | 1,020 | 14,200 | 1,020 |
| 2024-05-09 | 1,023 | 1,029 | 1,021 | 1,025 | 14,900 | 1,025 |
| 2024-05-08 | 1,033 | 1,035 | 1,023 | 1,023 | 9,900 | 1,023 |
| 2024-05-07 | 1,029 | 1,033 | 1,021 | 1,033 | 14,200 | 1,033 |
| 2024-05-02 | 1,025 | 1,026 | 1,017 | 1,020 | 13,300 | 1,020 |
| 2024-05-01 | 1,028 | 1,029 | 1,020 | 1,023 | 11,800 | 1,023 |
| 2024-04-30 | 1,021 | 1,028 | 1,010 | 1,028 | 17,800 | 1,028 |
| 2024-04-26 | 1,025 | 1,025 | 1,000 | 1,000 | 40,400 | 1,000 |
| 2024-04-25 | 1,029 | 1,029 | 1,019 | 1,019 | 8,500 | 1,019 |
| 2024-04-24 | 1,019 | 1,028 | 1,016 | 1,027 | 26,000 | 1,027 |
| 2024-04-23 | 1,019 | 1,020 | 1,009 | 1,014 | 8,800 | 1,014 |
| 2024-04-22 | 1,013 | 1,016 | 1,006 | 1,006 | 14,700 | 1,006 |
| 2024-04-19 | 1,014 | 1,014 | 992 | 1,006 | 34,200 | 1,006 |
| 2024-04-18 | 1,000 | 1,016 | 998 | 1,015 | 22,900 | 1,015 |
| 2024-04-17 | 1,001 | 1,005 | 990 | 995 | 51,200 | 995 |
| 2024-04-16 | 1,016 | 1,017 | 1,000 | 1,000 | 31,400 | 1,000 |
| 2024-04-15 | 1,018 | 1,023 | 1,013 | 1,016 | 12,400 | 1,016 |
| 2024-04-12 | 1,030 | 1,030 | 1,016 | 1,019 | 13,300 | 1,019 |
| 2024-04-11 | 1,025 | 1,029 | 1,021 | 1,023 | 8,800 | 1,023 |
| 2024-04-10 | 1,024 | 1,035 | 1,024 | 1,028 | 17,900 | 1,028 |
| 2024-04-09 | 1,025 | 1,025 | 1,012 | 1,016 | 12,000 | 1,016 |
| 2024-04-08 | 1,025 | 1,025 | 1,011 | 1,014 | 20,900 | 1,014 |
| 2024-04-05 | 1,020 | 1,024 | 1,013 | 1,017 | 18,400 | 1,017 |
| 2024-04-04 | 1,025 | 1,033 | 1,018 | 1,029 | 20,800 | 1,029 |
| 2024-04-03 | 1,015 | 1,034 | 1,010 | 1,022 | 17,900 | 1,022 |
| 2024-04-02 | 1,040 | 1,041 | 1,016 | 1,019 | 31,800 | 1,019 |
| 2024-04-01 | 1,065 | 1,067 | 1,035 | 1,038 | 28,800 | 1,038 |
| 2024-03-29 | 1,058 | 1,070 | 1,058 | 1,058 | 37,900 | 1,058 |
| 2024-03-28 | 1,069 | 1,069 | 1,038 | 1,043 | 88,500 | 1,043 |
| 2024-03-27 | 1,118 | 1,119 | 1,109 | 1,114 | 45,100 | 1,114 |
| 2024-03-26 | 1,127 | 1,129 | 1,104 | 1,111 | 42,500 | 1,111 |
| 2024-03-25 | 1,146 | 1,146 | 1,122 | 1,122 | 32,100 | 1,122 |
| 2024-03-22 | 1,144 | 1,144 | 1,121 | 1,122 | 35,500 | 1,122 |
| 2024-03-21 | 1,108 | 1,140 | 1,107 | 1,139 | 49,700 | 1,139 |
| 2024-03-19 | 1,109 | 1,115 | 1,097 | 1,097 | 45,000 | 1,097 |
| 2024-03-18 | 1,117 | 1,117 | 1,099 | 1,099 | 26,200 | 1,099 |
| 2024-03-15 | 1,100 | 1,106 | 1,094 | 1,097 | 22,600 | 1,097 |
| 2024-03-14 | 1,116 | 1,125 | 1,093 | 1,093 | 67,700 | 1,093 |
| 2024-03-13 | 1,137 | 1,143 | 1,104 | 1,104 | 42,100 | 1,104 |
| 2024-03-12 | 1,105 | 1,135 | 1,102 | 1,125 | 31,800 | 1,125 |
| 2024-03-11 | 1,109 | 1,123 | 1,096 | 1,102 | 46,700 | 1,102 |
| 2024-03-08 | 1,147 | 1,156 | 1,111 | 1,111 | 59,300 | 1,111 |
| 2024-03-07 | 1,101 | 1,130 | 1,100 | 1,130 | 61,000 | 1,130 |
| 2024-03-06 | 1,063 | 1,092 | 1,063 | 1,092 | 54,500 | 1,092 |
| 2024-03-05 | 1,065 | 1,067 | 1,052 | 1,056 | 19,700 | 1,056 |
| 2024-03-04 | 1,055 | 1,078 | 1,052 | 1,068 | 58,900 | 1,068 |
| 2024-03-01 | 1,041 | 1,049 | 1,041 | 1,045 | 15,700 | 1,045 |
| 2024-02-29 | 1,058 | 1,062 | 1,038 | 1,047 | 32,200 | 1,047 |
| 2024-02-28 | 1,037 | 1,054 | 1,037 | 1,053 | 29,100 | 1,053 |
| 2024-02-27 | 1,036 | 1,047 | 1,036 | 1,040 | 22,300 | 1,040 |
| 2024-02-26 | 1,040 | 1,045 | 1,035 | 1,036 | 24,400 | 1,036 |
| 2024-02-22 | 1,033 | 1,039 | 1,025 | 1,028 | 25,800 | 1,028 |
| 2024-02-21 | 1,034 | 1,034 | 1,017 | 1,024 | 23,200 | 1,024 |
| 2024-02-20 | 1,048 | 1,048 | 1,027 | 1,029 | 35,700 | 1,029 |
| 2024-02-19 | 1,021 | 1,048 | 1,018 | 1,040 | 49,600 | 1,040 |
| 2024-02-16 | 1,000 | 1,021 | 1,000 | 1,017 | 52,200 | 1,017 |
| 2024-02-15 | 1,020 | 1,025 | 1,003 | 1,003 | 76,900 | 1,003 |
| 2024-02-14 | 1,040 | 1,051 | 1,012 | 1,023 | 156,000 | 1,023 |
| 2024-02-13 | 1,076 | 1,080 | 1,045 | 1,066 | 190,200 | 1,066 |
| 2024-02-09 | 1,060 | 1,064 | 1,041 | 1,047 | 42,100 | 1,047 |
| 2024-02-08 | 1,056 | 1,060 | 1,053 | 1,058 | 24,700 | 1,058 |
| 2024-02-07 | 1,059 | 1,060 | 1,051 | 1,051 | 20,400 | 1,051 |
| 2024-02-06 | 1,058 | 1,060 | 1,051 | 1,058 | 34,300 | 1,058 |
| 2024-02-05 | 1,041 | 1,052 | 1,039 | 1,051 | 37,000 | 1,051 |
| 2024-02-02 | 1,040 | 1,044 | 1,021 | 1,037 | 45,500 | 1,037 |
| 2024-02-01 | 1,048 | 1,050 | 1,037 | 1,037 | 22,400 | 1,037 |
| 2024-01-31 | 1,051 | 1,053 | 1,039 | 1,044 | 33,700 | 1,044 |
| 2024-01-30 | 1,071 | 1,071 | 1,049 | 1,049 | 68,100 | 1,049 |
| 2024-01-29 | 1,060 | 1,062 | 1,049 | 1,060 | 24,700 | 1,060 |
| 2024-01-26 | 1,049 | 1,058 | 1,042 | 1,048 | 22,700 | 1,048 |
| 2024-01-25 | 1,033 | 1,045 | 1,033 | 1,042 | 14,500 | 1,042 |
| 2024-01-24 | 1,049 | 1,053 | 1,030 | 1,033 | 29,800 | 1,033 |
| 2024-01-23 | 1,057 | 1,058 | 1,044 | 1,048 | 23,200 | 1,048 |
| 2024-01-22 | 1,045 | 1,059 | 1,045 | 1,056 | 12,600 | 1,056 |
| 2024-01-19 | 1,048 | 1,051 | 1,042 | 1,045 | 23,500 | 1,045 |
| 2024-01-18 | 1,064 | 1,070 | 1,045 | 1,048 | 40,800 | 1,048 |
| 2024-01-17 | 1,080 | 1,109 | 1,065 | 1,065 | 50,200 | 1,065 |
| 2024-01-16 | 1,070 | 1,078 | 1,055 | 1,072 | 28,200 | 1,072 |
| 2024-01-15 | 1,068 | 1,084 | 1,061 | 1,066 | 24,900 | 1,066 |
| 2024-01-12 | 1,056 | 1,076 | 1,053 | 1,060 | 33,000 | 1,060 |
| 2024-01-11 | 1,058 | 1,063 | 1,046 | 1,056 | 28,500 | 1,056 |
| 2024-01-10 | 1,058 | 1,072 | 1,049 | 1,050 | 44,600 | 1,050 |
| 2024-01-09 | 1,065 | 1,090 | 1,058 | 1,065 | 65,900 | 1,065 |
| 2024-01-05 | 1,030 | 1,043 | 1,024 | 1,043 | 35,900 | 1,043 |
| 2024-01-04 | 1,008 | 1,028 | 1,002 | 1,023 | 39,500 | 1,023 |
分割・併合履歴 ： なし
