1384 (株)ホクリヨウ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 906 | 914 | 892 | 898 | 37,400 | 898 |
2023-06-07 | 923 | 923 | 900 | 906 | 43,000 | 906 |
2023-06-06 | 904 | 929 | 904 | 924 | 44,900 | 924 |
2023-06-05 | 914 | 916 | 900 | 914 | 28,700 | 914 |
2023-06-02 | 910 | 910 | 898 | 903 | 18,200 | 903 |
2023-06-01 | 890 | 911 | 890 | 910 | 19,800 | 910 |
2023-05-31 | 905 | 909 | 892 | 896 | 33,600 | 896 |
2023-05-30 | 885 | 908 | 884 | 904 | 32,300 | 904 |
2023-05-29 | 920 | 920 | 885 | 893 | 52,000 | 893 |
2023-05-26 | 912 | 921 | 903 | 916 | 32,800 | 916 |
2023-05-25 | 917 | 926 | 906 | 925 | 39,000 | 925 |
2023-05-24 | 898 | 923 | 891 | 914 | 64,600 | 914 |
2023-05-23 | 929 | 930 | 880 | 899 | 77,700 | 899 |
2023-05-22 | 875 | 941 | 875 | 935 | 184,500 | 935 |
2023-05-19 | 852 | 875 | 850 | 875 | 75,500 | 875 |
2023-05-18 | 837 | 858 | 821 | 847 | 94,700 | 847 |
2023-05-17 | 834 | 843 | 828 | 835 | 51,500 | 835 |
2023-05-16 | 835 | 836 | 806 | 836 | 108,000 | 836 |
2023-05-15 | 812 | 874 | 801 | 841 | 374,500 | 841 |
2023-05-12 | 768 | 775 | 751 | 757 | 147,300 | 757 |
2023-05-11 | 777 | 779 | 766 | 779 | 51,800 | 779 |
2023-05-10 | 786 | 788 | 773 | 775 | 62,700 | 775 |
2023-05-09 | 794 | 798 | 785 | 788 | 59,600 | 788 |
2023-05-08 | 796 | 797 | 785 | 788 | 44,300 | 788 |
2023-05-02 | 788 | 792 | 779 | 792 | 29,100 | 792 |
2023-05-01 | 793 | 795 | 782 | 790 | 44,300 | 790 |
2023-04-28 | 805 | 814 | 787 | 793 | 67,200 | 793 |
2023-04-27 | 791 | 808 | 790 | 799 | 82,800 | 799 |
2023-04-26 | 775 | 798 | 770 | 787 | 70,100 | 787 |
2023-04-25 | 768 | 777 | 768 | 774 | 38,200 | 774 |
2023-04-24 | 767 | 769 | 756 | 762 | 50,700 | 762 |
2023-04-21 | 763 | 767 | 756 | 762 | 31,400 | 762 |
2023-04-20 | 752 | 764 | 748 | 763 | 40,300 | 763 |
2023-04-19 | 755 | 759 | 745 | 752 | 49,000 | 752 |
2023-04-18 | 748 | 756 | 738 | 751 | 56,200 | 751 |
2023-04-17 | 748 | 748 | 737 | 738 | 43,400 | 738 |
2023-04-14 | 765 | 765 | 750 | 751 | 26,200 | 751 |
2023-04-13 | 755 | 762 | 749 | 759 | 38,200 | 759 |
2023-04-12 | 755 | 755 | 747 | 749 | 48,200 | 749 |
2023-04-11 | 762 | 763 | 751 | 754 | 34,700 | 754 |
2023-04-10 | 755 | 766 | 751 | 758 | 42,800 | 758 |
2023-04-07 | 740 | 751 | 731 | 750 | 91,400 | 750 |
2023-04-06 | 743 | 767 | 738 | 750 | 86,000 | 750 |
2023-04-05 | 769 | 769 | 745 | 751 | 94,300 | 751 |
2023-04-04 | 763 | 781 | 755 | 772 | 124,900 | 772 |
2023-04-03 | 746 | 767 | 727 | 749 | 456,700 | 749 |
2023-03-31 | 802 | 817 | 793 | 810 | 81,500 | 810 |
2023-03-30 | 793 | 810 | 792 | 800 | 55,300 | 800 |
2023-03-29 | 792 | 810 | 790 | 809 | 76,800 | 809 |
2023-03-28 | 813 | 816 | 790 | 798 | 90,300 | 798 |
2023-03-27 | 827 | 834 | 812 | 816 | 50,700 | 816 |
2023-03-24 | 815 | 827 | 810 | 826 | 42,600 | 826 |
2023-03-23 | 815 | 827 | 806 | 821 | 38,200 | 821 |
2023-03-22 | 828 | 835 | 817 | 820 | 33,100 | 820 |
2023-03-20 | 835 | 843 | 805 | 818 | 116,700 | 818 |
2023-03-17 | 860 | 871 | 833 | 836 | 106,700 | 836 |
2023-03-16 | 842 | 873 | 839 | 870 | 60,000 | 870 |
2023-03-15 | 861 | 864 | 849 | 861 | 79,400 | 861 |
2023-03-14 | 879 | 890 | 850 | 855 | 101,000 | 855 |
2023-03-13 | 891 | 901 | 863 | 892 | 101,500 | 892 |
2023-03-10 | 890 | 918 | 886 | 906 | 85,100 | 906 |
2023-03-09 | 910 | 911 | 888 | 902 | 98,000 | 902 |
2023-03-08 | 915 | 922 | 901 | 910 | 59,400 | 910 |
2023-03-07 | 912 | 926 | 887 | 911 | 99,000 | 911 |
2023-03-06 | 869 | 929 | 868 | 904 | 202,700 | 904 |
2023-03-03 | 854 | 871 | 839 | 861 | 132,400 | 861 |
2023-03-02 | 819 | 845 | 818 | 841 | 54,000 | 841 |
2023-03-01 | 823 | 831 | 813 | 816 | 50,800 | 816 |
2023-02-28 | 839 | 848 | 823 | 829 | 72,700 | 829 |
2023-02-27 | 856 | 859 | 831 | 839 | 79,600 | 839 |
2023-02-24 | 867 | 870 | 820 | 854 | 143,700 | 854 |
2023-02-22 | 887 | 887 | 861 | 867 | 89,200 | 867 |
2023-02-21 | 855 | 899 | 855 | 899 | 158,400 | 899 |
2023-02-20 | 832 | 855 | 830 | 850 | 76,000 | 850 |
2023-02-17 | 840 | 843 | 811 | 824 | 110,500 | 824 |
2023-02-16 | 833 | 859 | 827 | 837 | 128,200 | 837 |
2023-02-15 | 795 | 830 | 793 | 822 | 151,500 | 822 |
2023-02-14 | 820 | 820 | 783 | 784 | 368,800 | 784 |
2023-02-13 | 969 | 972 | 923 | 928 | 143,400 | 928 |
2023-02-10 | 952 | 969 | 941 | 957 | 90,200 | 957 |
2023-02-09 | 920 | 943 | 912 | 942 | 46,700 | 942 |
2023-02-08 | 905 | 930 | 895 | 920 | 66,900 | 920 |
2023-02-07 | 890 | 927 | 882 | 905 | 84,800 | 905 |
2023-02-06 | 899 | 899 | 856 | 890 | 110,400 | 890 |
2023-02-03 | 880 | 900 | 874 | 888 | 61,800 | 888 |
2023-02-02 | 886 | 900 | 862 | 868 | 77,100 | 868 |
2023-02-01 | 850 | 876 | 841 | 871 | 79,300 | 871 |
2023-01-31 | 796 | 848 | 795 | 836 | 59,900 | 836 |
2023-01-30 | 815 | 835 | 795 | 798 | 70,800 | 798 |
2023-01-27 | 808 | 810 | 797 | 810 | 25,000 | 810 |
2023-01-26 | 815 | 815 | 806 | 808 | 15,400 | 808 |
2023-01-25 | 823 | 826 | 806 | 811 | 42,700 | 811 |
2023-01-24 | 819 | 824 | 808 | 822 | 42,300 | 822 |
2023-01-23 | 796 | 825 | 793 | 812 | 64,400 | 812 |
2023-01-20 | 770 | 795 | 763 | 793 | 40,700 | 793 |
2023-01-19 | 754 | 770 | 751 | 768 | 16,600 | 768 |
2023-01-18 | 740 | 753 | 733 | 753 | 19,200 | 753 |
2023-01-17 | 745 | 745 | 734 | 737 | 14,700 | 737 |
2023-01-16 | 737 | 747 | 722 | 730 | 23,800 | 730 |
2023-01-13 | 770 | 779 | 735 | 739 | 53,100 | 739 |
2023-01-12 | 750 | 784 | 742 | 769 | 44,300 | 769 |
2023-01-11 | 758 | 758 | 733 | 743 | 25,500 | 743 |
2023-01-10 | 746 | 796 | 743 | 743 | 71,100 | 743 |
2023-01-06 | 744 | 744 | 731 | 737 | 17,800 | 737 |
2023-01-05 | 737 | 750 | 728 | 729 | 37,100 | 729 |
2023-01-04 | 702 | 727 | 702 | 724 | 29,900 | 724 |
分割・併合履歴 : なし