1384 (株)ホクリヨウ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0869469467769112,100691
2022-12-0769269568269313,100693
2022-12-0666769366669220,600692
2022-12-056716746616649,400664
2022-12-0267468066767110,100671
2022-12-016826876706749,600674
2022-11-306856856806805,700680
2022-11-296946946826827,500682
2022-11-286956956906904,900690
2022-11-256986986926959,000695
2022-11-246956986926969,800696
2022-11-226946956876959,000695
2022-11-2168369468069422,000694
2022-11-1867568167367410,300674
2022-11-176736756686724,800672
2022-11-166726756666739,000673
2022-11-1568068267067615,500676
2022-11-14693698666685115,600685
2022-11-1162763862563316,000633
2022-11-106286316256277,100627
2022-11-096226306206287,000628
2022-11-0862462661962210,800622
2022-11-0761962561562511,000625
2022-11-046206226126148,600614
2022-11-026226226156164,100616
2022-11-016256256146144,200614
2022-10-316276276196227,100622
2022-10-2863363562362325,200623
2022-10-276256366256334,500633
2022-10-2662563562363516,700635
2022-10-2561462460962421,200624
2022-10-246156166086086,400608
2022-10-216136136076073,200607
2022-10-206056146056125,900612
2022-10-196106146076098,300609
2022-10-186076126046068,200606
2022-10-176066096026075,500607
2022-10-1461261260060611,300606
2022-10-136056095986028,000602
2022-10-126146146056055,600605
2022-10-1160561260560911,800609
2022-10-0760061760061021,700610
2022-10-0660060959960518,200605
2022-10-056076085995999,400599
2022-10-0460160759660710,200607
2022-10-036006036006002,900600
2022-09-306026046026024,100602
2022-09-2960760760260211,400602
2022-09-2860060359060226,300602
2022-09-276006046006015,700601
2022-09-2660260460060012,800600
2022-09-226046066026026,100602
2022-09-216066096056057,000605
2022-09-206116116066097,100609
2022-09-1661061260660610,000606
2022-09-1561161261061069,500610
2022-09-146126126116113,500611
2022-09-136126176116155,100615
2022-09-126166166136161,900616
2022-09-096206206146146,200614
2022-09-0861761961561912,100619
2022-09-076156176126146,400614
2022-09-0661261961261510,400615
2022-09-056156156126155,000615
2022-09-026116156116154,900615
2022-09-016136166126124,700612
2022-08-316176176136176,300617
2022-08-306146166126163,100616
2022-08-296146176146143,200614
2022-08-2661261861261812,200618
2022-08-256156166146152,500615
2022-08-246166166136132,900613
2022-08-236136156136141,700614
2022-08-226166166136144,500614
2022-08-196146206146164,100616
2022-08-186146176146144,600614
2022-08-176176216166205,500620
2022-08-166166186136166,000616
2022-08-156186226146197,800619
2022-08-1261762161261912,300619
2022-08-106106156106157,400615
2022-08-096116136116112,400611
2022-08-086116136106116,000611
2022-08-056116136116133,000613
2022-08-046116126116112,500611
2022-08-036126156116115,300611
2022-08-026156156126121,700612
2022-08-016186196126165,600616
2022-07-296146196136142,500614
2022-07-286196196146144,800614
2022-07-276186196166192,300619
2022-07-266186186156182,700618
2022-07-256186186126145,400614
2022-07-226116146116114,500611
2022-07-216126146116144,100614
2022-07-206116156116114,400611
2022-07-196116126116113,300611
2022-07-156196196116115,800611
2022-07-146116156116134,200613
2022-07-136186186116116,600611
2022-07-126196196166163,900616
2022-07-1162062261561721,000617
2022-07-086276286206206,700620
2022-07-076246266226235,100623
2022-07-066246266236243,900624
2022-07-056226266226242,400624
2022-07-046256256206225,800622
2022-07-016266286236233,300623
2022-06-306306336256276,000627
2022-06-2962263162263012,500630
2022-06-2862863062162910,900629
2022-06-276286326286282,100628
2022-06-246336336286284,200628
2022-06-236296306286283,100628
2022-06-226256296256292,100629
2022-06-216236306236252,000625
2022-06-206306336236236,000623
2022-06-176336346306308,500630
2022-06-166376376346353,800635
2022-06-156346366346342,000634
2022-06-146366376346345,700634
2022-06-136356366356362,200636
2022-06-106346376346354,200635
2022-06-096356386356354,900635
2022-06-086346376346354,400635
2022-06-076356366336343,700634
2022-06-0663863863163610,100636
2022-06-036356356316342,600634
2022-06-026346346316336,400633
2022-06-016316356316341,800634
2022-05-3163764063063115,600631
2022-05-3062763662763617,300636
2022-05-276286286226272,900627
2022-05-266306306236238,100623
2022-05-256306306256273,000627
2022-05-246236276216276,100627
2022-05-2362863062262610,200626
2022-05-2062363062162310,700623
2022-05-1961962461162112,900621
2022-05-1863663762162518,500625
2022-05-176446446366367,400636
2022-05-1663766063564033,000640
2022-05-136626686626679,100667
2022-05-126626666626655,200665
2022-05-116656686636633,200663
2022-05-106656706646673,900667
2022-05-096696716676678,400667
2022-05-0667067166467011,000670
2022-05-0266170066167250,000672
2022-04-286646666626643,500664
2022-04-2766566666166316,700663
2022-04-266706776666699,900669
2022-04-256756776716715,000671
2022-04-226776816756782,500678
2022-04-216766806766795,700679
2022-04-206776786746773,300677
2022-04-196776786726756,400675
2022-04-1867968067268014,400680
2022-04-156826846806803,100680
2022-04-146846846816822,800682
2022-04-136806866806844,500684
2022-04-126796846796804,700680
2022-04-116796866796865,400686
2022-04-0868168467867910,800679
2022-04-076876876826827,700682
2022-04-066946946876875,500687
2022-04-056926956866947,500694
2022-04-046986986916924,000692
2022-04-016896986866989,800698
2022-03-3169369769169368,200693
2022-03-3070070368669131,300691
2022-03-2970871270571054,500710
2022-03-2871071370670744,000707
2022-03-2570471170070851,600708
2022-03-2470470870170318,500703
2022-03-2370271070070426,200704
2022-03-2269570269470242,900702
2022-03-1870070068569531,600695
2022-03-1769470869470214,800702
2022-03-1669669668769410,800694
2022-03-1570870868768730,900687
2022-03-1473273269369926,800699
2022-03-1169170969169223,900692
2022-03-1068969968969915,800699
2022-03-096836886836836,700683
2022-03-0868869067868118,400681
2022-03-0768568867968814,400688
2022-03-0468768868268516,900685
2022-03-036926926876875,000687
2022-03-0268569268568710,200687
2022-03-0169369568468515,000685
2022-02-2868369268368911,400689
2022-02-256826856796839,400683
2022-02-2468868867467614,400676
2022-02-226876876836835,700683
2022-02-216926926846876,200687
2022-02-186886916846895,000689
2022-02-176906936866886,600688
2022-02-166876946876947,800694
2022-02-1569069068368715,700687
2022-02-1467769467768732,100687
2022-02-1070871870671721,900717
2022-02-0970070670070012,700700
2022-02-0869770669570014,800700
2022-02-0770370369369511,200695
2022-02-047057057007003,200700
2022-02-037017037007006,300700
2022-02-026977026977013,500701
2022-02-016997046926975,600697
2022-01-316926996906994,600699
2022-01-286916946846887,500688
2022-01-2770470468068121,400681
2022-01-266987036957034,100703
2022-01-2570070069369412,500694
2022-01-2469269969269912,000699
2022-01-216936976876967,300696
2022-01-206836916826898,900689
2022-01-1969069468268215,200682
2022-01-1870970969469610,100696
2022-01-1771571569870311,500703
2022-01-147027127007126,200712
2022-01-137197197037109,600710
2022-01-127127157097155,900715
2022-01-117117117007086,100708
2022-01-077127137017016,400701
2022-01-0672372369569526,400695
2022-01-057257267167247,800724
2022-01-0470272570271913,400719

分割・併合履歴 : なし