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
2022-05-1961962461162112,900621
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