1384 (株)ホクリヨウ 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
2020-11-266796896746864,500686
2020-11-256876876726747,900674
2020-11-246886886826874,300687
2020-11-206846886776822,100682
2020-11-196836846786843,000684
2020-11-186806836806802,500680
2020-11-176886886756805,000680
2020-11-166756886756889,500688
2020-11-136906936786788,800678
2020-11-126986986876954,000695
2020-11-116946946896926,300692
2020-11-1067868967868410,200684
2020-11-096756786746774,000677
2020-11-066696786696784,100678
2020-11-056556676556672,200667
2020-11-046626656596641,700664
2020-11-026556576546555,400655
2020-10-306606606546544,000654
2020-10-296626626616612,300661
2020-10-286646646596593,300659
2020-10-276746746596619,400661
2020-10-266786796746764,300676
2020-10-236796796716733,500673
2020-10-226736786726721,700672
2020-10-216726746716731,700673
2020-10-206736766726721,700672
2020-10-196736736686732,400673
2020-10-166836866736733,600673
2020-10-156806846736735,000673
2020-10-146896896806803,000680
2020-10-136936946856854,800685
2020-10-126926936876904,100690
2020-10-096916916876881,700688
2020-10-086836876836853,400685
2020-10-076796956776833,900683
2020-10-066806876796794,200679
2020-10-056766836766805,200680
2020-10-0270870865065917,400659
2020-09-3069471369370912,800709
2020-09-296826936816936,800693
2020-09-2867568767568213,600682
2020-09-256746746696695,300669
2020-09-246736736656663,700666
2020-09-236656736646736,900673
2020-09-186646656606656,300665
2020-09-176666666606632,900663
2020-09-166616666606653,100665
2020-09-156636666636662,500666
2020-09-146666676606639,000663
2020-09-1166866865866215,000662
2020-09-106526546506548,000654
2020-09-096486526466516,000651
2020-09-086516526466485,000648
2020-09-0765465464464812,200648
2020-09-046436476416413,400641
2020-09-036536536436446,400644
2020-09-026456516416504,100650
2020-09-016476496406454,200645
2020-08-316516516486493,200649
2020-08-286566586516517,500651
2020-08-276576576546574,900657
2020-08-266576596546543,000654
2020-08-256646646526574,200657
2020-08-2464866464566479,000664
2020-08-216386486386485,400648
2020-08-206396406396391,900639
2020-08-196386436386434,700643
2020-08-186466466406437,600643
2020-08-176456506456498,400649
2020-08-146456496386457,800645
2020-08-1365865863364528,700645
2020-08-1264566464466429,100664
2020-08-116336416326409,600640
2020-08-076296356296303,400630
2020-08-066266306256293,500629
2020-08-056256276246262,400626
2020-08-046186246186222,600622
2020-08-036306306076205,000620
2020-07-316396396306302,700630
2020-07-306366366346342,400634
2020-07-296456456366363,300636
2020-07-286396426396412,300641
2020-07-276356416356413,300641
2020-07-226446446356354,200635
2020-07-216386386356382,000638
2020-07-206396406346383,400638
2020-07-176266376266342,200634
2020-07-166336426256255,500625
2020-07-156406426306337,500633
2020-07-146386386346373,500637
2020-07-136316426316384,100638
2020-07-106256346256304,700630
2020-07-096466476316325,700632
2020-07-086476476456464,000646
2020-07-076456476426462,800646
2020-07-066396466386454,500645
2020-07-036456456376384,900638
2020-07-026456456396396,900639
2020-07-0164664663763711,500637
2020-06-306476486416414,200641
2020-06-296406486406437,200643
2020-06-266526526416453,600645
2020-06-256366436366373,100637
2020-06-246496496436455,700645
2020-06-236376376366371,900637
2020-06-226346396346374,700637
2020-06-196406406346343,200634
2020-06-186456506406403,000640
2020-06-176346586346426,800642
2020-06-1662163962163411,900634
2020-06-1561262861262014,600620
2020-06-1262663360962214,900622
2020-06-116556576326328,000632
2020-06-106526586526587,900658
2020-06-096556576516517,700651
2020-06-086556556516544,700654
2020-06-056566566516544,600654
2020-06-046516546456515,900651
2020-06-036566566506509,300650
2020-06-026566646556568,500656
2020-06-016656656546562,000656
2020-05-2966366765565512,500655
2020-05-2864866464866415,700664
2020-05-276416486406486,600648
2020-05-2664064763864611,500646
2020-05-256536536436434,500643
2020-05-226416416356353,400635
2020-05-2165165263763711,200637
2020-05-206516566506529,800652
2020-05-1964465764065610,700656
2020-05-1866166164064015,800640
2020-05-1565565662465058,400650
2020-05-1459060558860511,000605
2020-05-135985985905906,300590
2020-05-125965995945967,000596
2020-05-1157959557859414,700594
2020-05-0857858157357813,700578
2020-05-0758258457657814,800578
2020-05-0160060058058018,000580
2020-04-3060661060060020,500600
2020-04-2861461460560513,300605
2020-04-276146146096147,400614
2020-04-2461961960861416,900614
2020-04-2360761460361422,200614
2020-04-2260360959460334,100603
2020-04-2161361559560324,600603
2020-04-2062062261562218,800622
2020-04-1762563861862234,400622
2020-04-1660462560062231,800622
2020-04-1560661058959524,400595
2020-04-1459361158960919,500609
2020-04-135945985865898,200589
2020-04-1059460058559311,400593
2020-04-0959059658459610,500596
2020-04-0859460158358326,500583
2020-04-0760160157159427,000594
2020-04-0656060055059832,500598
2020-04-0353555953455333,700553
2020-04-0257558253553732,400537
2020-04-0161261258358316,000583
2020-03-3161561558661127,000611
2020-03-3062062060061624,500616
2020-03-2763564062064040,500640
2020-03-2662963959963738,400637
2020-03-2561162660062525,200625
2020-03-2458061457161144,600611
2020-03-2355558253956830,100568
2020-03-1957257253655518,400555
2020-03-1853055051654364,800543
2020-03-1749454149352661,100526
2020-03-1654054351952646,000526
2020-03-1353756052054465,100544
2020-03-1259662458761744,800617
2020-03-1166068259659764,100597
2020-03-1061066759666444,300664
2020-03-0966366362362438,600624
2020-03-0670770867267732,600677
2020-03-0569571169570717,300707
2020-03-0470770767368821,200688
2020-03-0374074170370727,300707
2020-03-0264769264369223,000692
2020-02-28676678631650122,400650
2020-02-27749749710711130,900711
2020-02-2674475272375020,900750
2020-02-2575076373075674,000756
2020-02-2176477876377851,800778
2020-02-2079579775676319,700763
2020-02-1977178477178012,000780
2020-02-187907907717719,700771
2020-02-1778879877378223,200782
2020-02-1478779676078954,900789
2020-02-1378881278379731,400797
2020-02-1278078177678012,200780
2020-02-107887897767769,600776
2020-02-077797857757857,900785
2020-02-0678378777378310,400783
2020-02-0580480976676862,300768
2020-02-0483783777579949,800799
2020-02-0378683776783779,500837
2020-01-3179080976578656,800786
2020-01-3073376272376237,700762
2020-01-297257277187266,900726
2020-01-2870372970271621,900716
2020-01-2772372370670719,700707
2020-01-2471672771572619,800726
2020-01-2371171770971212,600712
2020-01-227157187107107,000710
2020-01-217147217137148,100714
2020-01-207087137087124,500712
2020-01-177057097027046,300704
2020-01-166987026937008,000700
2020-01-157037036966967,600696
2020-01-1471071569770312,300703
2020-01-1071571870770710,400707
2020-01-0971372170471417,100714
2020-01-0869270968770117,600701
2020-01-076857076856978,200697
2020-01-0669469568868810,400688

分割・併合履歴 : なし