1384 (株)ホクリヨウ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-197087107067091,400709
2021-04-167107107087084,200708
2021-04-157107107097106,000710
2021-04-147097107087101,900710
2021-04-137107117087109,900710
2021-04-1270971870771020,800710
2021-04-097037077037042,100704
2021-04-087047077027034,300703
2021-04-077067077037075,400707
2021-04-067077097027066,700706
2021-04-057077107027068,100706
2021-04-026987096957079,500707
2021-04-0171871870070012,400700
2021-03-3171072070971917,400719
2021-03-3071171470471025,500710
2021-03-2972873172172830,400728
2021-03-2672772772072626,500726
2021-03-2571872571672519,500725
2021-03-2471571870571513,100715
2021-03-2372072471571517,100715
2021-03-2270972070472021,800720
2021-03-1970971170171024,600710
2021-03-1870571170470618,600706
2021-03-1770070570070511,200705
2021-03-167007057007058,200705
2021-03-1570670669870523,100705
2021-03-1269970569970033,600700
2021-03-1169569969569914,200699
2021-03-1068069068069014,500690
2021-03-096796816756808,400680
2021-03-0868068067467813,000678
2021-03-0568068067267715,100677
2021-03-0468068066667915,700679
2021-03-0368868868068012,400680
2021-03-026896896816878,700687
2021-03-0168068367068030,100680
2021-02-266846846806806,100680
2021-02-2568569468168411,900684
2021-02-246806806796804,500680
2021-02-2268068067567910,900679
2021-02-196766806766805,400680
2021-02-186776806766767,100676
2021-02-176796826756777,700677
2021-02-1668569067668083,700680
2021-02-1568870067669221,800692
2021-02-1270270570070210,300702
2021-02-1070070969569814,000698
2021-02-097097117087118,100711
2021-02-087037087037085,900708
2021-02-057007026987025,100702
2021-02-046957016947014,100701
2021-02-036986986966982,800698
2021-02-026986986956982,700698
2021-02-017007006956983,100698
2021-01-297087087037051,200705
2021-01-287027097027096,400709
2021-01-277087087027023,200702
2021-01-267037067007065,300706
2021-01-257027057007054,700705
2021-01-226927006927006,500700
2021-01-216896956806956,200695
2021-01-206966966896895,700689
2021-01-196846956846946,700694
2021-01-186806846786784,800678
2021-01-1569269267267815,000678
2021-01-146936966926924,300692
2021-01-136986996876935,500693
2021-01-126936996916985,100698
2021-01-0869369868469812,700698
2021-01-076996996936992,900699
2021-01-066957006926922,700692
2021-01-056917006906954,200695
2021-01-046956996956961,400696

分割・併合履歴 : なし