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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 619 | 624 | 611 | 621 | 12,900 | 621 |
| 2022-05-18 | 636 | 637 | 621 | 625 | 18,500 | 625 |
| 2022-05-17 | 644 | 644 | 636 | 636 | 7,400 | 636 |
| 2022-05-16 | 637 | 660 | 635 | 640 | 33,000 | 640 |
| 2022-05-13 | 662 | 668 | 662 | 667 | 9,100 | 667 |
| 2022-05-12 | 662 | 666 | 662 | 665 | 5,200 | 665 |
| 2022-05-11 | 665 | 668 | 663 | 663 | 3,200 | 663 |
| 2022-05-10 | 665 | 670 | 664 | 667 | 3,900 | 667 |
| 2022-05-09 | 669 | 671 | 667 | 667 | 8,400 | 667 |
| 2022-05-06 | 670 | 671 | 664 | 670 | 11,000 | 670 |
| 2022-05-02 | 661 | 700 | 661 | 672 | 50,000 | 672 |
| 2022-04-28 | 664 | 666 | 662 | 664 | 3,500 | 664 |
| 2022-04-27 | 665 | 666 | 661 | 663 | 16,700 | 663 |
| 2022-04-26 | 670 | 677 | 666 | 669 | 9,900 | 669 |
| 2022-04-25 | 675 | 677 | 671 | 671 | 5,000 | 671 |
| 2022-04-22 | 677 | 681 | 675 | 678 | 2,500 | 678 |
| 2022-04-21 | 676 | 680 | 676 | 679 | 5,700 | 679 |
| 2022-04-20 | 677 | 678 | 674 | 677 | 3,300 | 677 |
| 2022-04-19 | 677 | 678 | 672 | 675 | 6,400 | 675 |
| 2022-04-18 | 679 | 680 | 672 | 680 | 14,400 | 680 |
| 2022-04-15 | 682 | 684 | 680 | 680 | 3,100 | 680 |
| 2022-04-14 | 684 | 684 | 681 | 682 | 2,800 | 682 |
| 2022-04-13 | 680 | 686 | 680 | 684 | 4,500 | 684 |
| 2022-04-12 | 679 | 684 | 679 | 680 | 4,700 | 680 |
| 2022-04-11 | 679 | 686 | 679 | 686 | 5,400 | 686 |
| 2022-04-08 | 681 | 684 | 678 | 679 | 10,800 | 679 |
| 2022-04-07 | 687 | 687 | 682 | 682 | 7,700 | 682 |
| 2022-04-06 | 694 | 694 | 687 | 687 | 5,500 | 687 |
| 2022-04-05 | 692 | 695 | 686 | 694 | 7,500 | 694 |
| 2022-04-04 | 698 | 698 | 691 | 692 | 4,000 | 692 |
| 2022-04-01 | 689 | 698 | 686 | 698 | 9,800 | 698 |
| 2022-03-31 | 693 | 697 | 691 | 693 | 68,200 | 693 |
| 2022-03-30 | 700 | 703 | 686 | 691 | 31,300 | 691 |
| 2022-03-29 | 708 | 712 | 705 | 710 | 54,500 | 710 |
| 2022-03-28 | 710 | 713 | 706 | 707 | 44,000 | 707 |
| 2022-03-25 | 704 | 711 | 700 | 708 | 51,600 | 708 |
| 2022-03-24 | 704 | 708 | 701 | 703 | 18,500 | 703 |
| 2022-03-23 | 702 | 710 | 700 | 704 | 26,200 | 704 |
| 2022-03-22 | 695 | 702 | 694 | 702 | 42,900 | 702 |
| 2022-03-18 | 700 | 700 | 685 | 695 | 31,600 | 695 |
| 2022-03-17 | 694 | 708 | 694 | 702 | 14,800 | 702 |
| 2022-03-16 | 696 | 696 | 687 | 694 | 10,800 | 694 |
| 2022-03-15 | 708 | 708 | 687 | 687 | 30,900 | 687 |
| 2022-03-14 | 732 | 732 | 693 | 699 | 26,800 | 699 |
| 2022-03-11 | 691 | 709 | 691 | 692 | 23,900 | 692 |
| 2022-03-10 | 689 | 699 | 689 | 699 | 15,800 | 699 |
| 2022-03-09 | 683 | 688 | 683 | 683 | 6,700 | 683 |
| 2022-03-08 | 688 | 690 | 678 | 681 | 18,400 | 681 |
| 2022-03-07 | 685 | 688 | 679 | 688 | 14,400 | 688 |
| 2022-03-04 | 687 | 688 | 682 | 685 | 16,900 | 685 |
| 2022-03-03 | 692 | 692 | 687 | 687 | 5,000 | 687 |
| 2022-03-02 | 685 | 692 | 685 | 687 | 10,200 | 687 |
| 2022-03-01 | 693 | 695 | 684 | 685 | 15,000 | 685 |
| 2022-02-28 | 683 | 692 | 683 | 689 | 11,400 | 689 |
| 2022-02-25 | 682 | 685 | 679 | 683 | 9,400 | 683 |
| 2022-02-24 | 688 | 688 | 674 | 676 | 14,400 | 676 |
| 2022-02-22 | 687 | 687 | 683 | 683 | 5,700 | 683 |
| 2022-02-21 | 692 | 692 | 684 | 687 | 6,200 | 687 |
| 2022-02-18 | 688 | 691 | 684 | 689 | 5,000 | 689 |
| 2022-02-17 | 690 | 693 | 686 | 688 | 6,600 | 688 |
| 2022-02-16 | 687 | 694 | 687 | 694 | 7,800 | 694 |
| 2022-02-15 | 690 | 690 | 683 | 687 | 15,700 | 687 |
| 2022-02-14 | 677 | 694 | 677 | 687 | 32,100 | 687 |
| 2022-02-10 | 708 | 718 | 706 | 717 | 21,900 | 717 |
| 2022-02-09 | 700 | 706 | 700 | 700 | 12,700 | 700 |
| 2022-02-08 | 697 | 706 | 695 | 700 | 14,800 | 700 |
| 2022-02-07 | 703 | 703 | 693 | 695 | 11,200 | 695 |
| 2022-02-04 | 705 | 705 | 700 | 700 | 3,200 | 700 |
| 2022-02-03 | 701 | 703 | 700 | 700 | 6,300 | 700 |
| 2022-02-02 | 697 | 702 | 697 | 701 | 3,500 | 701 |
| 2022-02-01 | 699 | 704 | 692 | 697 | 5,600 | 697 |
| 2022-01-31 | 692 | 699 | 690 | 699 | 4,600 | 699 |
| 2022-01-28 | 691 | 694 | 684 | 688 | 7,500 | 688 |
| 2022-01-27 | 704 | 704 | 680 | 681 | 21,400 | 681 |
| 2022-01-26 | 698 | 703 | 695 | 703 | 4,100 | 703 |
| 2022-01-25 | 700 | 700 | 693 | 694 | 12,500 | 694 |
| 2022-01-24 | 692 | 699 | 692 | 699 | 12,000 | 699 |
| 2022-01-21 | 693 | 697 | 687 | 696 | 7,300 | 696 |
| 2022-01-20 | 683 | 691 | 682 | 689 | 8,900 | 689 |
| 2022-01-19 | 690 | 694 | 682 | 682 | 15,200 | 682 |
| 2022-01-18 | 709 | 709 | 694 | 696 | 10,100 | 696 |
| 2022-01-17 | 715 | 715 | 698 | 703 | 11,500 | 703 |
| 2022-01-14 | 702 | 712 | 700 | 712 | 6,200 | 712 |
| 2022-01-13 | 719 | 719 | 703 | 710 | 9,600 | 710 |
| 2022-01-12 | 712 | 715 | 709 | 715 | 5,900 | 715 |
| 2022-01-11 | 711 | 711 | 700 | 708 | 6,100 | 708 |
| 2022-01-07 | 712 | 713 | 701 | 701 | 6,400 | 701 |
| 2022-01-06 | 723 | 723 | 695 | 695 | 26,400 | 695 |
| 2022-01-05 | 725 | 726 | 716 | 724 | 7,800 | 724 |
| 2022-01-04 | 702 | 725 | 702 | 719 | 13,400 | 719 |
分割・併合履歴 ： なし
