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
2021-10-157457497437465,800746
2021-10-1475576373774227,900742
2021-10-1376677175676011,300760
2021-10-127677797657697,000769
2021-10-1177377676177220,300772
2021-10-0878078577377315,800773
2021-10-0780480477878014,900780
2021-10-0679280777778968,900789
2021-10-0577478876078241,500782
2021-10-0478178375075036,300750
2021-10-0178078477577511,800775
2021-09-3078378377177713,200777
2021-09-2977378376676820,400768
2021-09-2877077876477326,700773
2021-09-2776776975975913,700759
2021-09-2474976374976320,800763
2021-09-2275675774774813,900748
2021-09-2175476475475720,700757
2021-09-1777277576977411,800774
2021-09-1677977976877411,000774
2021-09-1578278276476821,800768
2021-09-1478678978078417,200784
2021-09-137877877817828,400782
2021-09-1078579078378711,000787
2021-09-097827927827859,700785
2021-09-0878379078378813,200788
2021-09-0777978677478327,200783
2021-09-0676377975677922,800779
2021-09-037527637527617,500761
2021-09-0275677374775215,000752
2021-09-0175576075175512,400755
2021-08-3175476474875514,500755
2021-08-3075075575075411,300754
2021-08-2774675274275212,700752
2021-08-2673575073575018,300750
2021-08-2573874372173025,700730
2021-08-2471173571173119,400731
2021-08-2370271070270815,500708
2021-08-2070371569569629,900696
2021-08-1970072069570236,300702
2021-08-1872573868671386,700713
2021-08-17739744680725134,800725
2021-08-1678178573873994,400739
2021-08-13824837775793186,500793
2021-08-1280480477779425,400794
2021-08-1179580078678931,500789
2021-08-1078079478079186,000791
2021-08-0676178076177913,300779
2021-08-057607717557678,500767
2021-08-0477377374476227,300762
2021-08-0378678877877813,000778
2021-08-0282182177279650,000796
2021-07-308258308178177,600817
2021-07-298288298178255,000825
2021-07-2882483082082711,100827
2021-07-278318388258308,600830
2021-07-2682483081883017,000830
2021-07-218278278138139,000813
2021-07-2082182781981911,000819
2021-07-1983083482582511,300825
2021-07-168278308258264,600826
2021-07-1582783482482612,300826
2021-07-148228278228233,200823
2021-07-1382382882082012,800820
2021-07-128288308208238,600823
2021-07-0981583481582113,500821
2021-07-0883883882082113,500821
2021-07-0782883881383516,700835
2021-07-0684584582182926,400829
2021-07-0582184581784558,500845
2021-07-0280981680380916,200809
2021-07-0179281079280325,500803
2021-06-3077679577679216,600792
2021-06-2977678377377511,300775
2021-06-2878579177277619,200776
2021-06-257957957897916,400791
2021-06-2478679678679111,300791
2021-06-237917977917955,600795
2021-06-2279879878078916,500789
2021-06-2179480778278228,800782
2021-06-1878582078480742,500807
2021-06-1777779577777927,400779
2021-06-1677478276877719,200777
2021-06-1577477476677010,000770
2021-06-1477577876176236,200762
2021-06-1177277376576513,900765
2021-06-107687707617687,900768
2021-06-0975977375676819,100768
2021-06-0873676073675613,600756
2021-06-077497517417419,700741
2021-06-047597597497503,800750
2021-06-0375976274875913,600759
2021-06-027547657547599,300759
2021-06-0177177174475114,200751
2021-05-3172480372176769,300767
2021-05-2870472170372112,300721
2021-05-277017057017052,400705
2021-05-267067077007003,800700
2021-05-257187187057058,200705
2021-05-247077107037072,700707
2021-05-217037097037072,500707
2021-05-2070771270470410,000704
2021-05-197077107057057,400705
2021-05-186997096967078,800707
2021-05-1770270269469710,200697
2021-05-1473573570070020,100700
2021-05-1372372971572214,600722
2021-05-127297297157156,000715
2021-05-1172573172272215,200722
2021-05-1072172671972311,300723
2021-05-077217257207205,200720
2021-05-0673373472272211,900722
2021-04-307337337267274,100727
2021-04-287397397267276,100727
2021-04-2773773973073611,500736
2021-04-267377377317376,800737
2021-04-2373073772873614,400736
2021-04-2271072671072615,400726
2021-04-217067097057064,100706
2021-04-207107117057094,900709
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