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 |
---|---|---|---|---|---|---|
2021-04-19 | 708 | 710 | 706 | 709 | 1,400 | 709 |
2021-04-16 | 710 | 710 | 708 | 708 | 4,200 | 708 |
2021-04-15 | 710 | 710 | 709 | 710 | 6,000 | 710 |
2021-04-14 | 709 | 710 | 708 | 710 | 1,900 | 710 |
2021-04-13 | 710 | 711 | 708 | 710 | 9,900 | 710 |
2021-04-12 | 709 | 718 | 707 | 710 | 20,800 | 710 |
2021-04-09 | 703 | 707 | 703 | 704 | 2,100 | 704 |
2021-04-08 | 704 | 707 | 702 | 703 | 4,300 | 703 |
2021-04-07 | 706 | 707 | 703 | 707 | 5,400 | 707 |
2021-04-06 | 707 | 709 | 702 | 706 | 6,700 | 706 |
2021-04-05 | 707 | 710 | 702 | 706 | 8,100 | 706 |
2021-04-02 | 698 | 709 | 695 | 707 | 9,500 | 707 |
2021-04-01 | 718 | 718 | 700 | 700 | 12,400 | 700 |
2021-03-31 | 710 | 720 | 709 | 719 | 17,400 | 719 |
2021-03-30 | 711 | 714 | 704 | 710 | 25,500 | 710 |
2021-03-29 | 728 | 731 | 721 | 728 | 30,400 | 728 |
2021-03-26 | 727 | 727 | 720 | 726 | 26,500 | 726 |
2021-03-25 | 718 | 725 | 716 | 725 | 19,500 | 725 |
2021-03-24 | 715 | 718 | 705 | 715 | 13,100 | 715 |
2021-03-23 | 720 | 724 | 715 | 715 | 17,100 | 715 |
2021-03-22 | 709 | 720 | 704 | 720 | 21,800 | 720 |
2021-03-19 | 709 | 711 | 701 | 710 | 24,600 | 710 |
2021-03-18 | 705 | 711 | 704 | 706 | 18,600 | 706 |
2021-03-17 | 700 | 705 | 700 | 705 | 11,200 | 705 |
2021-03-16 | 700 | 705 | 700 | 705 | 8,200 | 705 |
2021-03-15 | 706 | 706 | 698 | 705 | 23,100 | 705 |
2021-03-12 | 699 | 705 | 699 | 700 | 33,600 | 700 |
2021-03-11 | 695 | 699 | 695 | 699 | 14,200 | 699 |
2021-03-10 | 680 | 690 | 680 | 690 | 14,500 | 690 |
2021-03-09 | 679 | 681 | 675 | 680 | 8,400 | 680 |
2021-03-08 | 680 | 680 | 674 | 678 | 13,000 | 678 |
2021-03-05 | 680 | 680 | 672 | 677 | 15,100 | 677 |
2021-03-04 | 680 | 680 | 666 | 679 | 15,700 | 679 |
2021-03-03 | 688 | 688 | 680 | 680 | 12,400 | 680 |
2021-03-02 | 689 | 689 | 681 | 687 | 8,700 | 687 |
2021-03-01 | 680 | 683 | 670 | 680 | 30,100 | 680 |
2021-02-26 | 684 | 684 | 680 | 680 | 6,100 | 680 |
2021-02-25 | 685 | 694 | 681 | 684 | 11,900 | 684 |
2021-02-24 | 680 | 680 | 679 | 680 | 4,500 | 680 |
2021-02-22 | 680 | 680 | 675 | 679 | 10,900 | 679 |
2021-02-19 | 676 | 680 | 676 | 680 | 5,400 | 680 |
2021-02-18 | 677 | 680 | 676 | 676 | 7,100 | 676 |
2021-02-17 | 679 | 682 | 675 | 677 | 7,700 | 677 |
2021-02-16 | 685 | 690 | 676 | 680 | 83,700 | 680 |
2021-02-15 | 688 | 700 | 676 | 692 | 21,800 | 692 |
2021-02-12 | 702 | 705 | 700 | 702 | 10,300 | 702 |
2021-02-10 | 700 | 709 | 695 | 698 | 14,000 | 698 |
2021-02-09 | 709 | 711 | 708 | 711 | 8,100 | 711 |
2021-02-08 | 703 | 708 | 703 | 708 | 5,900 | 708 |
2021-02-05 | 700 | 702 | 698 | 702 | 5,100 | 702 |
2021-02-04 | 695 | 701 | 694 | 701 | 4,100 | 701 |
2021-02-03 | 698 | 698 | 696 | 698 | 2,800 | 698 |
2021-02-02 | 698 | 698 | 695 | 698 | 2,700 | 698 |
2021-02-01 | 700 | 700 | 695 | 698 | 3,100 | 698 |
2021-01-29 | 708 | 708 | 703 | 705 | 1,200 | 705 |
2021-01-28 | 702 | 709 | 702 | 709 | 6,400 | 709 |
2021-01-27 | 708 | 708 | 702 | 702 | 3,200 | 702 |
2021-01-26 | 703 | 706 | 700 | 706 | 5,300 | 706 |
2021-01-25 | 702 | 705 | 700 | 705 | 4,700 | 705 |
2021-01-22 | 692 | 700 | 692 | 700 | 6,500 | 700 |
2021-01-21 | 689 | 695 | 680 | 695 | 6,200 | 695 |
2021-01-20 | 696 | 696 | 689 | 689 | 5,700 | 689 |
2021-01-19 | 684 | 695 | 684 | 694 | 6,700 | 694 |
2021-01-18 | 680 | 684 | 678 | 678 | 4,800 | 678 |
2021-01-15 | 692 | 692 | 672 | 678 | 15,000 | 678 |
2021-01-14 | 693 | 696 | 692 | 692 | 4,300 | 692 |
2021-01-13 | 698 | 699 | 687 | 693 | 5,500 | 693 |
2021-01-12 | 693 | 699 | 691 | 698 | 5,100 | 698 |
2021-01-08 | 693 | 698 | 684 | 698 | 12,700 | 698 |
2021-01-07 | 699 | 699 | 693 | 699 | 2,900 | 699 |
2021-01-06 | 695 | 700 | 692 | 692 | 2,700 | 692 |
2021-01-05 | 691 | 700 | 690 | 695 | 4,200 | 695 |
2021-01-04 | 695 | 699 | 695 | 696 | 1,400 | 696 |
分割・併合履歴 : なし