1384 (株)ホクリヨウ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 879 | 879 | 865 | 872 | 10,700 | 872 |
| 2015-12-29 | 875 | 882 | 869 | 879 | 14,900 | 879 |
| 2015-12-28 | 880 | 880 | 858 | 869 | 7,100 | 869 |
| 2015-12-25 | 830 | 850 | 830 | 850 | 25,400 | 850 |
| 2015-12-24 | 861 | 862 | 817 | 817 | 43,900 | 817 |
| 2015-12-22 | 861 | 874 | 860 | 867 | 13,600 | 867 |
| 2015-12-21 | 880 | 881 | 860 | 876 | 17,300 | 876 |
| 2015-12-18 | 888 | 889 | 881 | 881 | 13,200 | 881 |
| 2015-12-17 | 890 | 895 | 884 | 889 | 10,200 | 889 |
| 2015-12-16 | 873 | 889 | 868 | 875 | 10,700 | 875 |
| 2015-12-15 | 889 | 897 | 864 | 864 | 11,400 | 864 |
| 2015-12-14 | 858 | 888 | 849 | 884 | 21,700 | 884 |
| 2015-12-11 | 899 | 899 | 880 | 889 | 21,100 | 889 |
| 2015-12-10 | 870 | 908 | 859 | 893 | 46,800 | 893 |
| 2015-12-09 | 861 | 880 | 859 | 880 | 29,200 | 880 |
| 2015-12-08 | 858 | 869 | 843 | 863 | 21,100 | 863 |
| 2015-12-07 | 840 | 858 | 837 | 858 | 38,500 | 858 |
| 2015-12-04 | 838 | 842 | 820 | 836 | 20,000 | 836 |
| 2015-12-03 | 844 | 844 | 837 | 838 | 9,800 | 838 |
| 2015-12-02 | 843 | 845 | 836 | 841 | 24,000 | 841 |
| 2015-12-01 | 842 | 845 | 828 | 841 | 23,000 | 841 |
| 2015-11-30 | 835 | 848 | 826 | 841 | 40,900 | 841 |
| 2015-11-27 | 814 | 814 | 798 | 812 | 21,100 | 812 |
| 2015-11-26 | 789 | 814 | 784 | 814 | 34,800 | 814 |
| 2015-11-25 | 786 | 787 | 780 | 782 | 9,600 | 782 |
| 2015-11-24 | 765 | 785 | 765 | 785 | 17,100 | 785 |
| 2015-11-20 | 752 | 755 | 749 | 750 | 4,500 | 750 |
| 2015-11-19 | 755 | 755 | 748 | 752 | 7,600 | 752 |
| 2015-11-18 | 754 | 754 | 748 | 749 | 6,500 | 749 |
| 2015-11-17 | 737 | 756 | 737 | 747 | 9,800 | 747 |
| 2015-11-16 | 752 | 761 | 732 | 732 | 26,300 | 732 |
| 2015-11-13 | 763 | 765 | 760 | 763 | 7,500 | 763 |
| 2015-11-12 | 771 | 771 | 762 | 763 | 23,300 | 763 |
| 2015-11-11 | 771 | 777 | 770 | 771 | 16,100 | 771 |
| 2015-11-10 | 780 | 780 | 770 | 770 | 32,400 | 770 |
| 2015-11-09 | 791 | 793 | 781 | 781 | 17,300 | 781 |
| 2015-11-06 | 781 | 793 | 780 | 784 | 26,900 | 784 |
| 2015-11-05 | 781 | 788 | 781 | 781 | 9,700 | 781 |
| 2015-11-04 | 798 | 798 | 780 | 781 | 23,300 | 781 |
| 2015-11-02 | 791 | 795 | 775 | 777 | 16,500 | 777 |
| 2015-10-30 | 793 | 804 | 793 | 802 | 7,300 | 802 |
| 2015-10-29 | 796 | 807 | 792 | 804 | 12,000 | 804 |
| 2015-10-28 | 782 | 798 | 782 | 786 | 11,100 | 786 |
| 2015-10-27 | 796 | 796 | 780 | 780 | 17,500 | 780 |
| 2015-10-26 | 773 | 800 | 773 | 788 | 12,600 | 788 |
| 2015-10-23 | 762 | 772 | 762 | 770 | 11,800 | 770 |
| 2015-10-22 | 768 | 768 | 760 | 761 | 25,600 | 761 |
| 2015-10-21 | 782 | 783 | 770 | 770 | 18,200 | 770 |
| 2015-10-20 | 780 | 793 | 780 | 781 | 9,000 | 781 |
| 2015-10-19 | 767 | 801 | 760 | 784 | 49,400 | 784 |
| 2015-10-16 | 827 | 831 | 800 | 802 | 46,600 | 802 |
| 2015-10-15 | 845 | 845 | 800 | 825 | 70,900 | 825 |
| 2015-10-14 | 873 | 888 | 850 | 888 | 53,800 | 888 |
| 2015-10-13 | 877 | 877 | 863 | 870 | 14,500 | 870 |
| 2015-10-09 | 882 | 882 | 871 | 877 | 22,500 | 877 |
| 2015-10-08 | 873 | 884 | 865 | 867 | 26,000 | 867 |
| 2015-10-07 | 831 | 888 | 825 | 888 | 56,300 | 888 |
| 2015-10-06 | 826 | 859 | 816 | 846 | 49,300 | 846 |
| 2015-10-05 | 805 | 820 | 801 | 818 | 21,700 | 818 |
| 2015-10-02 | 799 | 804 | 797 | 804 | 27,900 | 804 |
| 2015-10-01 | 800 | 804 | 792 | 793 | 16,100 | 793 |
| 2015-09-30 | 806 | 806 | 790 | 806 | 49,900 | 806 |
| 2015-09-29 | 798 | 808 | 766 | 805 | 59,400 | 805 |
| 2015-09-28 | 805 | 806 | 800 | 803 | 27,400 | 803 |
| 2015-09-25 | 804 | 815 | 800 | 806 | 30,500 | 806 |
| 2015-09-24 | 800 | 813 | 783 | 812 | 25,100 | 812 |
| 2015-09-18 | 825 | 845 | 797 | 800 | 170,500 | 800 |
| 2015-09-17 | 758 | 775 | 757 | 761 | 9,300 | 761 |
| 2015-09-16 | 770 | 785 | 757 | 757 | 24,600 | 757 |
| 2015-09-15 | 769 | 795 | 755 | 768 | 35,900 | 768 |
| 2015-09-14 | 795 | 831 | 764 | 778 | 98,500 | 778 |
| 2015-09-11 | 751 | 760 | 745 | 756 | 8,500 | 756 |
| 2015-09-10 | 730 | 760 | 720 | 760 | 30,500 | 760 |
| 2015-09-09 | 725 | 766 | 713 | 763 | 46,900 | 763 |
| 2015-09-08 | 711 | 719 | 695 | 703 | 23,000 | 703 |
| 2015-09-07 | 718 | 728 | 698 | 705 | 31,300 | 705 |
| 2015-09-04 | 756 | 756 | 716 | 740 | 23,200 | 740 |
| 2015-09-03 | 772 | 774 | 754 | 754 | 13,200 | 754 |
| 2015-09-02 | 701 | 770 | 701 | 742 | 42,400 | 742 |
| 2015-09-01 | 784 | 784 | 736 | 736 | 37,300 | 736 |
| 2015-08-31 | 790 | 800 | 783 | 789 | 24,500 | 789 |
| 2015-08-28 | 741 | 796 | 741 | 787 | 48,200 | 787 |
| 2015-08-27 | 720 | 748 | 718 | 731 | 71,700 | 731 |
| 2015-08-26 | 702 | 710 | 670 | 710 | 73,800 | 710 |
| 2015-08-25 | 650 | 733 | 636 | 652 | 132,300 | 652 |
| 2015-08-24 | 775 | 800 | 700 | 707 | 123,400 | 707 |
| 2015-08-21 | 814 | 837 | 800 | 814 | 79,100 | 814 |
| 2015-08-20 | 887 | 887 | 852 | 857 | 68,000 | 857 |
| 2015-08-19 | 899 | 902 | 890 | 891 | 25,200 | 891 |
| 2015-08-18 | 900 | 902 | 896 | 897 | 24,000 | 897 |
| 2015-08-17 | 903 | 907 | 892 | 897 | 28,000 | 897 |
| 2015-08-14 | 904 | 924 | 901 | 902 | 51,500 | 902 |
| 2015-08-13 | 905 | 912 | 903 | 911 | 28,800 | 911 |
| 2015-08-12 | 910 | 910 | 895 | 905 | 48,700 | 905 |
| 2015-08-11 | 910 | 911 | 900 | 910 | 19,200 | 910 |
| 2015-08-10 | 906 | 912 | 902 | 905 | 29,800 | 905 |
| 2015-08-07 | 905 | 915 | 901 | 912 | 31,600 | 912 |
| 2015-08-06 | 895 | 918 | 891 | 913 | 41,800 | 913 |
| 2015-08-05 | 895 | 901 | 885 | 900 | 51,400 | 900 |
| 2015-08-04 | 935 | 938 | 899 | 901 | 62,400 | 901 |
| 2015-08-03 | 888 | 938 | 888 | 927 | 94,500 | 927 |
| 2015-07-31 | 917 | 917 | 874 | 889 | 115,900 | 889 |
| 2015-07-30 | 934 | 934 | 903 | 918 | 84,300 | 918 |
| 2015-07-29 | 946 | 954 | 921 | 928 | 88,300 | 928 |
| 2015-07-28 | 948 | 971 | 915 | 936 | 201,900 | 936 |
| 2015-07-27 | 1,006 | 1,010 | 957 | 966 | 427,000 | 966 |
| 2015-07-24 | 903 | 948 | 891 | 946 | 182,800 | 946 |
| 2015-07-23 | 937 | 1,047 | 899 | 933 | 455,200 | 933 |
| 2015-07-22 | 967 | 970 | 888 | 912 | 478,800 | 912 |
| 2015-07-21 | 845 | 964 | 810 | 956 | 454,000 | 956 |
| 2015-07-17 | 742 | 877 | 740 | 830 | 612,200 | 830 |
| 2015-07-16 | 708 | 740 | 708 | 736 | 83,900 | 736 |
| 2015-07-15 | 720 | 745 | 701 | 722 | 204,400 | 722 |
| 2015-07-14 | 723 | 740 | 695 | 738 | 160,500 | 738 |
| 2015-07-13 | 730 | 733 | 693 | 714 | 235,100 | 714 |
| 2015-07-10 | 747 | 782 | 691 | 730 | 1,094,500 | 730 |
| 2015-07-09 | 692 | 692 | 652 | 692 | 575,300 | 692 |
| 2015-07-08 | 593 | 609 | 581 | 592 | 125,400 | 592 |
| 2015-07-07 | 580 | 583 | 570 | 581 | 73,400 | 581 |
| 2015-07-06 | 576 | 585 | 566 | 571 | 84,500 | 571 |
| 2015-07-03 | 577 | 589 | 574 | 578 | 56,600 | 578 |
| 2015-07-02 | 559 | 615 | 559 | 584 | 267,100 | 584 |
| 2015-07-01 | 547 | 558 | 547 | 555 | 36,800 | 555 |
| 2015-06-30 | 540 | 543 | 540 | 542 | 9,200 | 542 |
| 2015-06-29 | 542 | 550 | 539 | 541 | 37,700 | 541 |
| 2015-06-26 | 554 | 557 | 551 | 554 | 15,400 | 554 |
| 2015-06-25 | 547 | 555 | 545 | 555 | 19,700 | 555 |
| 2015-06-24 | 550 | 553 | 546 | 546 | 27,800 | 546 |
| 2015-06-23 | 550 | 561 | 549 | 552 | 61,600 | 552 |
| 2015-06-22 | 550 | 552 | 546 | 550 | 15,800 | 550 |
| 2015-06-19 | 546 | 549 | 543 | 548 | 14,900 | 548 |
| 2015-06-18 | 545 | 547 | 542 | 542 | 13,000 | 542 |
| 2015-06-17 | 548 | 549 | 545 | 545 | 25,100 | 545 |
| 2015-06-16 | 554 | 555 | 543 | 548 | 45,300 | 548 |
| 2015-06-15 | 540 | 556 | 537 | 552 | 194,100 | 552 |
| 2015-06-12 | 525 | 529 | 523 | 524 | 11,900 | 524 |
| 2015-06-11 | 522 | 527 | 522 | 525 | 9,300 | 525 |
| 2015-06-10 | 522 | 527 | 521 | 521 | 11,500 | 521 |
| 2015-06-09 | 530 | 531 | 517 | 520 | 46,400 | 520 |
| 2015-06-08 | 536 | 536 | 531 | 533 | 10,800 | 533 |
| 2015-06-05 | 531 | 531 | 526 | 531 | 14,200 | 531 |
| 2015-06-04 | 530 | 535 | 527 | 531 | 9,200 | 531 |
| 2015-06-03 | 526 | 527 | 523 | 525 | 11,400 | 525 |
| 2015-06-02 | 526 | 528 | 525 | 525 | 17,400 | 525 |
| 2015-06-01 | 529 | 532 | 522 | 526 | 65,600 | 526 |
| 2015-05-29 | 532 | 534 | 528 | 534 | 16,100 | 534 |
| 2015-05-28 | 540 | 540 | 533 | 538 | 13,700 | 538 |
| 2015-05-27 | 546 | 546 | 538 | 538 | 15,000 | 538 |
| 2015-05-26 | 545 | 548 | 537 | 547 | 16,300 | 547 |
| 2015-05-25 | 538 | 547 | 538 | 542 | 13,300 | 542 |
| 2015-05-22 | 545 | 554 | 534 | 537 | 34,200 | 537 |
| 2015-05-21 | 532 | 555 | 532 | 555 | 67,700 | 555 |
| 2015-05-20 | 541 | 549 | 534 | 542 | 78,600 | 542 |
| 2015-05-19 | 523 | 540 | 521 | 540 | 95,200 | 540 |
| 2015-05-18 | 520 | 524 | 516 | 519 | 14,900 | 519 |
| 2015-05-15 | 522 | 525 | 516 | 521 | 30,500 | 521 |
| 2015-05-14 | 521 | 525 | 521 | 522 | 25,200 | 522 |
| 2015-05-13 | 521 | 529 | 520 | 524 | 24,500 | 524 |
| 2015-05-12 | 521 | 525 | 520 | 520 | 16,400 | 520 |
| 2015-05-11 | 524 | 526 | 515 | 521 | 26,300 | 521 |
| 2015-05-08 | 520 | 524 | 520 | 524 | 11,100 | 524 |
| 2015-05-07 | 524 | 524 | 521 | 521 | 9,500 | 521 |
| 2015-05-01 | 521 | 524 | 520 | 522 | 18,700 | 522 |
| 2015-04-30 | 530 | 530 | 523 | 523 | 30,200 | 523 |
| 2015-04-28 | 536 | 536 | 531 | 531 | 16,100 | 531 |
| 2015-04-27 | 532 | 536 | 529 | 533 | 39,300 | 533 |
| 2015-04-24 | 527 | 528 | 525 | 526 | 8,400 | 526 |
| 2015-04-23 | 530 | 530 | 521 | 526 | 21,300 | 526 |
| 2015-04-22 | 525 | 531 | 524 | 528 | 31,600 | 528 |
| 2015-04-21 | 524 | 524 | 516 | 524 | 37,700 | 524 |
| 2015-04-20 | 531 | 531 | 516 | 520 | 100,100 | 520 |
| 2015-04-17 | 533 | 541 | 531 | 533 | 48,700 | 533 |
| 2015-04-16 | 536 | 541 | 529 | 531 | 88,800 | 531 |
| 2015-04-15 | 585 | 610 | 531 | 531 | 568,200 | 531 |
| 2015-04-14 | 548 | 565 | 540 | 565 | 136,200 | 565 |
| 2015-04-13 | 532 | 550 | 532 | 549 | 51,600 | 549 |
| 2015-04-10 | 530 | 537 | 522 | 529 | 28,800 | 529 |
| 2015-04-09 | 538 | 538 | 525 | 532 | 57,000 | 532 |
| 2015-04-08 | 539 | 550 | 530 | 543 | 52,700 | 543 |
| 2015-04-07 | 532 | 555 | 525 | 547 | 267,500 | 547 |
| 2015-04-06 | 518 | 539 | 516 | 535 | 131,300 | 535 |
| 2015-04-03 | 510 | 518 | 504 | 518 | 30,100 | 518 |
| 2015-04-02 | 510 | 510 | 503 | 505 | 27,300 | 505 |
| 2015-04-01 | 508 | 508 | 501 | 502 | 43,900 | 502 |
| 2015-03-31 | 517 | 518 | 505 | 506 | 82,400 | 506 |
| 2015-03-30 | 520 | 520 | 515 | 515 | 56,800 | 515 |
| 2015-03-27 | 520 | 522 | 508 | 515 | 78,500 | 515 |
| 2015-03-26 | 522 | 525 | 520 | 524 | 35,800 | 524 |
| 2015-03-25 | 525 | 530 | 523 | 526 | 33,700 | 526 |
| 2015-03-24 | 528 | 531 | 525 | 530 | 36,500 | 530 |
| 2015-03-23 | 540 | 540 | 528 | 530 | 39,000 | 530 |
| 2015-03-20 | 530 | 532 | 527 | 531 | 27,200 | 531 |
| 2015-03-19 | 534 | 534 | 518 | 530 | 55,400 | 530 |
| 2015-03-18 | 525 | 538 | 517 | 535 | 122,200 | 535 |
| 2015-03-17 | 539 | 539 | 529 | 529 | 45,100 | 529 |
| 2015-03-16 | 528 | 538 | 524 | 533 | 66,400 | 533 |
| 2015-03-13 | 524 | 532 | 518 | 528 | 69,800 | 528 |
| 2015-03-12 | 540 | 540 | 521 | 523 | 45,000 | 523 |
| 2015-03-11 | 505 | 536 | 503 | 527 | 137,300 | 527 |
| 2015-03-10 | 535 | 537 | 500 | 515 | 215,100 | 515 |
| 2015-03-09 | 559 | 559 | 536 | 540 | 258,900 | 540 |
| 2015-03-06 | 540 | 579 | 536 | 555 | 341,900 | 555 |
| 2015-03-05 | 524 | 534 | 518 | 531 | 143,500 | 531 |
| 2015-03-04 | 526 | 535 | 512 | 524 | 220,800 | 524 |
| 2015-03-03 | 507 | 534 | 506 | 523 | 435,600 | 523 |
| 2015-03-02 | 495 | 509 | 488 | 499 | 343,800 | 499 |
| 2015-02-27 | 483 | 485 | 478 | 484 | 98,700 | 484 |
| 2015-02-26 | 495 | 495 | 483 | 485 | 111,500 | 485 |
| 2015-02-25 | 488 | 492 | 483 | 490 | 130,900 | 490 |
| 2015-02-24 | 480 | 500 | 475 | 492 | 330,200 | 492 |
| 2015-02-23 | 487 | 490 | 479 | 482 | 342,400 | 482 |
| 2015-02-20 | 501 | 505 | 473 | 485 | 2,511,400 | 485 |
分割・併合履歴 ： なし
