1384 (株)ホクリヨウの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	745	750	744	749	17,600	749
2016-12-29	747	749	746	749	10,700	749
2016-12-28	747	749	744	747	12,300	747
2016-12-27	747	749	745	747	22,700	747
2016-12-26	755	755	738	749	44,700	749
2016-12-22	757	757	746	747	31,600	747
2016-12-21	758	758	752	757	31,800	757
2016-12-20	755	758	754	755	18,900	755
2016-12-19	756	762	743	755	34,100	755
2016-12-16	756	760	754	756	21,600	756
2016-12-15	760	760	747	755	30,000	755
2016-12-14	755	764	754	761	25,500	761
2016-12-13	749	759	749	755	27,500	755
2016-12-12	755	755	742	751	23,700	751
2016-12-09	748	754	748	753	16,400	753
2016-12-08	747	754	747	748	21,600	748
2016-12-07	746	748	742	746	46,400	746
2016-12-06	743	746	743	744	16,500	744
2016-12-05	741	746	740	743	15,300	743
2016-12-02	740	743	736	740	16,400	740
2016-12-01	743	747	740	740	33,100	740
2016-11-30	739	744	735	743	29,100	743
2016-11-29	734	748	733	741	24,200	741
2016-11-28	735	741	732	736	12,700	736
2016-11-25	735	738	734	735	12,300	735
2016-11-24	740	740	732	734	9,200	734
2016-11-22	734	743	734	738	9,100	738
2016-11-21	739	747	731	737	13,800	737
2016-11-18	734	740	734	739	10,200	739
2016-11-17	734	736	734	735	28,900	735
2016-11-16	731	737	728	734	34,100	734
2016-11-15	729	733	721	729	13,500	729
2016-11-14	721	735	721	733	13,200	733
2016-11-11	738	745	725	727	13,600	727
2016-11-10	739	750	733	740	17,900	740
2016-11-09	744	750	705	715	36,900	715
2016-11-08	754	754	744	744	8,000	744
2016-11-07	751	755	748	752	13,000	752
2016-11-04	755	756	744	752	15,000	752
2016-11-02	756	757	750	756	22,200	756
2016-11-01	756	757	755	756	6,900	756
2016-10-31	759	759	755	756	20,000	756
2016-10-28	755	757	755	755	20,200	755
2016-10-27	753	758	750	755	11,100	755
2016-10-26	746	752	744	750	13,900	750
2016-10-25	733	743	733	743	17,100	743
2016-10-24	740	741	731	735	28,800	735
2016-10-21	746	749	743	743	20,900	743
2016-10-20	751	753	746	749	25,300	749
2016-10-19	753	755	750	750	15,500	750
2016-10-17	770	770	751	754	89,100	754
2016-10-13	794	796	791	796	23,200	796
2016-10-12	792	796	792	793	17,300	793
2016-10-11	790	796	790	792	17,100	792
2016-10-07	796	798	788	788	11,600	788
2016-10-06	799	802	795	796	13,700	796
2016-10-05	791	801	774	793	83,200	793
2016-10-04	774	781	768	776	34,300	776
2016-10-03	766	772	761	771	49,900	771
2016-09-30	763	763	755	758	33,000	758
2016-09-29	753	766	753	762	24,300	762
2016-09-28	750	755	736	752	16,900	752
2016-09-27	750	750	745	750	10,700	750
2016-09-26	743	748	737	746	14,000	746
2016-09-23	735	742	735	740	10,100	740
2016-09-21	726	733	720	733	24,300	733
2016-09-20	749	750	720	729	34,600	729
2016-09-16	774	774	748	753	38,400	753
2016-09-15	780	781	776	778	6,300	778
2016-09-14	785	788	783	785	6,400	785
2016-09-13	790	790	783	785	4,900	785
2016-09-12	781	788	781	783	9,400	783
2016-09-09	796	800	792	793	16,200	793
2016-09-08	805	805	799	800	14,900	800
2016-09-07	794	803	791	801	15,900	801
2016-09-06	792	794	786	794	10,000	794
2016-09-05	794	794	785	786	15,500	786
2016-09-02	785	789	777	780	18,100	780
2016-09-01	762	789	762	782	26,100	782
2016-08-31	798	800	760	764	53,200	764
2016-08-30	802	807	801	801	15,900	801
2016-08-29	820	821	788	802	36,800	802
2016-08-26	841	841	830	834	20,300	834
2016-08-25	830	840	830	838	18,600	838
2016-08-24	839	840	831	833	34,500	833
2016-08-23	840	844	838	842	12,200	842
2016-08-22	840	842	837	840	9,600	840
2016-08-19	840	845	837	840	14,300	840
2016-08-18	835	847	835	840	19,700	840
2016-08-17	840	849	835	845	46,800	845
2016-08-16	849	849	835	840	17,200	840
2016-08-15	824	856	824	840	47,400	840
2016-08-12	838	841	837	837	10,200	837
2016-08-10	837	845	837	839	9,200	839
2016-08-09	840	842	836	840	5,600	840
2016-08-08	842	842	831	836	20,900	836
2016-08-05	849	849	840	841	11,900	841
2016-08-04	845	846	841	846	19,400	846
2016-08-03	848	850	839	842	17,700	842
2016-08-02	845	850	843	848	11,900	848
2016-08-01	832	848	832	841	13,600	841
2016-07-29	845	863	828	847	69,300	847
2016-07-28	850	853	840	853	28,200	853
2016-07-27	840	853	840	846	28,100	846
2016-07-26	835	842	829	839	28,200	839
2016-07-25	842	845	835	838	16,700	838
2016-07-22	847	848	834	842	24,300	842
2016-07-21	854	854	838	841	61,800	841
2016-07-20	856	856	845	848	17,200	848
2016-07-19	852	859	840	855	43,000	855
2016-07-15	858	867	851	851	51,600	851
2016-07-14	885	888	849	853	254,600	853
2016-07-13	863	885	858	873	148,700	873
2016-07-12	862	865	855	855	52,600	855
2016-07-11	849	869	849	852	48,100	852
2016-07-08	846	858	840	844	24,800	844
2016-07-07	845	849	839	847	25,000	847
2016-07-06	856	856	832	853	28,900	853
2016-07-05	862	863	846	857	29,500	857
2016-07-04	868	868	856	863	40,400	863
2016-07-01	836	853	836	853	26,500	853
2016-06-30	836	855	830	833	59,100	833
2016-06-29	810	825	795	821	90,600	821
2016-06-28	814	815	800	807	110,700	807
2016-06-27	795	840	795	820	54,700	820
2016-06-24	874	874	795	804	60,700	804
2016-06-23	859	860	841	849	28,400	849
2016-06-22	862	868	857	860	43,400	860
2016-06-21	890	890	860	866	50,200	866
2016-06-20	858	891	853	891	32,100	891
2016-06-17	846	868	841	860	24,800	860
2016-06-16	855	863	831	834	41,800	834
2016-06-15	852	879	850	854	33,600	854
2016-06-14	880	890	840	858	61,900	858
2016-06-13	896	904	869	880	123,700	880
2016-06-10	1,015	1,015	996	1,001	25,400	1,001
2016-06-09	1,019	1,020	1,010	1,015	15,800	1,015
2016-06-08	1,030	1,030	1,011	1,019	9,500	1,019
2016-06-07	1,023	1,025	1,015	1,023	12,500	1,023
2016-06-06	1,007	1,011	1,000	1,005	18,800	1,005
2016-06-03	1,008	1,016	1,002	1,007	30,400	1,007
2016-06-02	1,023	1,023	1,000	1,005	25,000	1,005
2016-06-01	1,010	1,027	1,003	1,013	18,000	1,013
2016-05-31	1,001	1,015	995	1,008	22,500	1,008
2016-05-30	1,007	1,008	995	1,001	11,600	1,001
2016-05-27	1,009	1,009	997	1,004	9,000	1,004
2016-05-26	1,029	1,029	992	998	25,900	998
2016-05-25	1,031	1,040	1,019	1,022	12,200	1,022
2016-05-24	1,037	1,044	1,022	1,032	8,600	1,032
2016-05-23	999	1,033	993	1,030	30,300	1,030
2016-05-20	1,000	1,003	989	995	22,700	995
2016-05-19	999	1,004	992	994	8,600	994
2016-05-18	1,005	1,030	984	992	40,200	992
2016-05-17	984	1,020	984	1,007	31,500	1,007
2016-05-16	1,006	1,040	975	985	52,600	985
2016-05-13	1,046	1,047	1,002	1,008	38,900	1,008
2016-05-12	1,075	1,082	1,052	1,060	13,200	1,060
2016-05-11	1,099	1,099	1,080	1,082	13,000	1,082
2016-05-10	1,075	1,096	1,072	1,088	9,900	1,088
2016-05-09	1,075	1,100	1,057	1,075	23,300	1,075
2016-05-06	1,030	1,074	1,029	1,070	13,500	1,070
2016-05-02	1,030	1,054	1,015	1,041	24,000	1,041
2016-04-28	1,068	1,078	1,020	1,056	28,700	1,056
2016-04-27	1,061	1,091	1,057	1,088	38,900	1,088
2016-04-26	1,114	1,114	1,080	1,086	36,600	1,086
2016-04-25	1,124	1,124	1,093	1,114	38,700	1,114
2016-04-22	1,128	1,178	1,113	1,125	95,800	1,125
2016-04-21	1,073	1,147	1,069	1,147	110,800	1,147
2016-04-20	1,087	1,087	1,040	1,073	60,400	1,073
2016-04-19	1,077	1,085	1,052	1,068	42,400	1,068
2016-04-18	1,037	1,092	1,035	1,077	69,600	1,077
2016-04-15	1,040	1,089	1,026	1,080	89,700	1,080
2016-04-14	1,095	1,110	1,036	1,046	316,800	1,046
2016-04-13	947	961	935	960	43,800	960
2016-04-12	931	950	924	946	26,300	946
2016-04-11	915	932	912	930	14,400	930
2016-04-08	919	924	901	918	21,600	918
2016-04-07	917	932	914	932	17,700	932
2016-04-06	905	933	901	932	126,000	932
2016-04-05	935	935	900	901	25,200	901
2016-04-04	902	938	902	936	18,400	936
2016-04-01	965	965	907	911	52,800	911
2016-03-31	909	992	909	978	165,100	978
2016-03-30	909	924	897	907	141,900	907
2016-03-29	929	944	924	924	65,000	924
2016-03-28	937	953	937	944	33,900	944
2016-03-25	941	959	934	948	34,600	948
2016-03-24	935	956	910	942	50,400	942
2016-03-23	907	930	901	930	37,600	930
2016-03-22	900	907	900	901	11,600	901
2016-03-18	893	906	888	895	13,400	895
2016-03-17	905	912	896	896	12,800	896
2016-03-16	904	908	895	906	9,000	906
2016-03-15	910	910	899	903	26,600	903
2016-03-14	915	916	899	910	12,600	910
2016-03-11	888	909	888	904	10,500	904
2016-03-10	899	907	893	894	6,400	894
2016-03-09	914	918	885	889	13,100	889
2016-03-08	895	921	885	921	24,800	921
2016-03-07	900	912	886	899	16,600	899
2016-03-04	917	923	906	908	18,500	908
2016-03-03	889	919	884	919	42,800	919
2016-03-02	884	887	875	882	14,900	882
2016-03-01	886	886	862	862	27,700	862
2016-02-29	905	905	856	875	46,600	875
2016-02-26	932	932	886	905	33,300	905
2016-02-25	944	951	915	932	55,700	932
2016-02-24	908	940	895	940	54,400	940
2016-02-23	905	909	885	909	24,500	909
2016-02-22	876	898	875	897	46,700	897
2016-02-19	841	862	835	862	23,900	862
2016-02-18	861	866	851	851	19,100	851
2016-02-17	859	877	851	862	39,600	862
2016-02-16	823	876	821	873	121,700	873
2016-02-15	806	816	787	808	36,100	808
2016-02-12	818	825	741	770	86,900	770
2016-02-10	862	868	830	853	31,900	853
2016-02-09	873	878	861	862	14,400	862
2016-02-08	880	890	871	887	11,200	887
2016-02-05	862	876	855	876	17,000	876
2016-02-04	869	881	862	869	15,400	869
2016-02-03	884	884	861	881	25,400	881
2016-02-02	895	901	888	900	29,700	900
2016-02-01	895	907	885	902	32,300	902
2016-01-29	863	882	846	880	24,900	880
2016-01-28	849	855	834	853	13,000	853
2016-01-27	860	863	832	855	12,800	855
2016-01-26	855	855	825	845	69,000	845
2016-01-25	894	894	855	870	28,700	870
2016-01-22	860	886	836	879	44,100	879
2016-01-21	892	910	823	830	66,100	830
2016-01-20	938	948	896	900	52,000	900
2016-01-19	935	935	923	925	29,400	925
2016-01-18	909	943	909	932	37,200	932
2016-01-15	955	969	920	945	161,000	945
2016-01-14	900	903	881	895	25,900	895
2016-01-13	891	915	891	911	24,100	911
2016-01-12	900	915	877	891	40,100	891
2016-01-08	886	907	882	899	48,300	899
2016-01-07	890	897	879	896	23,100	896
2016-01-06	888	892	870	886	27,000	886
2016-01-05	881	890	880	885	18,600	885
2016-01-04	881	888	867	888	25,100	888

分割・併合履歴：なし

1384 (株)ホクリヨウ の時系列データ [2016年度]

1384 (株)ホクリヨウの時系列データ [2016年度]