1384 (株)ホクリヨウ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,228 | 1,230 | 1,204 | 1,217 | 17,800 | 1,217 |
| 2017-12-28 | 1,230 | 1,230 | 1,209 | 1,224 | 13,300 | 1,224 |
| 2017-12-27 | 1,243 | 1,245 | 1,218 | 1,226 | 22,300 | 1,226 |
| 2017-12-26 | 1,170 | 1,239 | 1,168 | 1,232 | 47,300 | 1,232 |
| 2017-12-25 | 1,165 | 1,172 | 1,156 | 1,168 | 16,200 | 1,168 |
| 2017-12-22 | 1,150 | 1,159 | 1,146 | 1,148 | 12,700 | 1,148 |
| 2017-12-21 | 1,149 | 1,149 | 1,138 | 1,147 | 9,600 | 1,147 |
| 2017-12-20 | 1,146 | 1,154 | 1,138 | 1,144 | 9,100 | 1,144 |
| 2017-12-19 | 1,144 | 1,154 | 1,137 | 1,146 | 13,400 | 1,146 |
| 2017-12-18 | 1,157 | 1,160 | 1,142 | 1,144 | 14,800 | 1,144 |
| 2017-12-15 | 1,161 | 1,162 | 1,148 | 1,153 | 16,400 | 1,153 |
| 2017-12-14 | 1,164 | 1,172 | 1,154 | 1,161 | 8,900 | 1,161 |
| 2017-12-13 | 1,177 | 1,177 | 1,156 | 1,167 | 9,900 | 1,167 |
| 2017-12-12 | 1,171 | 1,183 | 1,155 | 1,167 | 19,800 | 1,167 |
| 2017-12-11 | 1,190 | 1,194 | 1,174 | 1,179 | 12,900 | 1,179 |
| 2017-12-08 | 1,148 | 1,185 | 1,148 | 1,185 | 43,400 | 1,185 |
| 2017-12-07 | 1,119 | 1,155 | 1,115 | 1,148 | 32,300 | 1,148 |
| 2017-12-06 | 1,100 | 1,132 | 1,098 | 1,112 | 32,300 | 1,112 |
| 2017-12-05 | 1,123 | 1,123 | 1,106 | 1,106 | 19,200 | 1,106 |
| 2017-12-04 | 1,130 | 1,130 | 1,113 | 1,114 | 13,200 | 1,114 |
| 2017-12-01 | 1,137 | 1,139 | 1,122 | 1,124 | 16,600 | 1,124 |
| 2017-11-30 | 1,135 | 1,139 | 1,113 | 1,137 | 18,500 | 1,137 |
| 2017-11-29 | 1,108 | 1,137 | 1,100 | 1,134 | 28,600 | 1,134 |
| 2017-11-28 | 1,098 | 1,107 | 1,094 | 1,098 | 15,400 | 1,098 |
| 2017-11-27 | 1,098 | 1,114 | 1,094 | 1,098 | 19,000 | 1,098 |
| 2017-11-24 | 1,096 | 1,097 | 1,068 | 1,094 | 13,600 | 1,094 |
| 2017-11-22 | 1,092 | 1,095 | 1,071 | 1,087 | 14,000 | 1,087 |
| 2017-11-21 | 1,096 | 1,098 | 1,086 | 1,091 | 11,700 | 1,091 |
| 2017-11-20 | 1,080 | 1,096 | 1,071 | 1,086 | 14,600 | 1,086 |
| 2017-11-17 | 1,076 | 1,079 | 1,051 | 1,076 | 14,200 | 1,076 |
| 2017-11-16 | 1,053 | 1,098 | 1,038 | 1,066 | 45,000 | 1,066 |
| 2017-11-15 | 1,064 | 1,069 | 1,040 | 1,047 | 28,600 | 1,047 |
| 2017-11-13 | 1,100 | 1,104 | 1,090 | 1,092 | 16,000 | 1,092 |
| 2017-11-10 | 1,086 | 1,125 | 1,086 | 1,113 | 20,000 | 1,113 |
| 2017-11-09 | 1,136 | 1,141 | 1,092 | 1,108 | 49,600 | 1,108 |
| 2017-11-08 | 1,141 | 1,145 | 1,133 | 1,142 | 15,800 | 1,142 |
| 2017-11-07 | 1,160 | 1,160 | 1,142 | 1,148 | 15,300 | 1,148 |
| 2017-11-06 | 1,161 | 1,171 | 1,156 | 1,162 | 23,300 | 1,162 |
| 2017-11-02 | 1,162 | 1,174 | 1,137 | 1,163 | 26,500 | 1,163 |
| 2017-11-01 | 1,150 | 1,174 | 1,139 | 1,161 | 54,000 | 1,161 |
| 2017-10-31 | 1,120 | 1,148 | 1,117 | 1,139 | 19,700 | 1,139 |
| 2017-10-30 | 1,115 | 1,126 | 1,111 | 1,119 | 25,500 | 1,119 |
| 2017-10-27 | 1,101 | 1,120 | 1,101 | 1,111 | 12,300 | 1,111 |
| 2017-10-26 | 1,097 | 1,116 | 1,087 | 1,101 | 13,000 | 1,101 |
| 2017-10-25 | 1,130 | 1,130 | 1,094 | 1,097 | 29,400 | 1,097 |
| 2017-10-24 | 1,130 | 1,131 | 1,109 | 1,113 | 19,300 | 1,113 |
| 2017-10-23 | 1,100 | 1,123 | 1,091 | 1,122 | 18,400 | 1,122 |
| 2017-10-20 | 1,093 | 1,098 | 1,079 | 1,095 | 23,000 | 1,095 |
| 2017-10-19 | 1,118 | 1,135 | 1,094 | 1,094 | 35,500 | 1,094 |
| 2017-10-18 | 1,144 | 1,150 | 1,118 | 1,118 | 32,300 | 1,118 |
| 2017-10-17 | 1,122 | 1,151 | 1,122 | 1,143 | 25,400 | 1,143 |
| 2017-10-16 | 1,140 | 1,146 | 1,100 | 1,130 | 84,900 | 1,130 |
| 2017-10-13 | 1,130 | 1,159 | 1,103 | 1,136 | 52,600 | 1,136 |
| 2017-10-12 | 1,140 | 1,176 | 1,133 | 1,145 | 40,400 | 1,145 |
| 2017-10-11 | 1,170 | 1,183 | 1,142 | 1,142 | 44,900 | 1,142 |
| 2017-10-10 | 1,174 | 1,190 | 1,167 | 1,179 | 24,900 | 1,179 |
| 2017-10-06 | 1,180 | 1,184 | 1,160 | 1,170 | 41,800 | 1,170 |
| 2017-10-05 | 1,154 | 1,178 | 1,154 | 1,169 | 38,800 | 1,169 |
| 2017-10-04 | 1,200 | 1,200 | 1,140 | 1,154 | 78,600 | 1,154 |
| 2017-10-03 | 1,202 | 1,268 | 1,190 | 1,205 | 188,100 | 1,205 |
| 2017-10-02 | 1,091 | 1,199 | 1,091 | 1,193 | 171,100 | 1,193 |
| 2017-09-29 | 1,062 | 1,084 | 1,061 | 1,082 | 46,300 | 1,082 |
| 2017-09-28 | 1,064 | 1,068 | 1,053 | 1,064 | 36,500 | 1,064 |
| 2017-09-27 | 1,024 | 1,068 | 1,017 | 1,064 | 71,200 | 1,064 |
| 2017-09-26 | 1,015 | 1,035 | 1,013 | 1,026 | 44,500 | 1,026 |
| 2017-09-25 | 981 | 1,021 | 979 | 1,016 | 124,400 | 1,016 |
| 2017-09-22 | 982 | 990 | 965 | 973 | 27,400 | 973 |
| 2017-09-21 | 995 | 995 | 960 | 987 | 75,300 | 987 |
| 2017-09-20 | 974 | 1,014 | 950 | 994 | 236,400 | 994 |
| 2017-09-19 | 933 | 933 | 923 | 932 | 30,100 | 932 |
| 2017-09-15 | 911 | 928 | 910 | 919 | 24,500 | 919 |
| 2017-09-14 | 901 | 923 | 898 | 905 | 28,900 | 905 |
| 2017-09-13 | 905 | 907 | 900 | 900 | 28,900 | 900 |
| 2017-09-12 | 893 | 905 | 891 | 901 | 16,600 | 901 |
| 2017-09-11 | 910 | 911 | 886 | 888 | 32,700 | 888 |
| 2017-09-08 | 888 | 901 | 885 | 891 | 23,200 | 891 |
| 2017-09-07 | 905 | 910 | 891 | 891 | 29,000 | 891 |
| 2017-09-06 | 881 | 914 | 881 | 892 | 42,500 | 892 |
| 2017-09-05 | 916 | 918 | 888 | 893 | 45,400 | 893 |
| 2017-09-04 | 938 | 938 | 914 | 915 | 40,300 | 915 |
| 2017-09-01 | 945 | 947 | 936 | 936 | 26,200 | 936 |
| 2017-08-31 | 937 | 943 | 935 | 941 | 20,600 | 941 |
| 2017-08-30 | 936 | 945 | 933 | 935 | 19,200 | 935 |
| 2017-08-29 | 930 | 939 | 914 | 927 | 76,000 | 927 |
| 2017-08-28 | 973 | 974 | 951 | 951 | 53,800 | 951 |
| 2017-08-25 | 970 | 973 | 966 | 966 | 24,000 | 966 |
| 2017-08-24 | 964 | 972 | 964 | 965 | 20,400 | 965 |
| 2017-08-23 | 966 | 976 | 960 | 966 | 33,500 | 966 |
| 2017-08-22 | 970 | 975 | 955 | 957 | 54,400 | 957 |
| 2017-08-21 | 961 | 989 | 961 | 971 | 48,100 | 971 |
| 2017-08-18 | 990 | 990 | 961 | 966 | 54,100 | 966 |
| 2017-08-17 | 994 | 1,002 | 980 | 980 | 41,500 | 980 |
| 2017-08-16 | 980 | 995 | 979 | 986 | 51,400 | 986 |
| 2017-08-15 | 997 | 997 | 980 | 980 | 29,800 | 980 |
| 2017-08-14 | 992 | 993 | 971 | 982 | 45,800 | 982 |
| 2017-08-10 | 1,017 | 1,020 | 999 | 1,002 | 19,300 | 1,002 |
| 2017-08-09 | 1,015 | 1,022 | 1,001 | 1,012 | 23,200 | 1,012 |
| 2017-08-08 | 1,020 | 1,025 | 1,003 | 1,009 | 36,400 | 1,009 |
| 2017-08-07 | 1,012 | 1,026 | 1,012 | 1,020 | 25,200 | 1,020 |
| 2017-08-04 | 995 | 1,012 | 992 | 1,012 | 20,300 | 1,012 |
| 2017-08-03 | 1,010 | 1,010 | 993 | 999 | 40,700 | 999 |
| 2017-08-02 | 1,015 | 1,021 | 999 | 1,013 | 35,800 | 1,013 |
| 2017-08-01 | 1,030 | 1,036 | 996 | 1,015 | 81,800 | 1,015 |
| 2017-07-31 | 1,045 | 1,054 | 1,031 | 1,043 | 36,100 | 1,043 |
| 2017-07-28 | 1,059 | 1,059 | 1,024 | 1,053 | 37,500 | 1,053 |
| 2017-07-27 | 1,054 | 1,070 | 1,052 | 1,059 | 31,700 | 1,059 |
| 2017-07-26 | 1,053 | 1,053 | 1,045 | 1,048 | 15,000 | 1,048 |
| 2017-07-25 | 1,045 | 1,057 | 1,043 | 1,052 | 17,500 | 1,052 |
| 2017-07-24 | 1,060 | 1,060 | 1,038 | 1,045 | 21,200 | 1,045 |
| 2017-07-21 | 1,065 | 1,066 | 1,045 | 1,051 | 24,200 | 1,051 |
| 2017-07-20 | 1,036 | 1,063 | 1,036 | 1,059 | 39,600 | 1,059 |
| 2017-07-19 | 1,048 | 1,048 | 1,032 | 1,045 | 31,800 | 1,045 |
| 2017-07-18 | 1,045 | 1,071 | 1,010 | 1,041 | 119,100 | 1,041 |
| 2017-07-14 | 1,001 | 1,024 | 1,001 | 1,002 | 61,100 | 1,002 |
| 2017-07-13 | 1,030 | 1,040 | 1,000 | 1,008 | 37,600 | 1,008 |
| 2017-07-12 | 1,051 | 1,055 | 990 | 1,029 | 78,800 | 1,029 |
| 2017-07-11 | 1,045 | 1,057 | 1,042 | 1,053 | 21,400 | 1,053 |
| 2017-07-10 | 1,050 | 1,068 | 1,041 | 1,044 | 29,100 | 1,044 |
| 2017-07-07 | 1,049 | 1,058 | 1,032 | 1,046 | 32,200 | 1,046 |
| 2017-07-06 | 1,069 | 1,069 | 1,048 | 1,052 | 46,400 | 1,052 |
| 2017-07-05 | 1,044 | 1,075 | 1,032 | 1,065 | 59,800 | 1,065 |
| 2017-07-04 | 1,070 | 1,070 | 1,040 | 1,043 | 65,400 | 1,043 |
| 2017-07-03 | 1,042 | 1,076 | 1,042 | 1,071 | 62,600 | 1,071 |
| 2017-06-30 | 1,028 | 1,043 | 1,020 | 1,042 | 36,200 | 1,042 |
| 2017-06-29 | 996 | 1,050 | 996 | 1,047 | 73,900 | 1,047 |
| 2017-06-28 | 1,018 | 1,018 | 992 | 992 | 36,400 | 992 |
| 2017-06-27 | 1,019 | 1,023 | 1,006 | 1,018 | 37,000 | 1,018 |
| 2017-06-26 | 995 | 1,018 | 994 | 1,014 | 46,300 | 1,014 |
| 2017-06-23 | 1,012 | 1,012 | 991 | 1,000 | 32,700 | 1,000 |
| 2017-06-22 | 1,014 | 1,017 | 995 | 1,004 | 35,800 | 1,004 |
| 2017-06-21 | 989 | 1,010 | 974 | 1,010 | 99,700 | 1,010 |
| 2017-06-20 | 963 | 990 | 950 | 988 | 99,400 | 988 |
| 2017-06-19 | 955 | 966 | 951 | 963 | 35,000 | 963 |
| 2017-06-16 | 954 | 963 | 948 | 950 | 22,400 | 950 |
| 2017-06-15 | 958 | 958 | 941 | 943 | 16,600 | 943 |
| 2017-06-14 | 958 | 963 | 945 | 954 | 34,500 | 954 |
| 2017-06-13 | 951 | 958 | 951 | 952 | 5,400 | 952 |
| 2017-06-12 | 963 | 963 | 949 | 952 | 22,900 | 952 |
| 2017-06-09 | 958 | 968 | 946 | 964 | 38,000 | 964 |
| 2017-06-08 | 968 | 970 | 950 | 951 | 36,500 | 951 |
| 2017-06-07 | 945 | 969 | 942 | 967 | 87,500 | 967 |
| 2017-06-06 | 945 | 945 | 930 | 942 | 32,200 | 942 |
| 2017-06-05 | 949 | 949 | 935 | 947 | 31,700 | 947 |
| 2017-06-02 | 932 | 950 | 916 | 946 | 60,000 | 946 |
| 2017-06-01 | 932 | 936 | 931 | 932 | 28,400 | 932 |
| 2017-05-31 | 916 | 935 | 891 | 932 | 90,000 | 932 |
| 2017-05-30 | 944 | 948 | 922 | 930 | 34,300 | 930 |
| 2017-05-29 | 945 | 960 | 929 | 932 | 151,200 | 932 |
| 2017-05-26 | 940 | 948 | 920 | 945 | 76,500 | 945 |
| 2017-05-25 | 930 | 945 | 919 | 941 | 48,800 | 941 |
| 2017-05-24 | 924 | 938 | 908 | 924 | 54,400 | 924 |
| 2017-05-23 | 909 | 931 | 909 | 920 | 30,900 | 920 |
| 2017-05-22 | 916 | 932 | 909 | 909 | 62,600 | 909 |
| 2017-05-19 | 892 | 913 | 886 | 906 | 65,000 | 906 |
| 2017-05-18 | 855 | 890 | 842 | 887 | 69,800 | 887 |
| 2017-05-17 | 872 | 878 | 862 | 864 | 20,600 | 864 |
| 2017-05-16 | 884 | 889 | 864 | 866 | 34,100 | 866 |
| 2017-05-15 | 882 | 884 | 867 | 878 | 28,900 | 878 |
| 2017-05-12 | 864 | 892 | 861 | 886 | 55,500 | 886 |
| 2017-05-11 | 876 | 878 | 856 | 864 | 49,700 | 864 |
| 2017-05-10 | 866 | 890 | 859 | 888 | 76,000 | 888 |
| 2017-05-09 | 855 | 868 | 854 | 864 | 55,300 | 864 |
| 2017-05-08 | 850 | 857 | 847 | 853 | 41,600 | 853 |
| 2017-05-02 | 844 | 844 | 836 | 841 | 16,000 | 841 |
| 2017-05-01 | 826 | 843 | 826 | 839 | 19,700 | 839 |
| 2017-04-28 | 837 | 837 | 822 | 827 | 14,100 | 827 |
| 2017-04-27 | 837 | 844 | 827 | 830 | 62,200 | 830 |
| 2017-04-26 | 822 | 850 | 817 | 850 | 57,200 | 850 |
| 2017-04-25 | 819 | 821 | 815 | 819 | 11,700 | 819 |
| 2017-04-24 | 812 | 820 | 806 | 814 | 19,300 | 814 |
| 2017-04-21 | 819 | 826 | 805 | 805 | 28,800 | 805 |
| 2017-04-20 | 823 | 832 | 816 | 818 | 25,500 | 818 |
| 2017-04-19 | 818 | 823 | 810 | 823 | 34,000 | 823 |
| 2017-04-18 | 819 | 823 | 811 | 816 | 12,000 | 816 |
| 2017-04-17 | 813 | 824 | 809 | 819 | 26,700 | 819 |
| 2017-04-14 | 828 | 841 | 801 | 825 | 101,700 | 825 |
| 2017-04-13 | 760 | 781 | 750 | 775 | 23,700 | 775 |
| 2017-04-12 | 757 | 765 | 745 | 760 | 30,500 | 760 |
| 2017-04-11 | 766 | 776 | 757 | 770 | 18,800 | 770 |
| 2017-04-10 | 778 | 784 | 766 | 769 | 41,600 | 769 |
| 2017-04-07 | 780 | 799 | 775 | 781 | 12,800 | 781 |
| 2017-04-06 | 801 | 801 | 768 | 789 | 42,000 | 789 |
| 2017-04-05 | 807 | 810 | 801 | 803 | 13,500 | 803 |
| 2017-04-04 | 808 | 813 | 801 | 807 | 37,000 | 807 |
| 2017-04-03 | 822 | 824 | 807 | 807 | 42,600 | 807 |
| 2017-03-31 | 834 | 834 | 827 | 827 | 29,100 | 827 |
| 2017-03-30 | 828 | 835 | 827 | 831 | 60,000 | 831 |
| 2017-03-29 | 830 | 830 | 818 | 827 | 13,000 | 827 |
| 2017-03-28 | 819 | 830 | 816 | 830 | 51,600 | 830 |
| 2017-03-27 | 819 | 820 | 816 | 818 | 22,200 | 818 |
| 2017-03-24 | 803 | 816 | 801 | 815 | 48,100 | 815 |
| 2017-03-23 | 808 | 808 | 801 | 803 | 10,900 | 803 |
| 2017-03-22 | 796 | 809 | 792 | 802 | 35,200 | 802 |
| 2017-03-21 | 800 | 804 | 799 | 801 | 10,400 | 801 |
| 2017-03-17 | 801 | 805 | 797 | 800 | 19,700 | 800 |
| 2017-03-16 | 800 | 806 | 791 | 805 | 54,100 | 805 |
| 2017-03-15 | 797 | 800 | 796 | 800 | 17,300 | 800 |
| 2017-03-14 | 798 | 798 | 793 | 798 | 5,400 | 798 |
| 2017-03-13 | 799 | 799 | 787 | 790 | 20,600 | 790 |
| 2017-03-10 | 790 | 800 | 790 | 797 | 29,300 | 797 |
| 2017-03-09 | 791 | 797 | 787 | 795 | 33,100 | 795 |
| 2017-03-08 | 794 | 795 | 793 | 793 | 8,800 | 793 |
| 2017-03-07 | 793 | 796 | 793 | 795 | 12,800 | 795 |
| 2017-03-06 | 797 | 797 | 793 | 793 | 10,600 | 793 |
| 2017-03-03 | 793 | 797 | 790 | 795 | 30,900 | 795 |
| 2017-03-02 | 790 | 794 | 790 | 793 | 12,900 | 793 |
| 2017-03-01 | 788 | 792 | 785 | 790 | 30,600 | 790 |
| 2017-02-28 | 785 | 793 | 785 | 789 | 18,800 | 789 |
| 2017-02-27 | 788 | 794 | 782 | 790 | 15,300 | 790 |
| 2017-02-24 | 794 | 795 | 789 | 792 | 15,100 | 792 |
| 2017-02-23 | 785 | 792 | 780 | 791 | 15,200 | 791 |
| 2017-02-22 | 776 | 788 | 773 | 787 | 33,300 | 787 |
| 2017-02-21 | 768 | 772 | 763 | 771 | 22,800 | 771 |
| 2017-02-20 | 771 | 774 | 765 | 770 | 20,900 | 770 |
| 2017-02-17 | 762 | 768 | 760 | 768 | 26,400 | 768 |
| 2017-02-16 | 750 | 762 | 743 | 761 | 50,300 | 761 |
| 2017-02-15 | 737 | 750 | 737 | 740 | 24,000 | 740 |
| 2017-02-14 | 740 | 741 | 730 | 737 | 20,000 | 737 |
| 2017-02-13 | 746 | 746 | 734 | 740 | 9,800 | 740 |
| 2017-02-10 | 733 | 738 | 733 | 736 | 10,100 | 736 |
| 2017-02-09 | 734 | 735 | 732 | 733 | 6,500 | 733 |
| 2017-02-08 | 735 | 736 | 732 | 734 | 10,900 | 734 |
| 2017-02-07 | 737 | 738 | 730 | 735 | 20,800 | 735 |
| 2017-02-06 | 740 | 741 | 736 | 739 | 16,100 | 739 |
| 2017-02-03 | 740 | 743 | 738 | 740 | 10,500 | 740 |
| 2017-02-02 | 738 | 755 | 736 | 740 | 28,000 | 740 |
| 2017-02-01 | 737 | 738 | 734 | 738 | 10,900 | 738 |
| 2017-01-31 | 733 | 739 | 732 | 737 | 8,800 | 737 |
| 2017-01-30 | 743 | 743 | 735 | 735 | 9,400 | 735 |
| 2017-01-27 | 739 | 740 | 736 | 736 | 31,000 | 736 |
| 2017-01-26 | 734 | 737 | 732 | 736 | 8,100 | 736 |
| 2017-01-25 | 736 | 741 | 729 | 729 | 54,900 | 729 |
| 2017-01-24 | 732 | 733 | 729 | 729 | 7,300 | 729 |
| 2017-01-23 | 735 | 735 | 729 | 730 | 10,000 | 730 |
| 2017-01-20 | 734 | 734 | 729 | 732 | 9,900 | 732 |
| 2017-01-19 | 736 | 736 | 725 | 729 | 12,400 | 729 |
| 2017-01-18 | 731 | 731 | 720 | 725 | 33,400 | 725 |
| 2017-01-17 | 742 | 743 | 732 | 734 | 20,600 | 734 |
| 2017-01-16 | 753 | 760 | 742 | 742 | 48,700 | 742 |
| 2017-01-13 | 754 | 765 | 752 | 761 | 23,800 | 761 |
| 2017-01-12 | 756 | 758 | 752 | 756 | 24,700 | 756 |
| 2017-01-11 | 764 | 764 | 753 | 754 | 31,600 | 754 |
| 2017-01-10 | 759 | 769 | 755 | 758 | 34,500 | 758 |
| 2017-01-06 | 755 | 758 | 753 | 755 | 25,900 | 755 |
| 2017-01-05 | 756 | 758 | 750 | 753 | 26,600 | 753 |
| 2017-01-04 | 753 | 755 | 750 | 754 | 21,600 | 754 |
分割・併合履歴 ： なし
