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
2021-12-30	698	701	693	699	5,800	699
2021-12-29	697	702	695	700	17,600	700
2021-12-28	694	696	691	695	11,200	695
2021-12-27	688	692	685	691	14,500	691
2021-12-24	692	692	688	688	5,700	688
2021-12-23	688	690	688	690	4,800	690
2021-12-22	686	692	685	688	5,200	688
2021-12-21	681	687	681	685	7,100	685
2021-12-20	694	695	681	681	10,900	681
2021-12-17	698	705	698	698	9,800	698
2021-12-16	702	705	698	698	6,900	698
2021-12-15	693	700	692	698	7,000	698
2021-12-14	699	701	690	692	12,000	692
2021-12-13	702	703	698	699	6,100	699
2021-12-10	700	702	696	698	10,700	698
2021-12-09	701	706	697	701	4,200	701
2021-12-08	707	710	700	703	11,800	703
2021-12-07	715	715	702	707	15,900	707
2021-12-06	699	714	699	710	15,500	710
2021-12-03	677	699	670	699	12,900	699
2021-12-02	679	688	667	667	16,400	667
2021-12-01	675	690	675	686	14,200	686
2021-11-30	678	695	677	677	11,400	677
2021-11-29	676	697	672	672	91,500	672
2021-11-26	700	700	678	688	22,600	688
2021-11-25	705	705	701	701	6,800	701
2021-11-24	703	710	700	705	11,700	705
2021-11-22	713	714	703	703	8,000	703
2021-11-19	708	717	704	711	8,900	711
2021-11-18	710	713	704	707	10,400	707
2021-11-17	716	718	708	711	17,600	711
2021-11-16	720	721	715	719	10,100	719
2021-11-15	740	740	709	718	36,900	718
2021-11-12	755	758	723	730	56,700	730
2021-11-11	751	765	747	751	14,200	751
2021-11-10	749	755	746	752	11,000	752
2021-11-09	755	755	745	745	6,000	745
2021-11-08	760	761	743	748	21,900	748
2021-11-05	769	772	761	761	11,500	761
2021-11-04	772	772	759	768	11,300	768
2021-11-02	771	771	766	766	7,600	766
2021-11-01	766	774	761	774	14,000	774
2021-10-29	742	766	740	766	13,700	766
2021-10-28	743	753	728	742	62,200	742
2021-10-27	756	759	742	742	18,600	742
2021-10-26	749	761	743	752	24,800	752
2021-10-25	755	755	740	745	19,300	745
2021-10-22	754	769	753	753	14,700	753
2021-10-21	754	765	753	756	7,500	756
2021-10-20	750	767	750	753	9,600	753
2021-10-19	738	755	737	751	15,500	751
2021-10-18	748	753	736	741	19,800	741
2021-10-15	745	749	743	746	5,800	746
2021-10-14	755	763	737	742	27,900	742
2021-10-13	766	771	756	760	11,300	760
2021-10-12	767	779	765	769	7,000	769
2021-10-11	773	776	761	772	20,300	772
2021-10-08	780	785	773	773	15,800	773
2021-10-07	804	804	778	780	14,900	780
2021-10-06	792	807	777	789	68,900	789
2021-10-05	774	788	760	782	41,500	782
2021-10-04	781	783	750	750	36,300	750
2021-10-01	780	784	775	775	11,800	775
2021-09-30	783	783	771	777	13,200	777
2021-09-29	773	783	766	768	20,400	768
2021-09-28	770	778	764	773	26,700	773
2021-09-27	767	769	759	759	13,700	759
2021-09-24	749	763	749	763	20,800	763
2021-09-22	756	757	747	748	13,900	748
2021-09-21	754	764	754	757	20,700	757
2021-09-17	772	775	769	774	11,800	774
2021-09-16	779	779	768	774	11,000	774
2021-09-15	782	782	764	768	21,800	768
2021-09-14	786	789	780	784	17,200	784
2021-09-13	787	787	781	782	8,400	782
2021-09-10	785	790	783	787	11,000	787
2021-09-09	782	792	782	785	9,700	785
2021-09-08	783	790	783	788	13,200	788
2021-09-07	779	786	774	783	27,200	783
2021-09-06	763	779	756	779	22,800	779
2021-09-03	752	763	752	761	7,500	761
2021-09-02	756	773	747	752	15,000	752
2021-09-01	755	760	751	755	12,400	755
2021-08-31	754	764	748	755	14,500	755
2021-08-30	750	755	750	754	11,300	754
2021-08-27	746	752	742	752	12,700	752
2021-08-26	735	750	735	750	18,300	750
2021-08-25	738	743	721	730	25,700	730
2021-08-24	711	735	711	731	19,400	731
2021-08-23	702	710	702	708	15,500	708
2021-08-20	703	715	695	696	29,900	696
2021-08-19	700	720	695	702	36,300	702
2021-08-18	725	738	686	713	86,700	713
2021-08-17	739	744	680	725	134,800	725
2021-08-16	781	785	738	739	94,400	739
2021-08-13	824	837	775	793	186,500	793
2021-08-12	804	804	777	794	25,400	794
2021-08-11	795	800	786	789	31,500	789
2021-08-10	780	794	780	791	86,000	791
2021-08-06	761	780	761	779	13,300	779
2021-08-05	760	771	755	767	8,500	767
2021-08-04	773	773	744	762	27,300	762
2021-08-03	786	788	778	778	13,000	778
2021-08-02	821	821	772	796	50,000	796
2021-07-30	825	830	817	817	7,600	817
2021-07-29	828	829	817	825	5,000	825
2021-07-28	824	830	820	827	11,100	827
2021-07-27	831	838	825	830	8,600	830
2021-07-26	824	830	818	830	17,000	830
2021-07-21	827	827	813	813	9,000	813
2021-07-20	821	827	819	819	11,000	819
2021-07-19	830	834	825	825	11,300	825
2021-07-16	827	830	825	826	4,600	826
2021-07-15	827	834	824	826	12,300	826
2021-07-14	822	827	822	823	3,200	823
2021-07-13	823	828	820	820	12,800	820
2021-07-12	828	830	820	823	8,600	823
2021-07-09	815	834	815	821	13,500	821
2021-07-08	838	838	820	821	13,500	821
2021-07-07	828	838	813	835	16,700	835
2021-07-06	845	845	821	829	26,400	829
2021-07-05	821	845	817	845	58,500	845
2021-07-02	809	816	803	809	16,200	809
2021-07-01	792	810	792	803	25,500	803
2021-06-30	776	795	776	792	16,600	792
2021-06-29	776	783	773	775	11,300	775
2021-06-28	785	791	772	776	19,200	776
2021-06-25	795	795	789	791	6,400	791
2021-06-24	786	796	786	791	11,300	791
2021-06-23	791	797	791	795	5,600	795
2021-06-22	798	798	780	789	16,500	789
2021-06-21	794	807	782	782	28,800	782
2021-06-18	785	820	784	807	42,500	807
2021-06-17	777	795	777	779	27,400	779
2021-06-16	774	782	768	777	19,200	777
2021-06-15	774	774	766	770	10,000	770
2021-06-14	775	778	761	762	36,200	762
2021-06-11	772	773	765	765	13,900	765
2021-06-10	768	770	761	768	7,900	768
2021-06-09	759	773	756	768	19,100	768
2021-06-08	736	760	736	756	13,600	756
2021-06-07	749	751	741	741	9,700	741
2021-06-04	759	759	749	750	3,800	750
2021-06-03	759	762	748	759	13,600	759
2021-06-02	754	765	754	759	9,300	759
2021-06-01	771	771	744	751	14,200	751
2021-05-31	724	803	721	767	69,300	767
2021-05-28	704	721	703	721	12,300	721
2021-05-27	701	705	701	705	2,400	705
2021-05-26	706	707	700	700	3,800	700
2021-05-25	718	718	705	705	8,200	705
2021-05-24	707	710	703	707	2,700	707
2021-05-21	703	709	703	707	2,500	707
2021-05-20	707	712	704	704	10,000	704
2021-05-19	707	710	705	705	7,400	705
2021-05-18	699	709	696	707	8,800	707
2021-05-17	702	702	694	697	10,200	697
2021-05-14	735	735	700	700	20,100	700
2021-05-13	723	729	715	722	14,600	722
2021-05-12	729	729	715	715	6,000	715
2021-05-11	725	731	722	722	15,200	722
2021-05-10	721	726	719	723	11,300	723
2021-05-07	721	725	720	720	5,200	720
2021-05-06	733	734	722	722	11,900	722
2021-04-30	733	733	726	727	4,100	727
2021-04-28	739	739	726	727	6,100	727
2021-04-27	737	739	730	736	11,500	736
2021-04-26	737	737	731	737	6,800	737
2021-04-23	730	737	728	736	14,400	736
2021-04-22	710	726	710	726	15,400	726
2021-04-21	706	709	705	706	4,100	706
2021-04-20	710	711	705	709	4,900	709
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

1384 (株)ホクリヨウ の時系列データ [2021年度]

1384 (株)ホクリヨウの時系列データ [2021年度]