1384 (株)ホクリヨウ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 695 | 704 | 694 | 698 | 6,800 | 698 |
| 2022-12-29 | 701 | 707 | 695 | 702 | 11,100 | 702 |
| 2022-12-28 | 708 | 708 | 693 | 706 | 16,100 | 706 |
| 2022-12-27 | 706 | 707 | 695 | 698 | 13,900 | 698 |
| 2022-12-26 | 714 | 714 | 704 | 706 | 5,900 | 706 |
| 2022-12-23 | 708 | 712 | 703 | 703 | 11,200 | 703 |
| 2022-12-22 | 707 | 711 | 700 | 701 | 9,800 | 701 |
| 2022-12-21 | 681 | 710 | 680 | 706 | 22,100 | 706 |
| 2022-12-20 | 685 | 706 | 667 | 674 | 33,000 | 674 |
| 2022-12-19 | 713 | 719 | 681 | 681 | 22,800 | 681 |
| 2022-12-16 | 700 | 718 | 699 | 713 | 21,600 | 713 |
| 2022-12-15 | 684 | 700 | 684 | 697 | 10,400 | 697 |
| 2022-12-14 | 688 | 694 | 683 | 694 | 9,700 | 694 |
| 2022-12-13 | 678 | 686 | 678 | 682 | 6,200 | 682 |
| 2022-12-12 | 693 | 693 | 678 | 678 | 13,300 | 678 |
| 2022-12-09 | 687 | 693 | 687 | 691 | 5,400 | 691 |
| 2022-12-08 | 694 | 694 | 677 | 691 | 12,100 | 691 |
| 2022-12-07 | 692 | 695 | 682 | 693 | 13,100 | 693 |
| 2022-12-06 | 667 | 693 | 666 | 692 | 20,600 | 692 |
| 2022-12-05 | 671 | 674 | 661 | 664 | 9,400 | 664 |
| 2022-12-02 | 674 | 680 | 667 | 671 | 10,100 | 671 |
| 2022-12-01 | 682 | 687 | 670 | 674 | 9,600 | 674 |
| 2022-11-30 | 685 | 685 | 680 | 680 | 5,700 | 680 |
| 2022-11-29 | 694 | 694 | 682 | 682 | 7,500 | 682 |
| 2022-11-28 | 695 | 695 | 690 | 690 | 4,900 | 690 |
| 2022-11-25 | 698 | 698 | 692 | 695 | 9,000 | 695 |
| 2022-11-24 | 695 | 698 | 692 | 696 | 9,800 | 696 |
| 2022-11-22 | 694 | 695 | 687 | 695 | 9,000 | 695 |
| 2022-11-21 | 683 | 694 | 680 | 694 | 22,000 | 694 |
| 2022-11-18 | 675 | 681 | 673 | 674 | 10,300 | 674 |
| 2022-11-17 | 673 | 675 | 668 | 672 | 4,800 | 672 |
| 2022-11-16 | 672 | 675 | 666 | 673 | 9,000 | 673 |
| 2022-11-15 | 680 | 682 | 670 | 676 | 15,500 | 676 |
| 2022-11-14 | 693 | 698 | 666 | 685 | 115,600 | 685 |
| 2022-11-11 | 627 | 638 | 625 | 633 | 16,000 | 633 |
| 2022-11-10 | 628 | 631 | 625 | 627 | 7,100 | 627 |
| 2022-11-09 | 622 | 630 | 620 | 628 | 7,000 | 628 |
| 2022-11-08 | 624 | 626 | 619 | 622 | 10,800 | 622 |
| 2022-11-07 | 619 | 625 | 615 | 625 | 11,000 | 625 |
| 2022-11-04 | 620 | 622 | 612 | 614 | 8,600 | 614 |
| 2022-11-02 | 622 | 622 | 615 | 616 | 4,100 | 616 |
| 2022-11-01 | 625 | 625 | 614 | 614 | 4,200 | 614 |
| 2022-10-31 | 627 | 627 | 619 | 622 | 7,100 | 622 |
| 2022-10-28 | 633 | 635 | 623 | 623 | 25,200 | 623 |
| 2022-10-27 | 625 | 636 | 625 | 633 | 4,500 | 633 |
| 2022-10-26 | 625 | 635 | 623 | 635 | 16,700 | 635 |
| 2022-10-25 | 614 | 624 | 609 | 624 | 21,200 | 624 |
| 2022-10-24 | 615 | 616 | 608 | 608 | 6,400 | 608 |
| 2022-10-21 | 613 | 613 | 607 | 607 | 3,200 | 607 |
| 2022-10-20 | 605 | 614 | 605 | 612 | 5,900 | 612 |
| 2022-10-19 | 610 | 614 | 607 | 609 | 8,300 | 609 |
| 2022-10-18 | 607 | 612 | 604 | 606 | 8,200 | 606 |
| 2022-10-17 | 606 | 609 | 602 | 607 | 5,500 | 607 |
| 2022-10-14 | 612 | 612 | 600 | 606 | 11,300 | 606 |
| 2022-10-13 | 605 | 609 | 598 | 602 | 8,000 | 602 |
| 2022-10-12 | 614 | 614 | 605 | 605 | 5,600 | 605 |
| 2022-10-11 | 605 | 612 | 605 | 609 | 11,800 | 609 |
| 2022-10-07 | 600 | 617 | 600 | 610 | 21,700 | 610 |
| 2022-10-06 | 600 | 609 | 599 | 605 | 18,200 | 605 |
| 2022-10-05 | 607 | 608 | 599 | 599 | 9,400 | 599 |
| 2022-10-04 | 601 | 607 | 596 | 607 | 10,200 | 607 |
| 2022-10-03 | 600 | 603 | 600 | 600 | 2,900 | 600 |
| 2022-09-30 | 602 | 604 | 602 | 602 | 4,100 | 602 |
| 2022-09-29 | 607 | 607 | 602 | 602 | 11,400 | 602 |
| 2022-09-28 | 600 | 603 | 590 | 602 | 26,300 | 602 |
| 2022-09-27 | 600 | 604 | 600 | 601 | 5,700 | 601 |
| 2022-09-26 | 602 | 604 | 600 | 600 | 12,800 | 600 |
| 2022-09-22 | 604 | 606 | 602 | 602 | 6,100 | 602 |
| 2022-09-21 | 606 | 609 | 605 | 605 | 7,000 | 605 |
| 2022-09-20 | 611 | 611 | 606 | 609 | 7,100 | 609 |
| 2022-09-16 | 610 | 612 | 606 | 606 | 10,000 | 606 |
| 2022-09-15 | 611 | 612 | 610 | 610 | 69,500 | 610 |
| 2022-09-14 | 612 | 612 | 611 | 611 | 3,500 | 611 |
| 2022-09-13 | 612 | 617 | 611 | 615 | 5,100 | 615 |
| 2022-09-12 | 616 | 616 | 613 | 616 | 1,900 | 616 |
| 2022-09-09 | 620 | 620 | 614 | 614 | 6,200 | 614 |
| 2022-09-08 | 617 | 619 | 615 | 619 | 12,100 | 619 |
| 2022-09-07 | 615 | 617 | 612 | 614 | 6,400 | 614 |
| 2022-09-06 | 612 | 619 | 612 | 615 | 10,400 | 615 |
| 2022-09-05 | 615 | 615 | 612 | 615 | 5,000 | 615 |
| 2022-09-02 | 611 | 615 | 611 | 615 | 4,900 | 615 |
| 2022-09-01 | 613 | 616 | 612 | 612 | 4,700 | 612 |
| 2022-08-31 | 617 | 617 | 613 | 617 | 6,300 | 617 |
| 2022-08-30 | 614 | 616 | 612 | 616 | 3,100 | 616 |
| 2022-08-29 | 614 | 617 | 614 | 614 | 3,200 | 614 |
| 2022-08-26 | 612 | 618 | 612 | 618 | 12,200 | 618 |
| 2022-08-25 | 615 | 616 | 614 | 615 | 2,500 | 615 |
| 2022-08-24 | 616 | 616 | 613 | 613 | 2,900 | 613 |
| 2022-08-23 | 613 | 615 | 613 | 614 | 1,700 | 614 |
| 2022-08-22 | 616 | 616 | 613 | 614 | 4,500 | 614 |
| 2022-08-19 | 614 | 620 | 614 | 616 | 4,100 | 616 |
| 2022-08-18 | 614 | 617 | 614 | 614 | 4,600 | 614 |
| 2022-08-17 | 617 | 621 | 616 | 620 | 5,500 | 620 |
| 2022-08-16 | 616 | 618 | 613 | 616 | 6,000 | 616 |
| 2022-08-15 | 618 | 622 | 614 | 619 | 7,800 | 619 |
| 2022-08-12 | 617 | 621 | 612 | 619 | 12,300 | 619 |
| 2022-08-10 | 610 | 615 | 610 | 615 | 7,400 | 615 |
| 2022-08-09 | 611 | 613 | 611 | 611 | 2,400 | 611 |
| 2022-08-08 | 611 | 613 | 610 | 611 | 6,000 | 611 |
| 2022-08-05 | 611 | 613 | 611 | 613 | 3,000 | 613 |
| 2022-08-04 | 611 | 612 | 611 | 611 | 2,500 | 611 |
| 2022-08-03 | 612 | 615 | 611 | 611 | 5,300 | 611 |
| 2022-08-02 | 615 | 615 | 612 | 612 | 1,700 | 612 |
| 2022-08-01 | 618 | 619 | 612 | 616 | 5,600 | 616 |
| 2022-07-29 | 614 | 619 | 613 | 614 | 2,500 | 614 |
| 2022-07-28 | 619 | 619 | 614 | 614 | 4,800 | 614 |
| 2022-07-27 | 618 | 619 | 616 | 619 | 2,300 | 619 |
| 2022-07-26 | 618 | 618 | 615 | 618 | 2,700 | 618 |
| 2022-07-25 | 618 | 618 | 612 | 614 | 5,400 | 614 |
| 2022-07-22 | 611 | 614 | 611 | 611 | 4,500 | 611 |
| 2022-07-21 | 612 | 614 | 611 | 614 | 4,100 | 614 |
| 2022-07-20 | 611 | 615 | 611 | 611 | 4,400 | 611 |
| 2022-07-19 | 611 | 612 | 611 | 611 | 3,300 | 611 |
| 2022-07-15 | 619 | 619 | 611 | 611 | 5,800 | 611 |
| 2022-07-14 | 611 | 615 | 611 | 613 | 4,200 | 613 |
| 2022-07-13 | 618 | 618 | 611 | 611 | 6,600 | 611 |
| 2022-07-12 | 619 | 619 | 616 | 616 | 3,900 | 616 |
| 2022-07-11 | 620 | 622 | 615 | 617 | 21,000 | 617 |
| 2022-07-08 | 627 | 628 | 620 | 620 | 6,700 | 620 |
| 2022-07-07 | 624 | 626 | 622 | 623 | 5,100 | 623 |
| 2022-07-06 | 624 | 626 | 623 | 624 | 3,900 | 624 |
| 2022-07-05 | 622 | 626 | 622 | 624 | 2,400 | 624 |
| 2022-07-04 | 625 | 625 | 620 | 622 | 5,800 | 622 |
| 2022-07-01 | 626 | 628 | 623 | 623 | 3,300 | 623 |
| 2022-06-30 | 630 | 633 | 625 | 627 | 6,000 | 627 |
| 2022-06-29 | 622 | 631 | 622 | 630 | 12,500 | 630 |
| 2022-06-28 | 628 | 630 | 621 | 629 | 10,900 | 629 |
| 2022-06-27 | 628 | 632 | 628 | 628 | 2,100 | 628 |
| 2022-06-24 | 633 | 633 | 628 | 628 | 4,200 | 628 |
| 2022-06-23 | 629 | 630 | 628 | 628 | 3,100 | 628 |
| 2022-06-22 | 625 | 629 | 625 | 629 | 2,100 | 629 |
| 2022-06-21 | 623 | 630 | 623 | 625 | 2,000 | 625 |
| 2022-06-20 | 630 | 633 | 623 | 623 | 6,000 | 623 |
| 2022-06-17 | 633 | 634 | 630 | 630 | 8,500 | 630 |
| 2022-06-16 | 637 | 637 | 634 | 635 | 3,800 | 635 |
| 2022-06-15 | 634 | 636 | 634 | 634 | 2,000 | 634 |
| 2022-06-14 | 636 | 637 | 634 | 634 | 5,700 | 634 |
| 2022-06-13 | 635 | 636 | 635 | 636 | 2,200 | 636 |
| 2022-06-10 | 634 | 637 | 634 | 635 | 4,200 | 635 |
| 2022-06-09 | 635 | 638 | 635 | 635 | 4,900 | 635 |
| 2022-06-08 | 634 | 637 | 634 | 635 | 4,400 | 635 |
| 2022-06-07 | 635 | 636 | 633 | 634 | 3,700 | 634 |
| 2022-06-06 | 638 | 638 | 631 | 636 | 10,100 | 636 |
| 2022-06-03 | 635 | 635 | 631 | 634 | 2,600 | 634 |
| 2022-06-02 | 634 | 634 | 631 | 633 | 6,400 | 633 |
| 2022-06-01 | 631 | 635 | 631 | 634 | 1,800 | 634 |
| 2022-05-31 | 637 | 640 | 630 | 631 | 15,600 | 631 |
| 2022-05-30 | 627 | 636 | 627 | 636 | 17,300 | 636 |
| 2022-05-27 | 628 | 628 | 622 | 627 | 2,900 | 627 |
| 2022-05-26 | 630 | 630 | 623 | 623 | 8,100 | 623 |
| 2022-05-25 | 630 | 630 | 625 | 627 | 3,000 | 627 |
| 2022-05-24 | 623 | 627 | 621 | 627 | 6,100 | 627 |
| 2022-05-23 | 628 | 630 | 622 | 626 | 10,200 | 626 |
| 2022-05-20 | 623 | 630 | 621 | 623 | 10,700 | 623 |
| 2022-05-19 | 619 | 624 | 611 | 621 | 12,900 | 621 |
| 2022-05-18 | 636 | 637 | 621 | 625 | 18,500 | 625 |
| 2022-05-17 | 644 | 644 | 636 | 636 | 7,400 | 636 |
| 2022-05-16 | 637 | 660 | 635 | 640 | 33,000 | 640 |
| 2022-05-13 | 662 | 668 | 662 | 667 | 9,100 | 667 |
| 2022-05-12 | 662 | 666 | 662 | 665 | 5,200 | 665 |
| 2022-05-11 | 665 | 668 | 663 | 663 | 3,200 | 663 |
| 2022-05-10 | 665 | 670 | 664 | 667 | 3,900 | 667 |
| 2022-05-09 | 669 | 671 | 667 | 667 | 8,400 | 667 |
| 2022-05-06 | 670 | 671 | 664 | 670 | 11,000 | 670 |
| 2022-05-02 | 661 | 700 | 661 | 672 | 50,000 | 672 |
| 2022-04-28 | 664 | 666 | 662 | 664 | 3,500 | 664 |
| 2022-04-27 | 665 | 666 | 661 | 663 | 16,700 | 663 |
| 2022-04-26 | 670 | 677 | 666 | 669 | 9,900 | 669 |
| 2022-04-25 | 675 | 677 | 671 | 671 | 5,000 | 671 |
| 2022-04-22 | 677 | 681 | 675 | 678 | 2,500 | 678 |
| 2022-04-21 | 676 | 680 | 676 | 679 | 5,700 | 679 |
| 2022-04-20 | 677 | 678 | 674 | 677 | 3,300 | 677 |
| 2022-04-19 | 677 | 678 | 672 | 675 | 6,400 | 675 |
| 2022-04-18 | 679 | 680 | 672 | 680 | 14,400 | 680 |
| 2022-04-15 | 682 | 684 | 680 | 680 | 3,100 | 680 |
| 2022-04-14 | 684 | 684 | 681 | 682 | 2,800 | 682 |
| 2022-04-13 | 680 | 686 | 680 | 684 | 4,500 | 684 |
| 2022-04-12 | 679 | 684 | 679 | 680 | 4,700 | 680 |
| 2022-04-11 | 679 | 686 | 679 | 686 | 5,400 | 686 |
| 2022-04-08 | 681 | 684 | 678 | 679 | 10,800 | 679 |
| 2022-04-07 | 687 | 687 | 682 | 682 | 7,700 | 682 |
| 2022-04-06 | 694 | 694 | 687 | 687 | 5,500 | 687 |
| 2022-04-05 | 692 | 695 | 686 | 694 | 7,500 | 694 |
| 2022-04-04 | 698 | 698 | 691 | 692 | 4,000 | 692 |
| 2022-04-01 | 689 | 698 | 686 | 698 | 9,800 | 698 |
| 2022-03-31 | 693 | 697 | 691 | 693 | 68,200 | 693 |
| 2022-03-30 | 700 | 703 | 686 | 691 | 31,300 | 691 |
| 2022-03-29 | 708 | 712 | 705 | 710 | 54,500 | 710 |
| 2022-03-28 | 710 | 713 | 706 | 707 | 44,000 | 707 |
| 2022-03-25 | 704 | 711 | 700 | 708 | 51,600 | 708 |
| 2022-03-24 | 704 | 708 | 701 | 703 | 18,500 | 703 |
| 2022-03-23 | 702 | 710 | 700 | 704 | 26,200 | 704 |
| 2022-03-22 | 695 | 702 | 694 | 702 | 42,900 | 702 |
| 2022-03-18 | 700 | 700 | 685 | 695 | 31,600 | 695 |
| 2022-03-17 | 694 | 708 | 694 | 702 | 14,800 | 702 |
| 2022-03-16 | 696 | 696 | 687 | 694 | 10,800 | 694 |
| 2022-03-15 | 708 | 708 | 687 | 687 | 30,900 | 687 |
| 2022-03-14 | 732 | 732 | 693 | 699 | 26,800 | 699 |
| 2022-03-11 | 691 | 709 | 691 | 692 | 23,900 | 692 |
| 2022-03-10 | 689 | 699 | 689 | 699 | 15,800 | 699 |
| 2022-03-09 | 683 | 688 | 683 | 683 | 6,700 | 683 |
| 2022-03-08 | 688 | 690 | 678 | 681 | 18,400 | 681 |
| 2022-03-07 | 685 | 688 | 679 | 688 | 14,400 | 688 |
| 2022-03-04 | 687 | 688 | 682 | 685 | 16,900 | 685 |
| 2022-03-03 | 692 | 692 | 687 | 687 | 5,000 | 687 |
| 2022-03-02 | 685 | 692 | 685 | 687 | 10,200 | 687 |
| 2022-03-01 | 693 | 695 | 684 | 685 | 15,000 | 685 |
| 2022-02-28 | 683 | 692 | 683 | 689 | 11,400 | 689 |
| 2022-02-25 | 682 | 685 | 679 | 683 | 9,400 | 683 |
| 2022-02-24 | 688 | 688 | 674 | 676 | 14,400 | 676 |
| 2022-02-22 | 687 | 687 | 683 | 683 | 5,700 | 683 |
| 2022-02-21 | 692 | 692 | 684 | 687 | 6,200 | 687 |
| 2022-02-18 | 688 | 691 | 684 | 689 | 5,000 | 689 |
| 2022-02-17 | 690 | 693 | 686 | 688 | 6,600 | 688 |
| 2022-02-16 | 687 | 694 | 687 | 694 | 7,800 | 694 |
| 2022-02-15 | 690 | 690 | 683 | 687 | 15,700 | 687 |
| 2022-02-14 | 677 | 694 | 677 | 687 | 32,100 | 687 |
| 2022-02-10 | 708 | 718 | 706 | 717 | 21,900 | 717 |
| 2022-02-09 | 700 | 706 | 700 | 700 | 12,700 | 700 |
| 2022-02-08 | 697 | 706 | 695 | 700 | 14,800 | 700 |
| 2022-02-07 | 703 | 703 | 693 | 695 | 11,200 | 695 |
| 2022-02-04 | 705 | 705 | 700 | 700 | 3,200 | 700 |
| 2022-02-03 | 701 | 703 | 700 | 700 | 6,300 | 700 |
| 2022-02-02 | 697 | 702 | 697 | 701 | 3,500 | 701 |
| 2022-02-01 | 699 | 704 | 692 | 697 | 5,600 | 697 |
| 2022-01-31 | 692 | 699 | 690 | 699 | 4,600 | 699 |
| 2022-01-28 | 691 | 694 | 684 | 688 | 7,500 | 688 |
| 2022-01-27 | 704 | 704 | 680 | 681 | 21,400 | 681 |
| 2022-01-26 | 698 | 703 | 695 | 703 | 4,100 | 703 |
| 2022-01-25 | 700 | 700 | 693 | 694 | 12,500 | 694 |
| 2022-01-24 | 692 | 699 | 692 | 699 | 12,000 | 699 |
| 2022-01-21 | 693 | 697 | 687 | 696 | 7,300 | 696 |
| 2022-01-20 | 683 | 691 | 682 | 689 | 8,900 | 689 |
| 2022-01-19 | 690 | 694 | 682 | 682 | 15,200 | 682 |
| 2022-01-18 | 709 | 709 | 694 | 696 | 10,100 | 696 |
| 2022-01-17 | 715 | 715 | 698 | 703 | 11,500 | 703 |
| 2022-01-14 | 702 | 712 | 700 | 712 | 6,200 | 712 |
| 2022-01-13 | 719 | 719 | 703 | 710 | 9,600 | 710 |
| 2022-01-12 | 712 | 715 | 709 | 715 | 5,900 | 715 |
| 2022-01-11 | 711 | 711 | 700 | 708 | 6,100 | 708 |
| 2022-01-07 | 712 | 713 | 701 | 701 | 6,400 | 701 |
| 2022-01-06 | 723 | 723 | 695 | 695 | 26,400 | 695 |
| 2022-01-05 | 725 | 726 | 716 | 724 | 7,800 | 724 |
| 2022-01-04 | 702 | 725 | 702 | 719 | 13,400 | 719 |
分割・併合履歴 ： なし
