1384 (株)ホクリヨウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,029	1,033	1,006	1,011	34,600	1,011
2023-12-28	1,015	1,023	1,004	1,012	30,600	1,012
2023-12-27	1,014	1,021	1,002	1,016	34,700	1,016
2023-12-26	999	1,032	999	1,013	40,900	1,013
2023-12-25	1,008	1,010	991	1,007	56,500	1,007
2023-12-22	1,020	1,033	998	1,008	43,000	1,008
2023-12-21	1,032	1,032	1,000	1,022	53,500	1,022
2023-12-20	1,046	1,053	1,031	1,038	39,700	1,038
2023-12-19	1,051	1,061	1,045	1,045	22,700	1,045
2023-12-18	1,051	1,055	1,037	1,052	35,200	1,052
2023-12-15	1,070	1,076	1,061	1,062	24,600	1,062
2023-12-14	1,096	1,096	1,063	1,070	48,600	1,070
2023-12-13	1,112	1,122	1,093	1,096	18,500	1,096
2023-12-12	1,126	1,135	1,102	1,117	22,100	1,117
2023-12-11	1,094	1,129	1,094	1,126	34,300	1,126
2023-12-08	1,100	1,101	1,074	1,092	43,900	1,092
2023-12-07	1,091	1,115	1,083	1,101	39,100	1,101
2023-12-06	1,082	1,106	1,082	1,091	33,700	1,091
2023-12-05	1,100	1,110	1,080	1,084	34,600	1,084
2023-12-04	1,132	1,133	1,097	1,110	55,600	1,110
2023-12-01	1,150	1,160	1,131	1,143	27,500	1,143
2023-11-30	1,144	1,152	1,121	1,147	29,100	1,147
2023-11-29	1,150	1,155	1,115	1,137	58,000	1,137
2023-11-28	1,137	1,188	1,132	1,164	79,300	1,164
2023-11-27	1,089	1,136	1,087	1,128	56,700	1,128
2023-11-24	1,095	1,095	1,057	1,081	42,900	1,081
2023-11-22	1,095	1,107	1,067	1,089	47,200	1,089
2023-11-21	1,116	1,130	1,089	1,103	55,600	1,103
2023-11-20	1,089	1,120	1,089	1,116	88,400	1,116
2023-11-17	1,118	1,135	1,077	1,093	93,900	1,093
2023-11-16	1,138	1,144	1,080	1,107	233,500	1,107
2023-11-15	1,089	1,115	1,048	1,115	346,500	1,115
2023-11-14	973	990	958	965	98,600	965
2023-11-13	1,004	1,006	971	980	70,800	980
2023-11-10	1,013	1,015	983	1,005	70,700	1,005
2023-11-09	1,014	1,032	998	1,028	28,700	1,028
2023-11-08	1,064	1,077	1,017	1,018	43,200	1,018
2023-11-07	1,059	1,064	1,054	1,061	17,400	1,061
2023-11-06	1,050	1,069	1,048	1,061	31,700	1,061
2023-11-02	1,041	1,055	1,031	1,038	31,400	1,038
2023-11-01	1,046	1,046	1,028	1,037	15,100	1,037
2023-10-31	1,027	1,043	1,018	1,034	19,800	1,034
2023-10-30	1,047	1,061	1,035	1,035	38,400	1,035
2023-10-27	1,028	1,077	1,028	1,077	21,300	1,077
2023-10-26	1,013	1,045	1,013	1,033	20,500	1,033
2023-10-25	1,052	1,052	1,029	1,029	24,300	1,029
2023-10-24	1,020	1,040	999	1,035	30,800	1,035
2023-10-23	1,044	1,069	1,020	1,034	47,700	1,034
2023-10-20	1,010	1,062	997	1,044	57,900	1,044
2023-10-19	1,040	1,042	1,008	1,023	69,300	1,023
2023-10-18	1,060	1,065	1,038	1,058	48,200	1,058
2023-10-17	1,115	1,120	1,061	1,065	47,700	1,065
2023-10-16	1,110	1,138	1,097	1,113	51,100	1,113
2023-10-13	1,099	1,126	1,073	1,110	82,600	1,110
2023-10-12	1,110	1,123	1,098	1,104	33,600	1,104
2023-10-11	1,130	1,133	1,109	1,117	26,100	1,117
2023-10-10	1,107	1,139	1,104	1,130	39,300	1,130
2023-10-06	1,133	1,134	1,106	1,110	27,700	1,110
2023-10-05	1,095	1,128	1,090	1,121	25,100	1,121
2023-10-04	1,099	1,124	1,073	1,088	54,800	1,088
2023-10-03	1,145	1,145	1,105	1,129	45,700	1,129
2023-10-02	1,159	1,167	1,122	1,124	30,100	1,124
2023-09-29	1,175	1,175	1,138	1,145	39,100	1,145
2023-09-28	1,160	1,200	1,156	1,179	45,500	1,179
2023-09-27	1,163	1,171	1,131	1,170	37,200	1,170
2023-09-26	1,189	1,189	1,136	1,165	79,700	1,165
2023-09-25	1,120	1,205	1,120	1,205	113,200	1,205
2023-09-22	1,048	1,107	1,046	1,105	51,200	1,105
2023-09-21	1,072	1,084	1,051	1,051	16,800	1,051
2023-09-20	1,080	1,118	1,065	1,065	37,900	1,065
2023-09-19	1,084	1,095	1,066	1,088	39,700	1,088
2023-09-15	1,100	1,118	1,071	1,074	94,200	1,074
2023-09-14	1,145	1,171	1,127	1,144	71,600	1,144
2023-09-13	1,139	1,144	1,096	1,115	103,500	1,115
2023-09-12	1,088	1,155	1,072	1,154	111,000	1,154
2023-09-11	1,020	1,094	1,020	1,094	97,800	1,094
2023-09-08	977	1,019	966	1,013	64,600	1,013
2023-09-07	975	985	965	965	34,700	965
2023-09-06	997	1,004	976	979	35,800	979
2023-09-05	1,001	1,006	991	997	29,900	997
2023-09-04	1,030	1,037	991	1,003	78,200	1,003
2023-09-01	1,026	1,033	1,021	1,032	20,700	1,032
2023-08-31	1,046	1,046	1,023	1,031	25,900	1,031
2023-08-30	1,030	1,047	1,022	1,046	38,100	1,046
2023-08-29	1,034	1,036	1,017	1,030	41,100	1,030
2023-08-28	1,034	1,056	1,012	1,026	53,600	1,026
2023-08-25	1,024	1,061	1,010	1,040	51,800	1,040
2023-08-24	1,024	1,079	1,020	1,037	120,900	1,037
2023-08-23	982	1,015	982	1,011	127,800	1,011
2023-08-22	908	976	908	976	181,700	976
2023-08-21	870	917	870	908	80,700	908
2023-08-18	847	884	841	870	54,900	870
2023-08-17	865	866	833	849	66,700	849
2023-08-16	863	875	860	865	37,900	865
2023-08-15	863	892	860	873	63,500	873
2023-08-14	929	929	854	863	198,800	863
2023-08-10	912	927	901	914	128,700	914
2023-08-09	912	912	891	902	33,300	902
2023-08-08	885	913	885	905	37,500	905
2023-08-07	880	894	877	885	34,200	885
2023-08-04	874	883	872	883	13,600	883
2023-08-03	872	873	864	869	15,600	869
2023-08-02	876	879	869	870	19,900	870
2023-08-01	889	890	880	884	15,100	884
2023-07-31	900	903	888	894	24,400	894
2023-07-28	898	905	880	891	52,500	891
2023-07-27	906	914	900	904	13,400	904
2023-07-26	897	907	890	906	25,300	906
2023-07-25	899	901	890	897	19,700	897
2023-07-24	900	901	886	895	24,700	895
2023-07-21	888	899	875	899	37,600	899
2023-07-20	870	896	867	894	55,000	894
2023-07-19	867	872	860	870	19,200	870
2023-07-18	870	874	866	867	15,500	867
2023-07-14	887	887	869	872	14,000	872
2023-07-13	879	885	871	883	17,400	883
2023-07-12	886	889	868	879	28,700	879
2023-07-11	882	891	875	875	20,500	875
2023-07-10	885	890	877	884	24,700	884
2023-07-07	879	891	871	882	24,200	882
2023-07-06	880	890	873	879	22,100	879
2023-07-05	888	890	877	880	20,700	880
2023-07-04	890	893	881	887	28,200	887
2023-07-03	884	892	882	890	27,100	890
2023-06-30	878	884	871	884	20,000	884
2023-06-29	875	879	867	875	30,600	875
2023-06-28	866	876	860	873	34,900	873
2023-06-27	858	864	850	861	21,600	861
2023-06-26	846	861	845	857	29,400	857
2023-06-23	861	861	844	856	35,000	856
2023-06-22	865	865	848	851	32,400	851
2023-06-21	847	870	847	867	31,500	867
2023-06-20	847	849	836	840	28,900	840
2023-06-19	862	862	839	849	42,200	849
2023-06-16	837	861	837	849	39,900	849
2023-06-15	832	846	818	831	53,300	831
2023-06-14	882	882	832	832	109,300	832
2023-06-13	919	919	886	887	39,700	887
2023-06-12	912	919	905	915	26,500	915
2023-06-09	909	915	899	914	36,300	914
2023-06-08	906	914	892	898	37,400	898
2023-06-07	923	923	900	906	43,000	906
2023-06-06	904	929	904	924	44,900	924
2023-06-05	914	916	900	914	28,700	914
2023-06-02	910	910	898	903	18,200	903
2023-06-01	890	911	890	910	19,800	910
2023-05-31	905	909	892	896	33,600	896
2023-05-30	885	908	884	904	32,300	904
2023-05-29	920	920	885	893	52,000	893
2023-05-26	912	921	903	916	32,800	916
2023-05-25	917	926	906	925	39,000	925
2023-05-24	898	923	891	914	64,600	914
2023-05-23	929	930	880	899	77,700	899
2023-05-22	875	941	875	935	184,500	935
2023-05-19	852	875	850	875	75,500	875
2023-05-18	837	858	821	847	94,700	847
2023-05-17	834	843	828	835	51,500	835
2023-05-16	835	836	806	836	108,000	836
2023-05-15	812	874	801	841	374,500	841
2023-05-12	768	775	751	757	147,300	757
2023-05-11	777	779	766	779	51,800	779
2023-05-10	786	788	773	775	62,700	775
2023-05-09	794	798	785	788	59,600	788
2023-05-08	796	797	785	788	44,300	788
2023-05-02	788	792	779	792	29,100	792
2023-05-01	793	795	782	790	44,300	790
2023-04-28	805	814	787	793	67,200	793
2023-04-27	791	808	790	799	82,800	799
2023-04-26	775	798	770	787	70,100	787
2023-04-25	768	777	768	774	38,200	774
2023-04-24	767	769	756	762	50,700	762
2023-04-21	763	767	756	762	31,400	762
2023-04-20	752	764	748	763	40,300	763
2023-04-19	755	759	745	752	49,000	752
2023-04-18	748	756	738	751	56,200	751
2023-04-17	748	748	737	738	43,400	738
2023-04-14	765	765	750	751	26,200	751
2023-04-13	755	762	749	759	38,200	759
2023-04-12	755	755	747	749	48,200	749
2023-04-11	762	763	751	754	34,700	754
2023-04-10	755	766	751	758	42,800	758
2023-04-07	740	751	731	750	91,400	750
2023-04-06	743	767	738	750	86,000	750
2023-04-05	769	769	745	751	94,300	751
2023-04-04	763	781	755	772	124,900	772
2023-04-03	746	767	727	749	456,700	749
2023-03-31	802	817	793	810	81,500	810
2023-03-30	793	810	792	800	55,300	800
2023-03-29	792	810	790	809	76,800	809
2023-03-28	813	816	790	798	90,300	798
2023-03-27	827	834	812	816	50,700	816
2023-03-24	815	827	810	826	42,600	826
2023-03-23	815	827	806	821	38,200	821
2023-03-22	828	835	817	820	33,100	820
2023-03-20	835	843	805	818	116,700	818
2023-03-17	860	871	833	836	106,700	836
2023-03-16	842	873	839	870	60,000	870
2023-03-15	861	864	849	861	79,400	861
2023-03-14	879	890	850	855	101,000	855
2023-03-13	891	901	863	892	101,500	892
2023-03-10	890	918	886	906	85,100	906
2023-03-09	910	911	888	902	98,000	902
2023-03-08	915	922	901	910	59,400	910
2023-03-07	912	926	887	911	99,000	911
2023-03-06	869	929	868	904	202,700	904
2023-03-03	854	871	839	861	132,400	861
2023-03-02	819	845	818	841	54,000	841
2023-03-01	823	831	813	816	50,800	816
2023-02-28	839	848	823	829	72,700	829
2023-02-27	856	859	831	839	79,600	839
2023-02-24	867	870	820	854	143,700	854
2023-02-22	887	887	861	867	89,200	867
2023-02-21	855	899	855	899	158,400	899
2023-02-20	832	855	830	850	76,000	850
2023-02-17	840	843	811	824	110,500	824
2023-02-16	833	859	827	837	128,200	837
2023-02-15	795	830	793	822	151,500	822
2023-02-14	820	820	783	784	368,800	784
2023-02-13	969	972	923	928	143,400	928
2023-02-10	952	969	941	957	90,200	957
2023-02-09	920	943	912	942	46,700	942
2023-02-08	905	930	895	920	66,900	920
2023-02-07	890	927	882	905	84,800	905
2023-02-06	899	899	856	890	110,400	890
2023-02-03	880	900	874	888	61,800	888
2023-02-02	886	900	862	868	77,100	868
2023-02-01	850	876	841	871	79,300	871
2023-01-31	796	848	795	836	59,900	836
2023-01-30	815	835	795	798	70,800	798
2023-01-27	808	810	797	810	25,000	810
2023-01-26	815	815	806	808	15,400	808
2023-01-25	823	826	806	811	42,700	811
2023-01-24	819	824	808	822	42,300	822
2023-01-23	796	825	793	812	64,400	812
2023-01-20	770	795	763	793	40,700	793
2023-01-19	754	770	751	768	16,600	768
2023-01-18	740	753	733	753	19,200	753
2023-01-17	745	745	734	737	14,700	737
2023-01-16	737	747	722	730	23,800	730
2023-01-13	770	779	735	739	53,100	739
2023-01-12	750	784	742	769	44,300	769
2023-01-11	758	758	733	743	25,500	743
2023-01-10	746	796	743	743	71,100	743
2023-01-06	744	744	731	737	17,800	737
2023-01-05	737	750	728	729	37,100	729
2023-01-04	702	727	702	724	29,900	724

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1384 (株)ホクリヨウ の時系列データ [2023年度]

1384 (株)ホクリヨウの時系列データ [2023年度]