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
