3055 (株)ほくやく・竹山ホールディングス 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 | - | - | - | 607 | - | 607 |
| 2022-12-29 | 614 | 614 | 607 | 607 | 2,700 | 607 |
| 2022-12-28 | 614 | 614 | 614 | 614 | 400 | 614 |
| 2022-12-27 | 608 | 609 | 608 | 609 | 2,200 | 609 |
| 2022-12-26 | 609 | 610 | 606 | 610 | 2,000 | 610 |
| 2022-12-23 | 615 | 615 | 609 | 609 | 800 | 609 |
| 2022-12-22 | 614 | 615 | 613 | 615 | 1,600 | 615 |
| 2022-12-21 | 608 | 612 | 608 | 610 | 1,000 | 610 |
| 2022-12-20 | 608 | 609 | 608 | 608 | 700 | 608 |
| 2022-12-19 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-12-16 | 605 | 609 | 605 | 608 | 1,900 | 608 |
| 2022-12-15 | 610 | 610 | 605 | 605 | 7,500 | 605 |
| 2022-12-14 | 605 | 610 | 605 | 610 | 6,400 | 610 |
| 2022-12-13 | 605 | 605 | 604 | 605 | 3,900 | 605 |
| 2022-12-12 | 606 | 606 | 605 | 605 | 3,600 | 605 |
| 2022-12-09 | 607 | 607 | 607 | 607 | 3,800 | 607 |
| 2022-12-08 | 607 | 612 | 607 | 607 | 500 | 607 |
| 2022-12-07 | 607 | 607 | 607 | 607 | 200 | 607 |
| 2022-12-06 | 608 | 610 | 607 | 607 | 4,900 | 607 |
| 2022-12-05 | - | - | - | 608 | - | 608 |
| 2022-12-02 | 606 | 609 | 606 | 608 | 2,100 | 608 |
| 2022-12-01 | 607 | 607 | 606 | 606 | 400 | 606 |
| 2022-11-30 | 605 | 609 | 605 | 606 | 2,800 | 606 |
| 2022-11-29 | 604 | 605 | 604 | 605 | 4,600 | 605 |
| 2022-11-28 | 601 | 604 | 601 | 604 | 1,800 | 604 |
| 2022-11-25 | 606 | 608 | 601 | 601 | 2,200 | 601 |
| 2022-11-24 | 600 | 610 | 600 | 606 | 3,800 | 606 |
| 2022-11-22 | 603 | 603 | 595 | 602 | 1,100 | 602 |
| 2022-11-21 | 603 | 610 | 600 | 603 | 10,400 | 603 |
| 2022-11-18 | 591 | 606 | 591 | 603 | 2,800 | 603 |
| 2022-11-17 | 588 | 591 | 585 | 591 | 1,600 | 591 |
| 2022-11-16 | 584 | 589 | 582 | 588 | 6,200 | 588 |
| 2022-11-15 | 595 | 601 | 581 | 582 | 7,500 | 582 |
| 2022-11-14 | 594 | 597 | 588 | 596 | 4,000 | 596 |
| 2022-11-11 | 603 | 603 | 600 | 600 | 22,100 | 600 |
| 2022-11-10 | 605 | 605 | 603 | 604 | 1,900 | 604 |
| 2022-11-09 | 615 | 615 | 605 | 606 | 7,600 | 606 |
| 2022-11-08 | 615 | 615 | 615 | 615 | 2,400 | 615 |
| 2022-11-07 | 615 | 616 | 615 | 615 | 2,800 | 615 |
| 2022-11-04 | 615 | 619 | 615 | 615 | 8,000 | 615 |
| 2022-11-02 | 615 | 619 | 615 | 615 | 4,100 | 615 |
| 2022-11-01 | 616 | 616 | 615 | 615 | 1,000 | 615 |
| 2022-10-31 | 616 | 619 | 616 | 616 | 3,100 | 616 |
| 2022-10-28 | 620 | 620 | 615 | 618 | 3,500 | 618 |
| 2022-10-27 | 619 | 619 | 615 | 618 | 4,900 | 618 |
| 2022-10-26 | 620 | 620 | 617 | 618 | 2,500 | 618 |
| 2022-10-25 | 619 | 621 | 617 | 620 | 14,200 | 620 |
| 2022-10-24 | 624 | 624 | 621 | 621 | 1,300 | 621 |
| 2022-10-21 | 626 | 627 | 625 | 626 | 2,000 | 626 |
| 2022-10-20 | 627 | 627 | 622 | 627 | 1,800 | 627 |
| 2022-10-19 | 625 | 627 | 625 | 627 | 1,800 | 627 |
| 2022-10-18 | 628 | 628 | 627 | 628 | 1,200 | 628 |
| 2022-10-17 | 630 | 630 | 628 | 628 | 2,300 | 628 |
| 2022-10-14 | 630 | 630 | 628 | 628 | 300 | 628 |
| 2022-10-13 | 626 | 630 | 626 | 630 | 400 | 630 |
| 2022-10-12 | 629 | 630 | 629 | 629 | 1,600 | 629 |
| 2022-10-11 | 636 | 636 | 629 | 630 | 4,700 | 630 |
| 2022-10-07 | 648 | 649 | 633 | 639 | 11,100 | 639 |
| 2022-10-06 | - | - | - | 668 | - | 668 |
| 2022-10-05 | - | - | - | 668 | - | 668 |
| 2022-10-04 | - | - | - | 668 | - | 668 |
| 2022-10-03 | 668 | 668 | 668 | 668 | 500 | 668 |
| 2022-09-30 | 668 | 668 | 668 | 668 | 600 | 668 |
| 2022-09-29 | 668 | 668 | 668 | 668 | 700 | 668 |
| 2022-09-28 | 666 | 668 | 666 | 668 | 800 | 668 |
| 2022-09-27 | 666 | 666 | 666 | 666 | 500 | 666 |
| 2022-09-26 | 668 | 668 | 668 | 668 | 500 | 668 |
| 2022-09-22 | 660 | 668 | 660 | 668 | 1,200 | 668 |
| 2022-09-21 | 656 | 670 | 656 | 660 | 600 | 660 |
| 2022-09-20 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2022-09-16 | - | - | - | 660 | - | 660 |
| 2022-09-15 | 657 | 660 | 656 | 660 | 2,100 | 660 |
| 2022-09-14 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2022-09-13 | - | - | - | 656 | - | 656 |
| 2022-09-12 | 657 | 670 | 656 | 656 | 400 | 656 |
| 2022-09-09 | - | - | - | 660 | - | 660 |
| 2022-09-08 | - | - | - | 660 | - | 660 |
| 2022-09-07 | - | - | - | 660 | - | 660 |
| 2022-09-06 | 648 | 660 | 648 | 660 | 1,100 | 660 |
| 2022-09-05 | 647 | 647 | 647 | 647 | 300 | 647 |
| 2022-09-02 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2022-09-01 | 667 | 667 | 657 | 657 | 5,100 | 657 |
| 2022-08-31 | 655 | 657 | 655 | 657 | 1,100 | 657 |
| 2022-08-30 | 656 | 656 | 655 | 655 | 1,300 | 655 |
| 2022-08-29 | 659 | 659 | 657 | 657 | 2,200 | 657 |
| 2022-08-26 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2022-08-25 | 652 | 658 | 652 | 653 | 800 | 653 |
| 2022-08-24 | 651 | 657 | 651 | 652 | 400 | 652 |
| 2022-08-23 | - | - | - | 651 | - | 651 |
| 2022-08-22 | 648 | 651 | 648 | 651 | 800 | 651 |
| 2022-08-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2022-08-18 | 650 | 657 | 650 | 650 | 400 | 650 |
| 2022-08-17 | 645 | 650 | 645 | 650 | 200 | 650 |
| 2022-08-16 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2022-08-15 | 649 | 657 | 649 | 650 | 700 | 650 |
| 2022-08-12 | 648 | 648 | 646 | 648 | 600 | 648 |
| 2022-08-10 | 647 | 655 | 646 | 648 | 1,100 | 648 |
| 2022-08-09 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2022-08-08 | 657 | 657 | 645 | 652 | 800 | 652 |
| 2022-08-05 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2022-08-04 | 643 | 653 | 643 | 644 | 1,000 | 644 |
| 2022-08-03 | 648 | 648 | 642 | 642 | 10,200 | 642 |
| 2022-08-02 | 643 | 648 | 642 | 648 | 1,600 | 648 |
| 2022-08-01 | 650 | 650 | 643 | 643 | 2,900 | 643 |
| 2022-07-29 | 643 | 644 | 641 | 643 | 5,600 | 643 |
| 2022-07-28 | 645 | 645 | 643 | 643 | 4,500 | 643 |
| 2022-07-27 | 643 | 644 | 643 | 643 | 7,000 | 643 |
| 2022-07-26 | 645 | 645 | 643 | 643 | 6,400 | 643 |
| 2022-07-25 | 643 | 643 | 643 | 643 | 3,700 | 643 |
| 2022-07-22 | 643 | 644 | 641 | 643 | 1,400 | 643 |
| 2022-07-21 | 644 | 644 | 643 | 643 | 700 | 643 |
| 2022-07-20 | 644 | 644 | 644 | 644 | 700 | 644 |
| 2022-07-19 | 653 | 655 | 653 | 653 | 1,500 | 653 |
| 2022-07-15 | 653 | 653 | 653 | 653 | 3,600 | 653 |
| 2022-07-14 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2022-07-13 | 643 | 653 | 643 | 653 | 3,100 | 653 |
| 2022-07-12 | 643 | 643 | 643 | 643 | 1,800 | 643 |
| 2022-07-11 | 643 | 643 | 643 | 643 | 2,100 | 643 |
| 2022-07-08 | 642 | 645 | 642 | 643 | 5,100 | 643 |
| 2022-07-07 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2022-07-06 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2022-07-05 | 643 | 644 | 643 | 643 | 400 | 643 |
| 2022-07-04 | 643 | 653 | 643 | 643 | 700 | 643 |
| 2022-07-01 | 643 | 643 | 643 | 643 | 3,000 | 643 |
| 2022-06-30 | 642 | 645 | 642 | 643 | 700 | 643 |
| 2022-06-29 | 640 | 647 | 640 | 640 | 1,400 | 640 |
| 2022-06-28 | 639 | 640 | 639 | 639 | 700 | 639 |
| 2022-06-27 | 640 | 641 | 636 | 636 | 1,500 | 636 |
| 2022-06-24 | 640 | 645 | 640 | 640 | 1,000 | 640 |
| 2022-06-23 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2022-06-22 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2022-06-21 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2022-06-20 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2022-06-17 | 640 | 640 | 640 | 640 | 800 | 640 |
| 2022-06-16 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2022-06-15 | 641 | 641 | 640 | 640 | 5,400 | 640 |
| 2022-06-14 | 641 | 641 | 641 | 641 | 300 | 641 |
| 2022-06-13 | 650 | 650 | 648 | 650 | 900 | 650 |
| 2022-06-10 | 652 | 652 | 650 | 650 | 1,900 | 650 |
| 2022-06-09 | 651 | 652 | 651 | 652 | 2,700 | 652 |
| 2022-06-08 | 653 | 653 | 652 | 652 | 2,300 | 652 |
| 2022-06-07 | - | - | - | 662 | - | 662 |
| 2022-06-06 | - | - | - | 662 | - | 662 |
| 2022-06-03 | 662 | 662 | 662 | 662 | 300 | 662 |
| 2022-06-02 | - | - | - | 662 | - | 662 |
| 2022-06-01 | 662 | 662 | 662 | 662 | 800 | 662 |
| 2022-05-31 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2022-05-30 | 662 | 662 | 662 | 662 | 1,600 | 662 |
| 2022-05-27 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2022-05-26 | 662 | 662 | 662 | 662 | 200 | 662 |
| 2022-05-25 | 652 | 653 | 652 | 652 | 1,400 | 652 |
| 2022-05-24 | 652 | 652 | 652 | 652 | 12,300 | 652 |
| 2022-05-23 | 651 | 652 | 651 | 652 | 200 | 652 |
| 2022-05-20 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2022-05-19 | 650 | 652 | 650 | 650 | 500 | 650 |
| 2022-05-18 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2022-05-17 | - | - | - | 664 | - | 664 |
| 2022-05-16 | 653 | 664 | 653 | 664 | 1,800 | 664 |
| 2022-05-13 | 650 | 653 | 650 | 653 | 700 | 653 |
| 2022-05-12 | - | - | - | 650 | - | 650 |
| 2022-05-11 | - | - | - | 650 | - | 650 |
| 2022-05-10 | - | - | - | 650 | - | 650 |
| 2022-05-09 | - | - | - | 650 | - | 650 |
| 2022-05-06 | 650 | 650 | 650 | 650 | 3,700 | 650 |
| 2022-05-02 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2022-04-28 | 650 | 650 | 650 | 650 | 1,800 | 650 |
| 2022-04-27 | 650 | 650 | 650 | 650 | 2,700 | 650 |
| 2022-04-26 | 640 | 650 | 640 | 650 | 4,600 | 650 |
| 2022-04-25 | 644 | 644 | 640 | 640 | 1,700 | 640 |
| 2022-04-22 | 646 | 647 | 644 | 644 | 3,900 | 644 |
| 2022-04-21 | 647 | 647 | 647 | 647 | 700 | 647 |
| 2022-04-20 | - | - | - | 657 | - | 657 |
| 2022-04-19 | - | - | - | 657 | - | 657 |
| 2022-04-18 | - | - | - | 657 | - | 657 |
| 2022-04-15 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2022-04-14 | - | - | - | 656 | - | 656 |
| 2022-04-13 | 650 | 656 | 649 | 656 | 500 | 656 |
| 2022-04-12 | 655 | 655 | 646 | 647 | 400 | 647 |
| 2022-04-11 | - | - | - | 656 | - | 656 |
| 2022-04-08 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2022-04-07 | - | - | - | 655 | - | 655 |
| 2022-04-06 | - | - | - | 655 | - | 655 |
| 2022-04-05 | - | - | - | 655 | - | 655 |
| 2022-04-04 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-04-01 | 670 | 670 | 665 | 665 | 200 | 665 |
| 2022-03-31 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-03-30 | 691 | 691 | 660 | 660 | 700 | 660 |
| 2022-03-29 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2022-03-28 | 666 | 676 | 666 | 676 | 200 | 676 |
| 2022-03-25 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-03-24 | 682 | 682 | 664 | 664 | 1,200 | 664 |
| 2022-03-23 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2022-03-22 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2022-03-18 | 670 | 682 | 670 | 672 | 500 | 672 |
| 2022-03-17 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2022-03-16 | - | - | - | 662 | - | 662 |
| 2022-03-15 | 662 | 662 | 662 | 662 | 200 | 662 |
| 2022-03-14 | - | - | - | 661 | - | 661 |
| 2022-03-11 | - | - | - | 661 | - | 661 |
| 2022-03-10 | - | - | - | 661 | - | 661 |
| 2022-03-09 | - | - | - | 661 | - | 661 |
| 2022-03-08 | - | - | - | 661 | - | 661 |
| 2022-03-07 | - | - | - | 661 | - | 661 |
| 2022-03-04 | - | - | - | 661 | - | 661 |
| 2022-03-03 | - | - | - | 661 | - | 661 |
| 2022-03-02 | 661 | 661 | 661 | 661 | 5,100 | 661 |
| 2022-03-01 | 661 | 670 | 660 | 670 | 1,300 | 670 |
| 2022-02-28 | 660 | 660 | 660 | 660 | 1,300 | 660 |
| 2022-02-25 | 660 | 660 | 660 | 660 | 9,700 | 660 |
| 2022-02-24 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2022-02-22 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-02-21 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-02-18 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2022-02-17 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-02-16 | 658 | 660 | 658 | 660 | 400 | 660 |
| 2022-02-15 | 658 | 658 | 658 | 658 | 200 | 658 |
| 2022-02-14 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-02-10 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-02-09 | 658 | 658 | 658 | 658 | 1,200 | 658 |
| 2022-02-08 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-02-07 | 644 | 658 | 644 | 658 | 1,100 | 658 |
| 2022-02-04 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2022-02-03 | 642 | 644 | 642 | 644 | 300 | 644 |
| 2022-02-02 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2022-02-01 | 641 | 643 | 641 | 643 | 300 | 643 |
| 2022-01-31 | 640 | 641 | 640 | 641 | 600 | 641 |
| 2022-01-28 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2022-01-27 | 644 | 644 | 640 | 640 | 1,900 | 640 |
| 2022-01-26 | 643 | 644 | 643 | 644 | 500 | 644 |
| 2022-01-25 | 642 | 643 | 642 | 643 | 600 | 643 |
| 2022-01-24 | 642 | 643 | 642 | 642 | 700 | 642 |
| 2022-01-21 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2022-01-20 | 651 | 651 | 641 | 642 | 4,900 | 642 |
| 2022-01-19 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2022-01-18 | 655 | 656 | 655 | 656 | 800 | 656 |
| 2022-01-17 | 660 | 660 | 655 | 660 | 2,800 | 660 |
| 2022-01-14 | 661 | 661 | 660 | 660 | 1,600 | 660 |
| 2022-01-13 | 664 | 665 | 660 | 660 | 3,200 | 660 |
| 2022-01-12 | 662 | 664 | 662 | 664 | 900 | 664 |
| 2022-01-11 | 667 | 667 | 661 | 662 | 2,000 | 662 |
| 2022-01-07 | 669 | 669 | 667 | 667 | 900 | 667 |
| 2022-01-06 | 671 | 671 | 669 | 669 | 1,600 | 669 |
| 2022-01-05 | 667 | 668 | 667 | 668 | 900 | 668 |
| 2022-01-04 | 681 | 681 | 667 | 669 | 4,100 | 669 |
分割・併合履歴 ： なし
