7897 ホクシン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 101 | 102 | 101 | 101 | 25,300 | 101 |
| 2024-11-20 | 101 | 102 | 101 | 101 | 40,500 | 101 |
| 2024-11-19 | 103 | 103 | 101 | 101 | 50,200 | 101 |
| 2024-11-18 | 101 | 103 | 100 | 103 | 112,500 | 103 |
| 2024-11-15 | 101 | 102 | 101 | 102 | 31,100 | 102 |
| 2024-11-14 | 102 | 102 | 101 | 101 | 60,400 | 101 |
| 2024-11-13 | 102 | 103 | 100 | 101 | 79,000 | 101 |
| 2024-11-12 | 102 | 103 | 102 | 102 | 53,200 | 102 |
| 2024-11-11 | 101 | 103 | 101 | 102 | 61,700 | 102 |
| 2024-11-08 | 102 | 102 | 101 | 101 | 42,800 | 101 |
| 2024-11-07 | 102 | 102 | 101 | 101 | 52,300 | 101 |
| 2024-11-06 | 102 | 102 | 101 | 102 | 44,400 | 102 |
| 2024-11-05 | 102 | 102 | 101 | 101 | 36,200 | 101 |
| 2024-11-01 | 100 | 102 | 100 | 101 | 33,300 | 101 |
| 2024-10-31 | 100 | 102 | 100 | 101 | 65,500 | 101 |
| 2024-10-30 | 104 | 104 | 100 | 100 | 202,400 | 100 |
| 2024-10-29 | 101 | 102 | 101 | 102 | 34,000 | 102 |
| 2024-10-28 | 101 | 103 | 100 | 101 | 131,300 | 101 |
| 2024-10-25 | 103 | 103 | 102 | 102 | 38,100 | 102 |
| 2024-10-24 | 104 | 105 | 103 | 103 | 92,200 | 103 |
| 2024-10-23 | 105 | 105 | 104 | 104 | 37,500 | 104 |
| 2024-10-22 | 108 | 108 | 104 | 104 | 67,500 | 104 |
| 2024-10-21 | 107 | 108 | 107 | 107 | 27,700 | 107 |
| 2024-10-18 | 106 | 107 | 106 | 107 | 41,500 | 107 |
| 2024-10-17 | 106 | 108 | 106 | 106 | 36,500 | 106 |
| 2024-10-16 | 105 | 108 | 104 | 108 | 136,300 | 108 |
| 2024-10-15 | 105 | 105 | 104 | 104 | 54,700 | 104 |
| 2024-10-11 | 105 | 106 | 105 | 105 | 31,100 | 105 |
| 2024-10-10 | 105 | 107 | 104 | 105 | 48,200 | 105 |
| 2024-10-09 | 106 | 106 | 105 | 105 | 27,300 | 105 |
| 2024-10-08 | 106 | 107 | 106 | 106 | 44,600 | 106 |
| 2024-10-07 | 108 | 108 | 107 | 107 | 32,300 | 107 |
| 2024-10-04 | 107 | 108 | 107 | 107 | 45,300 | 107 |
| 2024-10-03 | 107 | 108 | 106 | 106 | 48,000 | 106 |
| 2024-10-02 | 106 | 108 | 106 | 108 | 44,700 | 108 |
| 2024-10-01 | 108 | 108 | 107 | 108 | 70,200 | 108 |
| 2024-09-30 | 104 | 107 | 104 | 106 | 86,700 | 106 |
| 2024-09-27 | 106 | 109 | 106 | 109 | 39,000 | 109 |
| 2024-09-26 | 106 | 108 | 104 | 108 | 121,100 | 108 |
| 2024-09-25 | 103 | 106 | 103 | 105 | 75,500 | 105 |
| 2024-09-24 | 105 | 105 | 102 | 103 | 88,300 | 103 |
| 2024-09-20 | 104 | 105 | 103 | 104 | 30,700 | 104 |
| 2024-09-19 | 103 | 106 | 102 | 103 | 206,100 | 103 |
| 2024-09-18 | 103 | 104 | 101 | 103 | 80,000 | 103 |
| 2024-09-17 | 105 | 105 | 103 | 103 | 52,400 | 103 |
| 2024-09-13 | 105 | 106 | 104 | 105 | 42,100 | 105 |
| 2024-09-12 | 103 | 106 | 103 | 106 | 50,500 | 106 |
| 2024-09-11 | 104 | 104 | 101 | 102 | 90,900 | 102 |
| 2024-09-10 | 105 | 106 | 104 | 105 | 86,400 | 105 |
| 2024-09-09 | 105 | 107 | 105 | 105 | 85,800 | 105 |
| 2024-09-06 | 107 | 108 | 106 | 107 | 29,700 | 107 |
| 2024-09-05 | 105 | 108 | 105 | 108 | 47,500 | 108 |
| 2024-09-04 | 109 | 109 | 106 | 106 | 80,000 | 106 |
| 2024-09-03 | 109 | 110 | 109 | 110 | 17,800 | 110 |
| 2024-09-02 | 110 | 110 | 109 | 109 | 44,800 | 109 |
| 2024-08-30 | 110 | 110 | 109 | 109 | 37,500 | 109 |
| 2024-08-29 | 109 | 110 | 108 | 109 | 50,900 | 109 |
| 2024-08-28 | 109 | 110 | 109 | 110 | 17,500 | 110 |
| 2024-08-27 | 109 | 110 | 108 | 110 | 29,600 | 110 |
| 2024-08-26 | 110 | 110 | 108 | 109 | 55,000 | 109 |
| 2024-08-23 | 110 | 110 | 109 | 109 | 32,400 | 109 |
| 2024-08-22 | 109 | 110 | 108 | 110 | 30,200 | 110 |
| 2024-08-21 | 109 | 110 | 109 | 110 | 39,700 | 110 |
| 2024-08-20 | 108 | 110 | 108 | 110 | 35,200 | 110 |
| 2024-08-19 | 109 | 110 | 108 | 108 | 58,100 | 108 |
| 2024-08-16 | 112 | 112 | 108 | 109 | 69,000 | 109 |
| 2024-08-15 | 109 | 111 | 109 | 111 | 69,600 | 111 |
| 2024-08-14 | 107 | 109 | 106 | 109 | 56,600 | 109 |
| 2024-08-13 | 104 | 107 | 104 | 106 | 66,200 | 106 |
| 2024-08-09 | 104 | 106 | 103 | 104 | 45,300 | 104 |
| 2024-08-08 | 102 | 105 | 102 | 103 | 129,000 | 103 |
| 2024-08-07 | 99 | 104 | 99 | 103 | 59,300 | 103 |
| 2024-08-06 | 99 | 103 | 98 | 100 | 181,200 | 100 |
| 2024-08-05 | 110 | 110 | 93 | 95 | 320,700 | 95 |
| 2024-08-02 | 114 | 114 | 110 | 111 | 157,900 | 111 |
| 2024-08-01 | 116 | 116 | 114 | 114 | 101,700 | 114 |
| 2024-07-31 | 116 | 116 | 114 | 116 | 78,600 | 116 |
| 2024-07-30 | 116 | 118 | 115 | 115 | 233,200 | 115 |
| 2024-07-29 | 117 | 118 | 116 | 117 | 122,900 | 117 |
| 2024-07-26 | 119 | 119 | 117 | 119 | 65,700 | 119 |
| 2024-07-25 | 119 | 119 | 117 | 117 | 66,800 | 117 |
| 2024-07-24 | 120 | 120 | 118 | 118 | 62,200 | 118 |
| 2024-07-23 | 120 | 120 | 119 | 120 | 13,300 | 120 |
| 2024-07-22 | 121 | 121 | 119 | 120 | 88,800 | 120 |
| 2024-07-19 | 122 | 122 | 120 | 121 | 71,800 | 121 |
| 2024-07-18 | 121 | 122 | 121 | 121 | 64,100 | 121 |
| 2024-07-17 | 121 | 122 | 121 | 122 | 88,700 | 122 |
| 2024-07-16 | 121 | 121 | 120 | 121 | 75,700 | 121 |
| 2024-07-12 | 119 | 121 | 118 | 121 | 79,200 | 121 |
| 2024-07-11 | 119 | 120 | 119 | 120 | 69,600 | 120 |
| 2024-07-10 | 119 | 120 | 119 | 119 | 77,100 | 119 |
| 2024-07-09 | 120 | 121 | 119 | 120 | 103,700 | 120 |
| 2024-07-08 | 121 | 121 | 120 | 121 | 69,000 | 121 |
| 2024-07-05 | 121 | 122 | 120 | 121 | 83,900 | 121 |
| 2024-07-04 | 121 | 121 | 120 | 120 | 57,100 | 120 |
| 2024-07-03 | 120 | 121 | 120 | 121 | 52,300 | 121 |
| 2024-07-02 | 121 | 121 | 120 | 120 | 21,500 | 120 |
| 2024-07-01 | 121 | 121 | 119 | 121 | 65,400 | 121 |
| 2024-06-28 | 121 | 121 | 120 | 121 | 65,500 | 121 |
| 2024-06-27 | 121 | 122 | 120 | 120 | 69,300 | 120 |
| 2024-06-26 | 120 | 121 | 119 | 121 | 52,800 | 121 |
| 2024-06-25 | 118 | 120 | 118 | 120 | 47,700 | 120 |
| 2024-06-24 | 119 | 120 | 117 | 118 | 93,600 | 118 |
| 2024-06-21 | 119 | 120 | 118 | 118 | 54,400 | 118 |
| 2024-06-20 | 119 | 119 | 118 | 119 | 45,600 | 119 |
| 2024-06-19 | 118 | 120 | 118 | 120 | 78,200 | 120 |
| 2024-06-18 | 117 | 119 | 117 | 118 | 55,600 | 118 |
| 2024-06-17 | 120 | 120 | 117 | 117 | 126,100 | 117 |
| 2024-06-14 | 120 | 121 | 119 | 121 | 62,100 | 121 |
| 2024-06-13 | 120 | 120 | 118 | 120 | 86,900 | 120 |
| 2024-06-12 | 119 | 120 | 119 | 119 | 37,800 | 119 |
| 2024-06-11 | 120 | 121 | 119 | 119 | 63,000 | 119 |
| 2024-06-10 | 117 | 121 | 116 | 119 | 197,400 | 119 |
| 2024-06-07 | 116 | 117 | 116 | 116 | 27,300 | 116 |
| 2024-06-06 | 116 | 117 | 116 | 117 | 28,300 | 117 |
| 2024-06-05 | 116 | 118 | 116 | 116 | 36,800 | 116 |
| 2024-06-04 | 116 | 118 | 116 | 117 | 61,500 | 117 |
| 2024-06-03 | 116 | 118 | 116 | 118 | 45,900 | 118 |
| 2024-05-31 | 114 | 117 | 114 | 117 | 78,000 | 117 |
| 2024-05-30 | 116 | 116 | 114 | 114 | 86,000 | 114 |
| 2024-05-29 | 118 | 118 | 116 | 116 | 77,400 | 116 |
| 2024-05-28 | 117 | 118 | 116 | 118 | 44,600 | 118 |
| 2024-05-27 | 119 | 119 | 116 | 116 | 98,100 | 116 |
| 2024-05-24 | 119 | 119 | 117 | 118 | 54,800 | 118 |
| 2024-05-23 | 120 | 120 | 118 | 119 | 132,600 | 119 |
| 2024-05-22 | 122 | 122 | 119 | 119 | 125,900 | 119 |
| 2024-05-21 | 120 | 122 | 120 | 120 | 69,100 | 120 |
| 2024-05-20 | 119 | 121 | 118 | 120 | 98,900 | 120 |
| 2024-05-17 | 118 | 119 | 117 | 118 | 69,800 | 118 |
| 2024-05-16 | 120 | 120 | 117 | 118 | 157,600 | 118 |
| 2024-05-15 | 120 | 121 | 119 | 120 | 109,000 | 120 |
| 2024-05-14 | 121 | 121 | 119 | 120 | 105,300 | 120 |
| 2024-05-13 | 119 | 121 | 118 | 120 | 136,000 | 120 |
| 2024-05-10 | 119 | 120 | 118 | 119 | 104,000 | 119 |
| 2024-05-09 | 119 | 119 | 118 | 119 | 79,900 | 119 |
| 2024-05-08 | 118 | 119 | 118 | 118 | 94,500 | 118 |
| 2024-05-07 | 118 | 118 | 116 | 117 | 68,000 | 117 |
| 2024-05-02 | 116 | 117 | 116 | 116 | 57,600 | 116 |
| 2024-05-01 | 118 | 118 | 116 | 117 | 88,800 | 117 |
| 2024-04-30 | 117 | 118 | 116 | 118 | 104,300 | 118 |
| 2024-04-26 | 122 | 123 | 117 | 117 | 258,600 | 117 |
| 2024-04-25 | 122 | 124 | 121 | 122 | 106,600 | 122 |
| 2024-04-24 | 121 | 122 | 120 | 121 | 41,500 | 121 |
| 2024-04-23 | 121 | 122 | 120 | 122 | 47,900 | 122 |
| 2024-04-22 | 119 | 122 | 119 | 122 | 99,400 | 122 |
| 2024-04-19 | 120 | 123 | 117 | 118 | 213,400 | 118 |
| 2024-04-18 | 120 | 122 | 120 | 121 | 42,100 | 121 |
| 2024-04-17 | 124 | 124 | 120 | 120 | 110,700 | 120 |
| 2024-04-16 | 123 | 125 | 122 | 123 | 130,900 | 123 |
| 2024-04-15 | 125 | 125 | 123 | 123 | 64,000 | 123 |
| 2024-04-12 | 125 | 125 | 123 | 125 | 105,400 | 125 |
| 2024-04-11 | 124 | 125 | 124 | 124 | 64,600 | 124 |
| 2024-04-10 | 122 | 125 | 121 | 125 | 145,800 | 125 |
| 2024-04-09 | 123 | 123 | 122 | 122 | 65,700 | 122 |
| 2024-04-08 | 122 | 123 | 121 | 121 | 105,800 | 121 |
| 2024-04-05 | 123 | 123 | 121 | 122 | 123,000 | 122 |
| 2024-04-04 | 122 | 125 | 122 | 125 | 144,000 | 125 |
| 2024-04-03 | 124 | 124 | 121 | 121 | 144,900 | 121 |
| 2024-04-02 | 125 | 125 | 123 | 124 | 93,400 | 124 |
| 2024-04-01 | 127 | 129 | 125 | 125 | 169,100 | 125 |
| 2024-03-29 | 124 | 127 | 124 | 127 | 107,200 | 127 |
| 2024-03-28 | 125 | 125 | 123 | 124 | 112,000 | 124 |
| 2024-03-27 | 125 | 127 | 125 | 125 | 107,700 | 125 |
| 2024-03-26 | 125 | 126 | 124 | 125 | 135,400 | 125 |
| 2024-03-25 | 130 | 130 | 126 | 126 | 154,500 | 126 |
| 2024-03-22 | 125 | 131 | 125 | 128 | 311,800 | 128 |
| 2024-03-21 | 125 | 126 | 124 | 125 | 169,000 | 125 |
| 2024-03-19 | 123 | 125 | 122 | 125 | 227,000 | 125 |
| 2024-03-18 | 121 | 123 | 120 | 122 | 245,600 | 122 |
| 2024-03-15 | 119 | 120 | 119 | 120 | 98,300 | 120 |
| 2024-03-14 | 118 | 119 | 117 | 119 | 66,500 | 119 |
| 2024-03-13 | 120 | 120 | 117 | 119 | 143,900 | 119 |
| 2024-03-12 | 118 | 120 | 117 | 120 | 105,500 | 120 |
| 2024-03-11 | 120 | 122 | 118 | 118 | 200,200 | 118 |
| 2024-03-08 | 120 | 122 | 120 | 121 | 123,900 | 121 |
| 2024-03-07 | 120 | 121 | 119 | 120 | 109,200 | 120 |
| 2024-03-06 | 121 | 121 | 119 | 121 | 167,700 | 121 |
| 2024-03-05 | 117 | 121 | 117 | 121 | 172,200 | 121 |
| 2024-03-04 | 117 | 118 | 116 | 118 | 138,300 | 118 |
| 2024-03-01 | 118 | 118 | 117 | 118 | 85,300 | 118 |
| 2024-02-29 | 119 | 120 | 118 | 118 | 146,400 | 118 |
| 2024-02-28 | 116 | 120 | 116 | 120 | 222,200 | 120 |
| 2024-02-27 | 117 | 117 | 116 | 117 | 101,600 | 117 |
| 2024-02-26 | 118 | 118 | 116 | 116 | 89,000 | 116 |
| 2024-02-22 | 117 | 118 | 116 | 118 | 129,900 | 118 |
| 2024-02-21 | 116 | 119 | 115 | 116 | 298,100 | 116 |
| 2024-02-20 | 115 | 117 | 115 | 116 | 89,200 | 116 |
| 2024-02-19 | 113 | 116 | 113 | 115 | 224,200 | 115 |
| 2024-02-16 | 112 | 113 | 111 | 113 | 110,100 | 113 |
| 2024-02-15 | 114 | 114 | 111 | 111 | 171,900 | 111 |
| 2024-02-14 | 115 | 115 | 113 | 113 | 151,600 | 113 |
| 2024-02-13 | 116 | 116 | 114 | 115 | 76,400 | 115 |
| 2024-02-09 | 115 | 116 | 114 | 116 | 84,200 | 116 |
| 2024-02-08 | 114 | 115 | 114 | 115 | 73,400 | 115 |
| 2024-02-07 | 113 | 116 | 113 | 115 | 140,300 | 115 |
| 2024-02-06 | 113 | 114 | 112 | 114 | 126,600 | 114 |
| 2024-02-05 | 113 | 114 | 112 | 112 | 124,400 | 112 |
| 2024-02-02 | 114 | 114 | 113 | 113 | 122,600 | 113 |
| 2024-02-01 | 114 | 115 | 112 | 114 | 207,000 | 114 |
| 2024-01-31 | 115 | 115 | 114 | 114 | 88,600 | 114 |
| 2024-01-30 | 116 | 117 | 114 | 114 | 294,400 | 114 |
| 2024-01-29 | 116 | 117 | 115 | 117 | 306,000 | 117 |
| 2024-01-26 | 113 | 114 | 112 | 113 | 141,400 | 113 |
| 2024-01-25 | 112 | 114 | 112 | 113 | 174,100 | 113 |
| 2024-01-24 | 113 | 115 | 112 | 113 | 68,100 | 113 |
| 2024-01-23 | 115 | 116 | 113 | 114 | 176,300 | 114 |
| 2024-01-22 | 114 | 116 | 114 | 115 | 164,300 | 115 |
| 2024-01-19 | 114 | 114 | 113 | 113 | 79,900 | 113 |
| 2024-01-18 | 115 | 115 | 113 | 114 | 212,700 | 114 |
| 2024-01-17 | 117 | 117 | 115 | 116 | 98,200 | 116 |
| 2024-01-16 | 118 | 118 | 115 | 117 | 189,900 | 117 |
| 2024-01-15 | 118 | 119 | 117 | 118 | 93,200 | 118 |
| 2024-01-12 | 116 | 118 | 115 | 118 | 135,300 | 118 |
| 2024-01-11 | 118 | 119 | 115 | 115 | 174,800 | 115 |
| 2024-01-10 | 118 | 119 | 116 | 117 | 184,000 | 117 |
| 2024-01-09 | 118 | 119 | 116 | 117 | 252,100 | 117 |
| 2024-01-05 | 118 | 118 | 116 | 117 | 105,300 | 117 |
| 2024-01-04 | 115 | 118 | 113 | 118 | 174,500 | 118 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1987-03-27]1株→1.1株
