7897 ホクシン(株) 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 |
---|---|---|---|---|---|---|
2022-05-19 | 146 | 149 | 144 | 146 | 276,900 | 146 |
2022-05-18 | 147 | 149 | 147 | 148 | 264,300 | 148 |
2022-05-17 | 147 | 150 | 146 | 147 | 242,500 | 147 |
2022-05-16 | 149 | 150 | 145 | 145 | 304,300 | 145 |
2022-05-13 | 145 | 152 | 142 | 147 | 701,000 | 147 |
2022-05-12 | 149 | 150 | 142 | 142 | 536,000 | 142 |
2022-05-11 | 165 | 166 | 148 | 148 | 2,175,800 | 148 |
2022-05-10 | 178 | 180 | 174 | 179 | 349,600 | 179 |
2022-05-09 | 183 | 184 | 177 | 177 | 507,400 | 177 |
2022-05-06 | 187 | 190 | 182 | 186 | 320,500 | 186 |
2022-05-02 | 185 | 186 | 181 | 186 | 260,400 | 186 |
2022-04-28 | 183 | 189 | 180 | 185 | 405,600 | 185 |
2022-04-27 | 185 | 188 | 181 | 181 | 503,000 | 181 |
2022-04-26 | 196 | 197 | 187 | 189 | 506,200 | 189 |
2022-04-25 | 200 | 204 | 194 | 195 | 598,400 | 195 |
2022-04-22 | 201 | 208 | 198 | 203 | 568,700 | 203 |
2022-04-21 | 212 | 220 | 200 | 204 | 1,451,700 | 204 |
2022-04-20 | 214 | 215 | 207 | 208 | 821,200 | 208 |
2022-04-19 | 203 | 220 | 195 | 214 | 2,315,300 | 214 |
2022-04-18 | 204 | 206 | 201 | 201 | 417,000 | 201 |
2022-04-15 | 202 | 207 | 198 | 199 | 557,800 | 199 |
2022-04-14 | 200 | 202 | 194 | 199 | 330,300 | 199 |
2022-04-13 | 191 | 201 | 189 | 199 | 386,900 | 199 |
2022-04-12 | 194 | 195 | 188 | 191 | 535,300 | 191 |
2022-04-11 | 210 | 213 | 192 | 192 | 1,710,700 | 192 |
2022-04-08 | 187 | 205 | 185 | 205 | 2,125,700 | 205 |
2022-04-07 | 188 | 191 | 184 | 185 | 191,200 | 185 |
2022-04-06 | 186 | 189 | 184 | 188 | 201,100 | 188 |
2022-04-05 | 189 | 196 | 186 | 187 | 296,200 | 187 |
2022-04-04 | 185 | 193 | 185 | 189 | 281,800 | 189 |
2022-04-01 | 187 | 190 | 185 | 186 | 252,200 | 186 |
2022-03-31 | 185 | 193 | 184 | 187 | 563,800 | 187 |
2022-03-30 | 195 | 195 | 185 | 187 | 380,300 | 187 |
2022-03-29 | 198 | 200 | 191 | 193 | 590,400 | 193 |
2022-03-28 | 203 | 206 | 192 | 202 | 1,446,300 | 202 |
2022-03-25 | 186 | 200 | 183 | 198 | 1,324,000 | 198 |
2022-03-24 | 184 | 187 | 182 | 183 | 306,700 | 183 |
2022-03-23 | 183 | 187 | 181 | 185 | 326,400 | 185 |
2022-03-22 | 183 | 185 | 180 | 180 | 340,900 | 180 |
2022-03-18 | 188 | 193 | 182 | 182 | 748,200 | 182 |
2022-03-17 | 183 | 192 | 182 | 188 | 963,600 | 188 |
2022-03-16 | 180 | 183 | 175 | 181 | 963,000 | 181 |
2022-03-15 | 181 | 182 | 175 | 180 | 742,500 | 180 |
2022-03-14 | 175 | 184 | 174 | 179 | 1,619,800 | 179 |
2022-03-11 | 169 | 179 | 167 | 178 | 2,982,700 | 178 |
2022-03-10 | 166 | 178 | 162 | 166 | 1,560,600 | 166 |
2022-03-09 | 160 | 172 | 157 | 167 | 2,137,700 | 167 |
2022-03-08 | 153 | 182 | 152 | 168 | 6,292,900 | 168 |
2022-03-07 | 154 | 155 | 150 | 153 | 150,200 | 153 |
2022-03-04 | 155 | 156 | 153 | 154 | 105,200 | 154 |
2022-03-03 | 151 | 157 | 150 | 155 | 150,100 | 155 |
2022-03-02 | 152 | 152 | 149 | 149 | 53,200 | 149 |
2022-03-01 | 147 | 153 | 147 | 153 | 138,500 | 153 |
2022-02-28 | 144 | 148 | 142 | 146 | 95,100 | 146 |
2022-02-25 | 141 | 144 | 139 | 143 | 111,900 | 143 |
2022-02-24 | 144 | 145 | 137 | 139 | 205,700 | 139 |
2022-02-22 | 148 | 149 | 143 | 145 | 155,800 | 145 |
2022-02-21 | 152 | 152 | 149 | 149 | 108,800 | 149 |
2022-02-18 | 151 | 154 | 150 | 153 | 64,000 | 153 |
2022-02-17 | 154 | 154 | 150 | 152 | 109,000 | 152 |
2022-02-16 | 154 | 156 | 153 | 154 | 36,300 | 154 |
2022-02-15 | 155 | 157 | 152 | 153 | 86,500 | 153 |
2022-02-14 | 155 | 156 | 154 | 155 | 72,800 | 155 |
2022-02-10 | 156 | 158 | 155 | 157 | 165,900 | 157 |
2022-02-09 | 154 | 155 | 153 | 155 | 25,800 | 155 |
2022-02-08 | 155 | 156 | 154 | 155 | 29,300 | 155 |
2022-02-07 | 156 | 156 | 152 | 155 | 127,000 | 155 |
2022-02-04 | 155 | 158 | 155 | 158 | 147,100 | 158 |
2022-02-03 | 156 | 157 | 154 | 156 | 59,400 | 156 |
2022-02-02 | 151 | 156 | 151 | 154 | 206,700 | 154 |
2022-02-01 | 152 | 153 | 150 | 150 | 154,800 | 150 |
2022-01-31 | 158 | 158 | 150 | 152 | 465,400 | 152 |
2022-01-28 | 152 | 155 | 152 | 154 | 178,400 | 154 |
2022-01-27 | 161 | 162 | 152 | 152 | 189,500 | 152 |
2022-01-26 | 158 | 162 | 158 | 161 | 67,600 | 161 |
2022-01-25 | 161 | 161 | 157 | 160 | 100,600 | 160 |
2022-01-24 | 158 | 162 | 157 | 161 | 68,000 | 161 |
2022-01-21 | 158 | 160 | 156 | 159 | 101,000 | 159 |
2022-01-20 | 152 | 160 | 152 | 158 | 125,800 | 158 |
2022-01-19 | 159 | 159 | 152 | 154 | 223,600 | 154 |
2022-01-18 | 162 | 165 | 160 | 160 | 275,200 | 160 |
2022-01-17 | 156 | 163 | 155 | 162 | 372,800 | 162 |
2022-01-14 | 153 | 153 | 149 | 153 | 207,200 | 153 |
2022-01-13 | 154 | 155 | 152 | 153 | 61,400 | 153 |
2022-01-12 | 150 | 155 | 150 | 153 | 49,200 | 153 |
2022-01-11 | 150 | 150 | 148 | 150 | 94,500 | 150 |
2022-01-07 | 154 | 154 | 149 | 151 | 132,000 | 151 |
2022-01-06 | 158 | 158 | 152 | 154 | 167,800 | 154 |
2022-01-05 | 159 | 159 | 157 | 158 | 46,900 | 158 |
2022-01-04 | 160 | 160 | 156 | 159 | 141,400 | 159 |
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