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
2022-05-19146149144146276,900146
2022-05-18147149147148264,300148
2022-05-17147150146147242,500147
2022-05-16149150145145304,300145
2022-05-13145152142147701,000147
2022-05-12149150142142536,000142
2022-05-111651661481482,175,800148
2022-05-10178180174179349,600179
2022-05-09183184177177507,400177
2022-05-06187190182186320,500186
2022-05-02185186181186260,400186
2022-04-28183189180185405,600185
2022-04-27185188181181503,000181
2022-04-26196197187189506,200189
2022-04-25200204194195598,400195
2022-04-22201208198203568,700203
2022-04-212122202002041,451,700204
2022-04-20214215207208821,200208
2022-04-192032201952142,315,300214
2022-04-18204206201201417,000201
2022-04-15202207198199557,800199
2022-04-14200202194199330,300199
2022-04-13191201189199386,900199
2022-04-12194195188191535,300191
2022-04-112102131921921,710,700192
2022-04-081872051852052,125,700205
2022-04-07188191184185191,200185
2022-04-06186189184188201,100188
2022-04-05189196186187296,200187
2022-04-04185193185189281,800189
2022-04-01187190185186252,200186
2022-03-31185193184187563,800187
2022-03-30195195185187380,300187
2022-03-29198200191193590,400193
2022-03-282032061922021,446,300202
2022-03-251862001831981,324,000198
2022-03-24184187182183306,700183
2022-03-23183187181185326,400185
2022-03-22183185180180340,900180
2022-03-18188193182182748,200182
2022-03-17183192182188963,600188
2022-03-16180183175181963,000181
2022-03-15181182175180742,500180
2022-03-141751841741791,619,800179
2022-03-111691791671782,982,700178
2022-03-101661781621661,560,600166
2022-03-091601721571672,137,700167
2022-03-081531821521686,292,900168
2022-03-07154155150153150,200153
2022-03-04155156153154105,200154
2022-03-03151157150155150,100155
2022-03-0215215214914953,200149
2022-03-01147153147153138,500153
2022-02-2814414814214695,100146
2022-02-25141144139143111,900143
2022-02-24144145137139205,700139
2022-02-22148149143145155,800145
2022-02-21152152149149108,800149
2022-02-1815115415015364,000153
2022-02-17154154150152109,000152
2022-02-1615415615315436,300154
2022-02-1515515715215386,500153
2022-02-1415515615415572,800155
2022-02-10156158155157165,900157
2022-02-0915415515315525,800155
2022-02-0815515615415529,300155
2022-02-07156156152155127,000155
2022-02-04155158155158147,100158
2022-02-0315615715415659,400156
2022-02-02151156151154206,700154
2022-02-01152153150150154,800150
2022-01-31158158150152465,400152
2022-01-28152155152154178,400154
2022-01-27161162152152189,500152
2022-01-2615816215816167,600161
2022-01-25161161157160100,600160
2022-01-2415816215716168,000161
2022-01-21158160156159101,000159
2022-01-20152160152158125,800158
2022-01-19159159152154223,600154
2022-01-18162165160160275,200160
2022-01-17156163155162372,800162
2022-01-14153153149153207,200153
2022-01-1315415515215361,400153
2022-01-1215015515015349,200153
2022-01-1115015014815094,500150
2022-01-07154154149151132,000151
2022-01-06158158152154167,800154
2022-01-0515915915715846,900158
2022-01-04160160156159141,400159

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