7897 ホクシン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 114 | 115 | 112 | 113 | 183,700 | 113 |
| 2025-11-12 | 113 | 115 | 113 | 114 | 147,700 | 114 |
| 2025-11-11 | 113 | 115 | 113 | 113 | 232,100 | 113 |
| 2025-11-10 | 113 | 115 | 113 | 113 | 125,500 | 113 |
| 2025-11-07 | 112 | 114 | 110 | 113 | 189,500 | 113 |
| 2025-11-06 | 112 | 114 | 110 | 113 | 169,800 | 113 |
| 2025-11-05 | 111 | 112 | 107 | 111 | 303,700 | 111 |
| 2025-11-04 | 113 | 113 | 111 | 111 | 192,300 | 111 |
| 2025-10-31 | 114 | 115 | 112 | 114 | 241,200 | 114 |
| 2025-10-30 | 115 | 115 | 113 | 115 | 221,400 | 115 |
| 2025-10-29 | 118 | 118 | 113 | 114 | 312,700 | 114 |
| 2025-10-28 | 121 | 121 | 118 | 118 | 124,100 | 118 |
| 2025-10-27 | 122 | 122 | 118 | 120 | 222,400 | 120 |
| 2025-10-24 | 122 | 122 | 120 | 121 | 133,800 | 121 |
| 2025-10-23 | 120 | 122 | 120 | 121 | 142,400 | 121 |
| 2025-10-22 | 118 | 121 | 117 | 121 | 314,600 | 121 |
| 2025-10-21 | 120 | 120 | 117 | 117 | 271,200 | 117 |
| 2025-10-20 | 120 | 121 | 117 | 120 | 177,000 | 120 |
| 2025-10-17 | 119 | 119 | 117 | 117 | 219,800 | 117 |
| 2025-10-16 | 120 | 120 | 117 | 118 | 160,900 | 118 |
| 2025-10-15 | 117 | 120 | 116 | 119 | 200,100 | 119 |
| 2025-10-14 | 119 | 119 | 115 | 117 | 291,800 | 117 |
| 2025-10-10 | 121 | 121 | 119 | 121 | 202,600 | 121 |
| 2025-10-09 | 122 | 123 | 121 | 121 | 234,700 | 121 |
| 2025-10-08 | 119 | 121 | 119 | 120 | 309,100 | 120 |
| 2025-10-07 | 122 | 122 | 120 | 121 | 120,700 | 121 |
| 2025-10-06 | 122 | 122 | 120 | 121 | 150,000 | 121 |
| 2025-10-03 | 119 | 122 | 119 | 121 | 133,200 | 121 |
| 2025-10-02 | 122 | 123 | 119 | 121 | 249,700 | 121 |
| 2025-10-01 | 122 | 123 | 121 | 121 | 189,300 | 121 |
| 2025-09-30 | 125 | 126 | 121 | 122 | 273,600 | 122 |
| 2025-09-29 | 124 | 126 | 124 | 125 | 114,600 | 125 |
| 2025-09-26 | 124 | 126 | 124 | 124 | 145,300 | 124 |
| 2025-09-25 | 127 | 128 | 124 | 125 | 216,300 | 125 |
| 2025-09-24 | 125 | 128 | 124 | 126 | 251,500 | 126 |
| 2025-09-22 | 123 | 126 | 122 | 124 | 173,700 | 124 |
| 2025-09-19 | 122 | 123 | 121 | 123 | 285,000 | 123 |
| 2025-09-18 | 124 | 124 | 121 | 122 | 318,300 | 122 |
| 2025-09-17 | 124 | 125 | 123 | 124 | 237,200 | 124 |
| 2025-09-16 | 126 | 127 | 124 | 126 | 230,000 | 126 |
| 2025-09-12 | 127 | 128 | 123 | 124 | 271,100 | 124 |
| 2025-09-11 | 128 | 129 | 126 | 126 | 446,700 | 126 |
| 2025-09-10 | 130 | 131 | 128 | 129 | 275,400 | 129 |
| 2025-09-09 | 135 | 136 | 129 | 130 | 481,300 | 130 |
| 2025-09-08 | 139 | 140 | 134 | 136 | 394,800 | 136 |
| 2025-09-05 | 138 | 139 | 135 | 135 | 392,800 | 135 |
| 2025-09-04 | 135 | 138 | 134 | 137 | 312,100 | 137 |
| 2025-09-03 | 140 | 141 | 132 | 134 | 655,500 | 134 |
| 2025-09-02 | 134 | 143 | 134 | 141 | 886,100 | 141 |
| 2025-09-01 | 139 | 139 | 132 | 133 | 584,100 | 133 |
| 2025-08-29 | 137 | 139 | 133 | 136 | 717,900 | 136 |
| 2025-08-28 | 132 | 143 | 132 | 136 | 2,413,000 | 136 |
| 2025-08-27 | 129 | 138 | 128 | 129 | 1,712,400 | 129 |
| 2025-08-26 | 127 | 129 | 125 | 126 | 247,400 | 126 |
| 2025-08-25 | 127 | 129 | 125 | 126 | 288,900 | 126 |
| 2025-08-22 | 123 | 127 | 123 | 125 | 513,700 | 125 |
| 2025-08-21 | 121 | 124 | 121 | 122 | 233,400 | 122 |
| 2025-08-20 | 122 | 123 | 121 | 121 | 221,000 | 121 |
| 2025-08-19 | 122 | 123 | 121 | 121 | 220,700 | 121 |
| 2025-08-18 | 119 | 122 | 119 | 122 | 285,600 | 122 |
| 2025-08-15 | 118 | 119 | 118 | 118 | 94,300 | 118 |
| 2025-08-14 | 118 | 119 | 118 | 118 | 163,200 | 118 |
| 2025-08-13 | 118 | 119 | 118 | 118 | 91,800 | 118 |
| 2025-08-12 | 120 | 121 | 118 | 119 | 241,600 | 119 |
| 2025-08-08 | 121 | 122 | 119 | 119 | 259,500 | 119 |
| 2025-08-07 | 120 | 122 | 120 | 121 | 163,500 | 121 |
| 2025-08-06 | 121 | 122 | 119 | 119 | 213,400 | 119 |
| 2025-08-05 | 122 | 122 | 120 | 122 | 168,400 | 122 |
| 2025-08-04 | 121 | 123 | 119 | 120 | 246,000 | 120 |
| 2025-08-01 | 120 | 124 | 119 | 121 | 378,300 | 121 |
| 2025-07-31 | 123 | 124 | 121 | 121 | 391,100 | 121 |
| 2025-07-30 | 125 | 126 | 121 | 124 | 520,000 | 124 |
| 2025-07-29 | 132 | 132 | 125 | 126 | 707,100 | 126 |
| 2025-07-28 | 122 | 134 | 119 | 131 | 3,562,500 | 131 |
| 2025-07-25 | 120 | 123 | 119 | 121 | 256,000 | 121 |
| 2025-07-24 | 120 | 120 | 118 | 119 | 114,900 | 119 |
| 2025-07-23 | 119 | 120 | 117 | 120 | 168,000 | 120 |
| 2025-07-22 | 118 | 120 | 116 | 118 | 211,700 | 118 |
| 2025-07-18 | 120 | 121 | 118 | 119 | 139,200 | 119 |
| 2025-07-17 | 120 | 121 | 118 | 120 | 172,400 | 120 |
| 2025-07-16 | 122 | 122 | 119 | 120 | 213,600 | 120 |
| 2025-07-15 | 123 | 123 | 121 | 123 | 78,600 | 123 |
| 2025-07-14 | 123 | 123 | 120 | 122 | 120,300 | 122 |
| 2025-07-11 | 119 | 123 | 119 | 122 | 195,700 | 122 |
| 2025-07-10 | 121 | 121 | 119 | 119 | 124,100 | 119 |
| 2025-07-09 | 120 | 123 | 119 | 121 | 150,200 | 121 |
| 2025-07-08 | 117 | 119 | 117 | 119 | 74,400 | 119 |
| 2025-07-07 | 117 | 118 | 116 | 118 | 106,200 | 118 |
| 2025-07-04 | 117 | 120 | 116 | 117 | 163,700 | 117 |
| 2025-07-03 | 118 | 119 | 116 | 117 | 257,200 | 117 |
| 2025-07-02 | 120 | 121 | 116 | 119 | 299,600 | 119 |
| 2025-07-01 | 121 | 121 | 119 | 121 | 183,400 | 121 |
| 2025-06-30 | 121 | 123 | 120 | 120 | 203,800 | 120 |
| 2025-06-27 | 120 | 121 | 120 | 121 | 88,000 | 121 |
| 2025-06-26 | 120 | 121 | 120 | 121 | 60,100 | 121 |
| 2025-06-25 | 122 | 122 | 119 | 120 | 127,500 | 120 |
| 2025-06-24 | 122 | 122 | 121 | 121 | 69,300 | 121 |
| 2025-06-23 | 123 | 123 | 121 | 122 | 117,100 | 122 |
| 2025-06-20 | 126 | 126 | 123 | 123 | 228,700 | 123 |
| 2025-06-19 | 124 | 127 | 123 | 126 | 243,300 | 126 |
| 2025-06-18 | 123 | 126 | 122 | 124 | 337,100 | 124 |
| 2025-06-17 | 121 | 123 | 119 | 123 | 142,900 | 123 |
| 2025-06-16 | 119 | 121 | 119 | 120 | 217,500 | 120 |
| 2025-06-13 | 121 | 121 | 117 | 119 | 288,800 | 119 |
| 2025-06-12 | 120 | 122 | 119 | 120 | 233,600 | 120 |
| 2025-06-11 | 123 | 123 | 119 | 119 | 391,000 | 119 |
| 2025-06-10 | 125 | 126 | 122 | 122 | 475,000 | 122 |
| 2025-06-09 | 125 | 127 | 121 | 125 | 1,250,800 | 125 |
| 2025-06-06 | 119 | 139 | 119 | 126 | 10,177,100 | 126 |
| 2025-06-05 | 115 | 118 | 114 | 116 | 198,100 | 116 |
| 2025-06-04 | 118 | 118 | 115 | 115 | 315,400 | 115 |
| 2025-06-03 | 121 | 121 | 117 | 119 | 341,000 | 119 |
| 2025-06-02 | 116 | 123 | 116 | 122 | 385,300 | 122 |
| 2025-05-30 | 115 | 117 | 113 | 116 | 202,300 | 116 |
| 2025-05-29 | 124 | 124 | 113 | 115 | 785,900 | 115 |
| 2025-05-28 | 115 | 115 | 113 | 114 | 158,200 | 114 |
| 2025-05-27 | 116 | 116 | 114 | 115 | 86,100 | 115 |
| 2025-05-26 | 116 | 117 | 115 | 116 | 124,800 | 116 |
| 2025-05-23 | 122 | 122 | 116 | 116 | 390,500 | 116 |
| 2025-05-22 | 122 | 124 | 120 | 123 | 372,800 | 123 |
| 2025-05-21 | 120 | 127 | 120 | 124 | 551,700 | 124 |
| 2025-05-20 | 123 | 125 | 120 | 121 | 380,600 | 121 |
| 2025-05-19 | 123 | 125 | 119 | 124 | 410,100 | 124 |
| 2025-05-16 | 119 | 127 | 119 | 124 | 995,200 | 124 |
| 2025-05-15 | 117 | 137 | 116 | 118 | 3,609,500 | 118 |
| 2025-05-14 | 116 | 117 | 113 | 117 | 103,300 | 117 |
| 2025-05-13 | 117 | 117 | 114 | 114 | 118,300 | 114 |
| 2025-05-12 | 120 | 120 | 115 | 115 | 292,700 | 115 |
| 2025-05-09 | 113 | 122 | 112 | 121 | 2,411,400 | 121 |
| 2025-05-08 | 114 | 114 | 111 | 114 | 125,400 | 114 |
| 2025-05-07 | 117 | 117 | 113 | 113 | 197,800 | 113 |
| 2025-05-02 | 111 | 116 | 111 | 116 | 698,900 | 116 |
| 2025-05-01 | 111 | 112 | 109 | 109 | 172,900 | 109 |
| 2025-04-30 | 107 | 114 | 103 | 113 | 4,157,400 | 113 |
| 2025-04-28 | 109 | 114 | 105 | 106 | 2,237,700 | 106 |
| 2025-04-25 | 109 | 111 | 108 | 110 | 149,100 | 110 |
| 2025-04-24 | 109 | 110 | 108 | 108 | 64,700 | 108 |
| 2025-04-23 | 109 | 110 | 109 | 110 | 110,500 | 110 |
| 2025-04-22 | 107 | 111 | 104 | 107 | 3,158,900 | 107 |
| 2025-04-21 | 109 | 118 | 106 | 107 | 1,773,200 | 107 |
| 2025-04-18 | 107 | 110 | 106 | 108 | 103,400 | 108 |
| 2025-04-17 | 107 | 108 | 106 | 106 | 120,500 | 106 |
| 2025-04-16 | 109 | 109 | 106 | 106 | 100,800 | 106 |
| 2025-04-15 | 109 | 109 | 107 | 107 | 79,900 | 107 |
| 2025-04-14 | 107 | 110 | 106 | 107 | 285,500 | 107 |
| 2025-04-11 | 103 | 107 | 102 | 107 | 102,100 | 107 |
| 2025-04-10 | 104 | 105 | 102 | 103 | 184,100 | 103 |
| 2025-04-09 | 101 | 102 | 99 | 99 | 118,600 | 99 |
| 2025-04-08 | 103 | 105 | 101 | 102 | 192,900 | 102 |
| 2025-04-07 | 100 | 103 | 99 | 99 | 446,400 | 99 |
| 2025-04-04 | 101 | 115 | 101 | 107 | 6,594,800 | 107 |
| 2025-04-03 | 103 | 104 | 101 | 102 | 211,400 | 102 |
| 2025-04-02 | 107 | 108 | 105 | 106 | 163,000 | 106 |
| 2025-04-01 | 108 | 109 | 106 | 106 | 164,600 | 106 |
| 2025-03-31 | 110 | 111 | 106 | 106 | 409,300 | 106 |
| 2025-03-28 | 116 | 117 | 108 | 111 | 629,100 | 111 |
| 2025-03-27 | 114 | 132 | 112 | 113 | 1,883,500 | 113 |
| 2025-03-26 | 109 | 150 | 108 | 114 | 10,764,400 | 114 |
| 2025-03-25 | 108 | 109 | 107 | 108 | 81,900 | 108 |
| 2025-03-24 | 108 | 108 | 107 | 107 | 28,900 | 107 |
| 2025-03-21 | 107 | 108 | 106 | 108 | 59,000 | 108 |
| 2025-03-19 | 106 | 108 | 106 | 107 | 76,200 | 107 |
| 2025-03-18 | 106 | 107 | 105 | 105 | 41,700 | 105 |
| 2025-03-17 | 106 | 106 | 105 | 105 | 32,300 | 105 |
| 2025-03-14 | 106 | 106 | 104 | 105 | 51,800 | 105 |
| 2025-03-13 | 106 | 106 | 105 | 105 | 13,700 | 105 |
| 2025-03-12 | 106 | 107 | 105 | 105 | 55,800 | 105 |
| 2025-03-11 | 106 | 107 | 105 | 107 | 52,000 | 107 |
| 2025-03-10 | 106 | 107 | 105 | 107 | 33,000 | 107 |
| 2025-03-07 | 105 | 106 | 105 | 106 | 33,500 | 106 |
| 2025-03-06 | 106 | 107 | 105 | 107 | 21,200 | 107 |
| 2025-03-05 | 105 | 107 | 105 | 105 | 47,800 | 105 |
| 2025-03-04 | 106 | 106 | 105 | 106 | 92,400 | 106 |
| 2025-03-03 | 106 | 107 | 105 | 106 | 88,300 | 106 |
| 2025-02-28 | 103 | 105 | 103 | 104 | 36,100 | 104 |
| 2025-02-27 | 104 | 105 | 104 | 105 | 29,800 | 105 |
| 2025-02-26 | 104 | 106 | 104 | 104 | 32,100 | 104 |
| 2025-02-25 | 106 | 106 | 104 | 105 | 27,000 | 105 |
| 2025-02-21 | 105 | 106 | 105 | 105 | 40,900 | 105 |
| 2025-02-20 | 105 | 106 | 104 | 105 | 75,600 | 105 |
| 2025-02-19 | 104 | 105 | 104 | 105 | 39,000 | 105 |
| 2025-02-18 | 105 | 105 | 104 | 105 | 20,500 | 105 |
| 2025-02-17 | 105 | 105 | 104 | 105 | 47,000 | 105 |
| 2025-02-14 | 105 | 105 | 104 | 105 | 24,900 | 105 |
| 2025-02-13 | 105 | 106 | 104 | 104 | 33,400 | 104 |
| 2025-02-12 | 105 | 106 | 104 | 104 | 54,600 | 104 |
| 2025-02-10 | 104 | 105 | 103 | 105 | 77,600 | 105 |
| 2025-02-07 | 104 | 104 | 102 | 104 | 84,900 | 104 |
| 2025-02-06 | 103 | 105 | 102 | 104 | 40,900 | 104 |
| 2025-02-05 | 103 | 103 | 102 | 102 | 34,800 | 102 |
| 2025-02-04 | 102 | 103 | 102 | 102 | 33,400 | 102 |
| 2025-02-03 | 104 | 104 | 101 | 102 | 104,200 | 102 |
| 2025-01-31 | 102 | 104 | 101 | 102 | 123,500 | 102 |
| 2025-01-30 | 104 | 105 | 100 | 100 | 363,700 | 100 |
| 2025-01-29 | 104 | 105 | 104 | 104 | 61,700 | 104 |
| 2025-01-28 | 105 | 106 | 105 | 105 | 49,600 | 105 |
| 2025-01-27 | 106 | 107 | 105 | 105 | 54,700 | 105 |
| 2025-01-24 | 105 | 106 | 104 | 105 | 89,700 | 105 |
| 2025-01-23 | 105 | 106 | 104 | 104 | 103,100 | 104 |
| 2025-01-22 | 104 | 106 | 103 | 105 | 76,300 | 105 |
| 2025-01-21 | 102 | 105 | 102 | 103 | 157,400 | 103 |
| 2025-01-20 | 102 | 103 | 102 | 102 | 130,700 | 102 |
| 2025-01-17 | 100 | 101 | 100 | 101 | 68,100 | 101 |
| 2025-01-16 | 101 | 102 | 100 | 100 | 114,400 | 100 |
| 2025-01-15 | 101 | 102 | 101 | 101 | 106,800 | 101 |
| 2025-01-14 | 102 | 104 | 101 | 101 | 145,900 | 101 |
| 2025-01-10 | 102 | 104 | 102 | 103 | 54,900 | 103 |
| 2025-01-09 | 103 | 103 | 102 | 102 | 89,700 | 102 |
| 2025-01-08 | 104 | 105 | 102 | 102 | 105,400 | 102 |
| 2025-01-07 | 106 | 106 | 104 | 104 | 100,200 | 104 |
| 2025-01-06 | 106 | 107 | 104 | 104 | 182,500 | 104 |
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