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
2022-11-28155156151153292,200153
2022-11-25151156151154467,700154
2022-11-24150150148149178,700149
2022-11-22149150148150156,400150
2022-11-21150151149149133,900149
2022-11-18149153149150314,600150
2022-11-17147149147149193,700149
2022-11-16145147144147239,800147
2022-11-1514414514414471,300144
2022-11-14145145143144107,700144
2022-11-11144145143144174,100144
2022-11-1014414514414478,900144
2022-11-09146146144146131,200146
2022-11-08144146144145172,600145
2022-11-07145146144144167,500144
2022-11-04143146143146236,000146
2022-11-02144144142144240,100144
2022-11-01143144142143140,200143
2022-10-31146147141143904,400143
2022-10-28144144142142483,000142
2022-10-27147148142144544,300144
2022-10-26147149146149195,600149
2022-10-25150150144145411,200145
2022-10-24149150148150325,100150
2022-10-21148149147148213,000148
2022-10-20148150147148115,900148
2022-10-19150150148149130,000149
2022-10-18148151148149152,900149
2022-10-17146148146147100,600147
2022-10-14145147145147105,800147
2022-10-13145145142144190,000144
2022-10-12148148145146142,700146
2022-10-11149149146148133,600148
2022-10-07147151147150178,900150
2022-10-06149151147148152,300148
2022-10-05149149146147125,900147
2022-10-04145149145149172,300149
2022-10-03144145142143154,200143
2022-09-30146147143145174,800145
2022-09-29143147143146153,000146
2022-09-28143144140142292,900142
2022-09-27141145141144121,100144
2022-09-26145145141141282,300141
2022-09-22143147143146180,300146
2022-09-21146146144145271,300145
2022-09-20146148145146140,400146
2022-09-16146147144145186,000145
2022-09-15147148146146122,700146
2022-09-14146149146147110,800147
2022-09-1314915014914951,400149
2022-09-12149151149150127,300150
2022-09-09146149146147113,300147
2022-09-08146147145146139,700146
2022-09-07150150144147486,900147
2022-09-0615015215015073,400150
2022-09-05152152149151193,100151
2022-09-02154154152152184,300152
2022-09-01156156152153154,700153
2022-08-31156157155157128,800157
2022-08-30157157154156133,400156
2022-08-29157157155156164,600156
2022-08-26158160157159135,000159
2022-08-25158159156158148,800158
2022-08-24160160157157148,500157
2022-08-23158162157161171,300161
2022-08-22160160157159184,900159
2022-08-19164164161162260,300162
2022-08-18158164157164507,500164
2022-08-17154160154158452,700158
2022-08-16154156152153130,100153
2022-08-15152155151154242,600154
2022-08-12151156151153256,300153
2022-08-10152153150151216,900151
2022-08-09151153150152193,900152
2022-08-08154159152152469,700152
2022-08-05152153150153280,600153
2022-08-04151152150152110,700152
2022-08-03151152148151325,800151
2022-08-02151156150153471,500153
2022-08-011591611471532,856,000153
2022-07-29145146142144315,400144
2022-07-28147147144145143,000145
2022-07-2714814914614693,500146
2022-07-2614715014714898,800148
2022-07-2514814914714879,400148
2022-07-22150150146148129,200148
2022-07-21146150146150158,600150
2022-07-20148149147147148,300147
2022-07-19145147144147123,100147
2022-07-15146147144145131,000145
2022-07-14146148145146236,800146
2022-07-1314414514414562,600145
2022-07-12147147144145128,200145
2022-07-1114614814514688,600146
2022-07-08145148145146198,000146
2022-07-07146146142145165,400145
2022-07-0614514514314593,500145
2022-07-05143147143145172,700145
2022-07-04141144141144154,800144
2022-07-01143143140142298,800142
2022-06-30146147143143202,300143
2022-06-29146148146147122,600147
2022-06-28148150147148126,500148
2022-06-2714814914714872,600148
2022-06-24146148145147177,000147
2022-06-23144147144146170,600146
2022-06-22145145142143108,500143
2022-06-21142146142145228,500145
2022-06-20143144139140224,600140
2022-06-17142145141143283,200143
2022-06-16145147144145146,600145
2022-06-15146148144144204,700144
2022-06-14144148144147202,400147
2022-06-13148148146147144,900147
2022-06-10149152148148197,300148
2022-06-09150153149150298,100150
2022-06-08149152148151360,700151
2022-06-07146148146146267,200146
2022-06-06144147144146160,700146
2022-06-03145146144146129,100146
2022-06-02146146145145127,200145
2022-06-01145146144146142,300146
2022-05-31145145142144216,400144
2022-05-30142146142146218,500146
2022-05-27142143139143463,900143
2022-05-26142147141142320,600142
2022-05-25147147143144441,800144
2022-05-24152152146147379,200147
2022-05-23148150145152402,400152
2022-05-20148150145149242,800149
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