7897 ホクシン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	117	117	114	117	123,200	117
2023-11-29	117	117	116	117	69,700	117
2023-11-28	117	117	116	117	46,800	117
2023-11-27	118	118	116	116	56,200	116
2023-11-24	118	118	117	117	71,600	117
2023-11-22	117	117	116	117	29,300	117
2023-11-21	117	118	116	117	70,100	117
2023-11-20	116	118	116	116	96,500	116
2023-11-17	117	118	114	117	244,200	117
2023-11-16	120	120	117	117	68,200	117
2023-11-15	119	120	118	120	120,800	120
2023-11-14	118	119	117	119	65,400	119
2023-11-13	119	119	118	119	44,800	119
2023-11-10	116	119	116	119	50,300	119
2023-11-09	116	117	116	117	92,100	117
2023-11-08	120	120	116	116	126,100	116
2023-11-07	120	121	120	120	47,200	120
2023-11-06	120	121	119	120	114,700	120
2023-11-02	117	119	117	119	135,700	119
2023-11-01	117	118	117	118	51,400	118
2023-10-31	116	117	115	117	78,500	117
2023-10-30	116	118	115	115	225,700	115
2023-10-27	118	119	118	118	90,300	118
2023-10-26	120	120	118	118	75,200	118
2023-10-25	117	121	117	121	121,300	121
2023-10-24	118	118	115	118	266,400	118
2023-10-23	121	121	117	118	303,700	118
2023-10-20	124	124	121	122	200,900	122
2023-10-19	122	125	122	123	123,400	123
2023-10-18	123	124	123	123	70,000	123
2023-10-17	126	127	123	125	182,000	125
2023-10-16	126	129	124	126	234,200	126
2023-10-13	129	133	124	127	843,100	127
2023-10-12	123	131	122	129	1,511,100	129
2023-10-11	124	125	123	123	495,000	123
2023-10-10	124	125	123	124	558,400	124
2023-10-06	122	124	122	124	503,000	124
2023-10-05	121	124	120	123	544,000	123
2023-10-04	122	124	120	120	188,400	120
2023-10-03	127	127	122	123	617,700	123
2023-10-02	130	131	127	127	644,900	127
2023-09-29	135	140	130	131	1,447,000	131
2023-09-28	131	132	129	129	67,700	129
2023-09-27	129	131	129	131	63,700	131
2023-09-26	130	131	129	130	39,600	130
2023-09-25	130	131	129	131	68,800	131
2023-09-22	128	129	127	128	94,700	128
2023-09-21	130	130	128	128	89,400	128
2023-09-20	132	132	129	130	99,900	130
2023-09-19	132	132	131	132	74,100	132
2023-09-15	133	133	131	131	80,100	131
2023-09-14	132	133	132	133	106,900	133
2023-09-13	135	135	130	133	142,300	133
2023-09-12	134	136	134	135	55,400	135
2023-09-11	133	135	133	135	87,800	135
2023-09-08	134	134	132	133	85,000	133
2023-09-07	135	136	134	134	108,400	134
2023-09-06	136	137	135	136	120,700	136
2023-09-05	135	136	134	136	127,600	136
2023-09-04	133	137	133	136	291,400	136
2023-09-01	132	133	130	133	158,000	133
2023-08-31	132	132	131	131	54,400	131
2023-08-30	130	132	130	130	79,900	130
2023-08-29	131	132	130	130	94,100	130
2023-08-28	128	131	128	131	91,200	131
2023-08-25	128	129	127	128	168,700	128
2023-08-24	126	128	125	127	100,100	127
2023-08-23	125	126	124	126	40,700	126
2023-08-22	124	126	124	125	91,700	125
2023-08-21	123	124	122	123	166,000	123
2023-08-18	126	126	123	123	159,300	123
2023-08-17	126	127	126	126	41,700	126
2023-08-16	126	127	126	126	73,100	126
2023-08-15	127	128	126	126	129,400	126
2023-08-14	128	128	126	126	147,100	126
2023-08-10	129	130	128	129	115,800	129
2023-08-09	129	130	128	130	69,100	130
2023-08-08	128	130	128	129	96,400	129
2023-08-07	128	129	127	128	94,900	128
2023-08-04	128	130	128	128	164,100	128
2023-08-03	128	129	127	128	250,000	128
2023-08-02	131	131	127	129	342,400	129
2023-08-01	133	133	130	132	133,600	132
2023-07-31	134	135	132	132	175,700	132
2023-07-28	135	135	132	133	420,400	133
2023-07-27	135	136	135	135	74,700	135
2023-07-26	136	137	135	135	108,400	135
2023-07-25	137	137	136	136	137,000	136
2023-07-24	139	139	136	136	249,200	136
2023-07-21	138	142	138	138	198,100	138
2023-07-20	139	140	139	139	85,500	139
2023-07-19	139	140	137	139	260,300	139
2023-07-18	139	141	139	139	136,300	139
2023-07-14	141	142	139	139	114,800	139
2023-07-13	139	141	139	141	169,000	141
2023-07-12	144	144	138	139	556,600	139
2023-07-11	146	146	143	144	252,000	144
2023-07-10	147	147	144	145	185,800	145
2023-07-07	147	149	144	146	290,800	146
2023-07-06	146	148	143	148	391,600	148
2023-07-05	149	149	147	147	383,000	147
2023-07-04	152	152	147	150	540,400	150
2023-07-03	147	154	145	151	1,044,800	151
2023-06-30	144	147	141	147	1,527,800	147
2023-06-29	132	160	132	145	6,129,800	145
2023-06-28	133	133	132	132	35,100	132
2023-06-27	133	133	131	132	149,600	132
2023-06-26	135	135	133	133	51,100	133
2023-06-23	136	136	134	134	119,700	134
2023-06-22	135	137	134	136	105,700	136
2023-06-21	135	137	135	135	95,300	135
2023-06-20	136	137	135	135	47,900	135
2023-06-19	137	137	135	137	114,900	137
2023-06-16	133	137	133	137	224,300	137
2023-06-15	134	135	132	133	109,300	133
2023-06-14	133	134	132	134	84,200	134
2023-06-13	133	133	132	133	36,600	133
2023-06-12	132	133	132	133	48,600	133
2023-06-09	131	133	131	132	104,200	132
2023-06-08	132	133	131	131	59,800	131
2023-06-07	133	134	132	133	150,800	133
2023-06-06	133	133	132	133	58,100	133
2023-06-05	133	133	132	133	54,500	133
2023-06-02	133	133	132	132	41,100	132
2023-06-01	132	133	131	133	86,900	133
2023-05-31	132	133	132	132	68,800	132
2023-05-30	134	134	132	134	72,100	134
2023-05-29	132	134	131	134	154,000	134
2023-05-26	132	133	131	131	76,700	131
2023-05-25	131	134	131	133	153,700	133
2023-05-24	130	132	130	130	131,000	130
2023-05-23	132	132	129	130	153,200	130
2023-05-22	132	132	129	130	253,900	130
2023-05-19	132	133	131	131	83,300	131
2023-05-18	133	134	132	132	134,000	132
2023-05-17	132	133	131	132	168,100	132
2023-05-16	135	135	132	132	214,800	132
2023-05-15	135	135	133	135	158,200	135
2023-05-12	137	137	134	136	111,100	136
2023-05-11	136	137	136	136	47,600	136
2023-05-10	137	137	135	136	66,200	136
2023-05-09	136	137	135	137	80,000	137
2023-05-08	137	137	136	137	108,700	137
2023-05-02	136	138	135	137	177,400	137
2023-05-01	134	136	134	136	209,600	136
2023-04-28	135	136	134	134	214,400	134
2023-04-27	136	136	134	134	335,900	134
2023-04-26	138	139	136	136	170,400	136
2023-04-25	140	140	138	138	108,400	138
2023-04-24	138	140	138	140	117,100	140
2023-04-21	138	139	137	138	106,100	138
2023-04-20	139	140	138	138	63,700	138
2023-04-19	140	141	139	140	144,200	140
2023-04-18	139	141	139	141	115,200	141
2023-04-17	140	141	138	141	154,500	141
2023-04-14	138	140	137	139	118,600	139
2023-04-13	137	138	136	137	130,600	137
2023-04-12	138	139	136	138	109,500	138
2023-04-11	137	140	137	139	169,600	139
2023-04-10	136	137	135	137	113,500	137
2023-04-07	138	139	135	136	242,600	136
2023-04-06	140	141	138	138	328,200	138
2023-04-05	143	143	140	141	158,300	141
2023-04-04	142	143	141	143	222,700	143
2023-04-03	141	143	140	142	143,700	142
2023-03-31	140	142	140	141	83,900	141
2023-03-30	140	141	138	141	206,700	141
2023-03-29	142	143	141	143	118,100	143
2023-03-28	142	143	141	141	164,500	141
2023-03-27	144	144	141	143	432,200	143
2023-03-24	145	146	144	146	60,000	146
2023-03-23	143	146	143	145	115,300	145
2023-03-22	145	147	144	145	234,500	145
2023-03-20	147	147	143	144	442,400	144
2023-03-17	148	150	147	148	266,800	148
2023-03-16	147	149	144	149	307,100	149
2023-03-15	149	149	147	149	83,100	149
2023-03-14	148	148	146	147	195,100	147
2023-03-13	149	150	147	150	275,400	150
2023-03-10	152	152	150	151	230,100	151
2023-03-09	153	155	152	153	510,000	153
2023-03-08	153	154	152	153	160,500	153
2023-03-07	151	156	151	154	405,800	154
2023-03-06	152	152	150	151	108,800	151
2023-03-03	151	152	150	152	80,900	152
2023-03-02	151	152	150	150	71,500	150
2023-03-01	150	152	150	152	30,000	152
2023-02-28	152	152	151	151	54,000	151
2023-02-27	152	152	151	152	53,300	152
2023-02-24	149	152	148	150	217,600	150
2023-02-22	150	150	148	148	188,300	148
2023-02-21	148	153	148	150	270,300	150
2023-02-20	149	150	147	148	112,900	148
2023-02-17	147	149	147	148	119,700	148
2023-02-16	149	149	147	149	54,300	149
2023-02-15	149	149	147	148	111,000	148
2023-02-14	152	152	148	149	145,500	149
2023-02-13	151	152	147	151	639,400	151
2023-02-10	151	156	150	151	615,600	151
2023-02-09	148	154	148	151	773,500	151
2023-02-08	145	150	144	149	587,900	149
2023-02-07	145	146	144	144	67,000	144
2023-02-06	145	146	144	145	125,600	145
2023-02-03	144	146	144	145	96,000	145
2023-02-02	146	147	144	145	213,300	145
2023-02-01	145	147	145	146	135,800	146
2023-01-31	146	147	145	146	346,000	146
2023-01-30	150	150	145	146	995,600	146
2023-01-27	157	159	156	158	487,300	158
2023-01-26	155	157	155	156	61,100	156
2023-01-25	156	156	154	156	74,900	156
2023-01-24	154	156	154	156	88,200	156
2023-01-23	155	155	154	154	75,000	154
2023-01-20	154	154	152	154	60,800	154
2023-01-19	151	154	151	154	69,700	154
2023-01-18	153	153	151	151	83,400	151
2023-01-17	151	153	150	152	97,200	152
2023-01-16	149	151	149	150	60,600	150
2023-01-13	148	151	148	151	52,800	151
2023-01-12	150	150	148	148	69,500	148
2023-01-11	148	151	148	149	88,900	149
2023-01-10	148	149	147	147	102,600	147
2023-01-06	145	147	145	147	55,100	147
2023-01-05	146	147	144	145	197,900	145
2023-01-04	149	149	146	146	130,200	146

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