7897 ホクシン(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	57	57	52	52	15,600	52
2002-12-27	55	57	53	56	14,300	56
2002-12-26	52	58	48	56	20,700	56
2002-12-25	51	53	50	52	32,600	52
2002-12-24	52	54	50	53	47,100	53
2002-12-20	54	55	53	54	24,500	54
2002-12-19	53	54	53	54	14,000	54
2002-12-18	57	57	54	54	14,600	54
2002-12-17	55	59	54	58	41,100	58
2002-12-16	53	59	53	56	56,700	56
2002-12-13	56	56	53	54	51,300	54
2002-12-12	54	56	53	55	11,300	55
2002-12-11	55	55	52	52	21,300	52
2002-12-10	54	57	52	57	20,600	57
2002-12-09	55	59	53	54	51,100	54
2002-12-06	58	59	56	58	11,400	58
2002-12-05	54	59	54	58	14,500	58
2002-12-04	56	59	55	57	13,200	57
2002-12-03	60	60	55	57	14,500	57
2002-12-02	56	60	56	56	31,000	56
2002-11-29	60	63	56	56	27,100	56
2002-11-28	54	60	51	60	25,200	60
2002-11-27	57	58	53	54	7,200	54
2002-11-26	58	58	54	56	9,800	56
2002-11-25	56	58	55	58	9,200	58
2002-11-22	54	55	53	55	28,500	55
2002-11-21	51	53	49	53	4,400	53
2002-11-20	50	54	47	50	22,200	50
2002-11-19	51	53	50	50	25,000	50
2002-11-18	57	62	53	56	22,700	56
2002-11-15	62	62	52	57	40,600	57
2002-11-14	52	56	52	54	22,300	54
2002-11-13	54	54	50	52	5,800	52
2002-11-12	55	55	53	54	16,200	54
2002-11-11	58	58	54	54	12,400	54
2002-11-08	61	62	59	59	4,100	59
2002-11-07	62	62	60	62	4,600	62
2002-11-06	60	63	59	61	23,000	61
2002-11-05	61	63	60	62	8,000	62
2002-11-01	63	63	58	63	24,700	63
2002-10-31	62	62	59	61	7,800	61
2002-10-30	63	63	62	63	10,200	63
2002-10-29	65	65	62	62	5,100	62
2002-10-28	65	65	64	65	11,200	65
2002-10-25	62	65	62	65	10,900	65
2002-10-24	62	63	61	63	11,800	63
2002-10-23	59	65	59	62	16,100	62
2002-10-22	65	65	59	59	15,200	59
2002-10-21	65	68	62	66	8,300	66
2002-10-18	63	68	63	68	22,900	68
2002-10-17	66	66	60	63	11,300	63
2002-10-16	61	65	60	61	43,600	61
2002-10-15	50	61	50	60	45,300	60
2002-10-11	51	52	49	49	57,300	49
2002-10-10	46	52	46	51	59,300	51
2002-10-09	58	58	55	55	19,500	55
2002-10-08	56	58	56	58	28,400	58
2002-10-07	64	64	58	58	25,200	58
2002-10-04	70	71	65	65	17,900	65
2002-10-03	76	76	67	74	9,700	74
2002-10-02	79	79	75	75	5,700	75
2002-10-01	78	78	75	78	11,800	78
2002-09-30	75	82	75	79	43,700	79
2002-09-27	76	79	75	78	38,200	78
2002-09-26	77	77	75	75	17,400	75
2002-09-25	78	78	75	77	8,200	77
2002-09-24	76	79	74	79	8,600	79
2002-09-20	78	78	73	75	17,000	75
2002-09-19	77	78	73	78	17,000	78
2002-09-18	75	78	75	78	22,600	78
2002-09-17	70	75	70	75	50,200	75
2002-09-13	71	76	71	75	49,400	75
2002-09-12	77	77	73	73	6,100	73
2002-09-11	73	79	73	74	13,800	74
2002-09-10	74	77	73	76	11,300	76
2002-09-09	77	77	75	75	7,400	75
2002-09-06	74	75	73	74	4,700	74
2002-09-05	74	77	72	74	19,400	74
2002-09-04	81	81	76	77	16,600	77
2002-09-03	80	80	76	80	15,600	80
2002-09-02	80	80	76	78	7,500	78
2002-08-30	78	79	74	78	27,800	78
2002-08-29	80	80	75	75	8,900	75
2002-08-28	79	79	75	79	10,400	79
2002-08-27	81	81	74	79	31,600	79
2002-08-26	80	81	72	81	25,600	81
2002-08-23	80	80	77	80	17,100	80
2002-08-22	78	80	76	80	15,400	80
2002-08-21	80	81	76	78	12,000	78
2002-08-20	78	81	76	80	32,000	80
2002-08-19	77	81	75	75	28,800	75
2002-08-16	77	79	73	77	14,400	77
2002-08-15	75	77	74	76	8,800	76
2002-08-14	78	78	72	76	14,000	76
2002-08-13	74	79	73	73	17,300	73
2002-08-12	76	82	72	72	19,400	72
2002-08-09	75	76	73	75	16,600	75
2002-08-08	75	75	72	73	7,100	73
2002-08-07	75	75	72	72	5,400	72
2002-08-06	72	74	72	72	12,900	72
2002-08-05	71	78	71	73	15,500	73
2002-08-02	78	79	70	71	62,200	71
2002-08-01	77	78	72	75	11,500	75
2002-07-31	79	79	75	75	25,400	75
2002-07-30	75	81	75	79	47,200	79
2002-07-29	83	83	67	72	150,600	72
2002-07-26	85	86	82	82	14,500	82
2002-07-25	91	91	85	86	12,000	86
2002-07-24	83	91	83	91	50,900	91
2002-07-23	83	86	83	83	19,100	83
2002-07-22	84	86	83	83	9,400	83
2002-07-19	87	88	84	84	7,200	84
2002-07-18	87	89	84	84	19,300	84
2002-07-17	86	90	85	89	9,200	89
2002-07-16	89	90	86	86	23,900	86
2002-07-15	88	90	88	89	15,300	89
2002-07-12	87	90	87	87	9,000	87
2002-07-11	88	90	88	89	3,800	89
2002-07-10	92	93	87	89	17,500	89
2002-07-09	91	92	87	92	8,600	92
2002-07-08	90	92	87	92	10,300	92
2002-07-05	90	92	87	89	17,200	89
2002-07-04	90	91	89	90	19,300	90
2002-07-03	90	92	89	92	8,500	92
2002-07-02	90	90	88	90	3,600	90
2002-07-01	92	93	89	90	6,300	90
2002-06-28	87	91	87	88	5,800	88
2002-06-27	93	93	87	87	11,600	87
2002-06-26	89	90	88	88	5,900	88
2002-06-25	93	93	88	90	7,000	90
2002-06-24	92	92	87	91	9,500	91
2002-06-21	93	93	90	91	11,100	91
2002-06-20	92	93	91	93	9,500	93
2002-06-19	93	102	92	93	16,700	93
2002-06-18	93	96	93	94	16,600	94
2002-06-17	93	93	92	92	15,900	92
2002-06-14	93	95	92	92	56,100	92
2002-06-13	96	98	93	97	9,800	97
2002-06-12	97	97	96	97	3,600	97
2002-06-11	97	98	96	98	6,200	98
2002-06-10	98	98	96	96	4,600	96
2002-06-07	96	98	95	97	6,600	97
2002-06-06	98	99	96	96	16,900	96
2002-06-05	98	99	96	96	15,600	96
2002-06-04	100	100	96	98	14,200	98
2002-06-03	101	101	97	99	11,300	99
2002-05-31	100	100	96	96	8,300	96
2002-05-30	95	98	95	95	20,000	95
2002-05-29	102	102	99	99	10,600	99
2002-05-28	100	102	100	102	25,200	102
2002-05-27	97	102	97	100	45,300	100
2002-05-24	100	100	96	100	16,100	100
2002-05-23	98	100	98	100	22,100	100
2002-05-22	95	99	95	98	1,900	98
2002-05-21	94	99	94	99	5,900	99
2002-05-20	99	99	96	97	5,000	97
2002-05-17	99	99	97	97	4,900	97
2002-05-16	99	99	96	99	17,700	99
2002-05-15	94	100	94	99	16,900	99
2002-05-14	93	96	92	94	11,700	94
2002-05-13	94	94	93	93	10,900	93
2002-05-10	93	94	91	93	9,300	93
2002-05-09	93	94	92	93	4,600	93
2002-05-08	92	95	91	92	17,900	92
2002-05-07	100	100	94	96	4,600	96
2002-05-02	98	99	97	97	5,300	97
2002-05-01	94	98	94	95	11,300	95
2002-04-30	93	98	92	92	12,700	92
2002-04-26	95	96	94	94	4,200	94
2002-04-25	97	97	95	95	10,400	95
2002-04-24	97	97	95	95	6,600	95
2002-04-23	99	99	96	96	11,800	96
2002-04-22	98	100	97	99	5,300	99
2002-04-19	100	100	98	100	16,900	100
2002-04-18	100	103	96	97	20,500	97
2002-04-17	103	103	98	103	13,400	103
2002-04-16	100	104	96	96	26,800	96
2002-04-15	96	100	95	100	9,600	100
2002-04-12	95	96	91	95	6,000	95
2002-04-11	98	99	94	94	3,900	94
2002-04-10	94	99	94	99	6,100	99
2002-04-09	99	99	95	99	4,300	99
2002-04-08	100	100	96	96	4,900	96
2002-04-05	98	99	94	96	4,000	96
2002-04-04	92	97	92	97	5,600	97
2002-04-03	95	100	90	95	14,100	95
2002-04-02	101	101	95	95	2,200	95
2002-04-01	98	101	95	95	8,200	95
2002-03-29	99	100	97	97	61,300	97
2002-03-28	103	103	98	99	6,800	99
2002-03-27	97	104	97	104	4,200	104
2002-03-26	103	103	96	97	2,300	97
2002-03-25	101	102	96	96	9,600	96
2002-03-22	100	105	98	101	22,700	101
2002-03-20	95	100	95	100	4,100	100
2002-03-19	96	100	96	98	8,800	98
2002-03-18	95	99	95	96	8,800	96
2002-03-15	90	98	90	95	31,900	95
2002-03-14	100	100	83	90	26,100	90
2002-03-13	101	103	98	98	12,200	98
2002-03-12	100	105	100	100	9,000	100
2002-03-11	98	102	96	102	11,700	102
2002-03-08	100	102	98	98	59,600	98
2002-03-07	108	108	100	102	19,000	102
2002-03-06	109	109	100	108	25,800	108
2002-03-05	98	102	94	98	16,700	98
2002-03-04	93	98	93	98	17,000	98
2002-03-01	90	90	83	90	20,400	90
2002-02-28	88	90	87	89	12,500	89
2002-02-27	88	88	87	88	19,100	88
2002-02-26	90	90	81	87	10,400	87
2002-02-25	87	89	76	85	16,000	85
2002-02-22	87	87	86	86	11,200	86
2002-02-21	84	86	82	86	13,800	86
2002-02-20	79	85	79	84	5,000	84
2002-02-19	83	83	76	83	14,100	83
2002-02-18	80	82	80	81	18,100	81
2002-02-15	80	82	77	80	29,200	80
2002-02-14	78	82	78	80	19,500	80
2002-02-13	76	79	76	79	18,900	79
2002-02-12	76	80	73	80	24,700	80
2002-02-08	71	72	70	71	29,500	71
2002-02-07	73	73	70	72	39,000	72
2002-02-06	72	76	71	73	16,900	73
2002-02-05	74	75	70	72	42,900	72
2002-02-04	83	83	75	75	31,500	75
2002-02-01	86	90	84	84	20,200	84
2002-01-31	89	90	86	90	5,400	90
2002-01-30	83	89	83	89	1,400	89
2002-01-29	89	89	86	86	1,800	86
2002-01-28	85	89	85	89	6,400	89
2002-01-25	85	89	85	87	20,300	87
2002-01-24	90	97	85	86	10,200	86
2002-01-23	92	92	86	88	14,000	88
2002-01-22	97	97	91	97	8,500	97
2002-01-21	85	97	85	97	13,600	97
2002-01-18	89	97	87	97	9,500	97
2002-01-17	91	91	87	89	4,200	89
2002-01-16	89	93	87	87	22,000	87
2002-01-15	84	89	84	89	11,100	89
2002-01-11	87	90	84	84	16,700	84
2002-01-10	90	90	84	84	7,200	84
2002-01-09	81	84	81	84	3,300	84
2002-01-08	90	92	81	82	8,500	82
2002-01-07	85	88	85	87	6,800	87
2002-01-04	84	89	84	85	9,600	85

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