7897 ホクシン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	113	116	113	114	6,900	114
2003-12-29	114	118	111	113	25,400	113
2003-12-26	106	114	106	108	33,200	108
2003-12-25	103	110	101	110	99,400	110
2003-12-24	117	117	106	113	40,400	113
2003-12-22	117	119	115	117	64,000	117
2003-12-19	118	120	108	113	110,800	113
2003-12-18	112	112	102	103	49,000	103
2003-12-17	115	115	112	112	15,300	112
2003-12-16	118	118	112	112	23,900	112
2003-12-15	120	123	117	118	18,200	118
2003-12-12	115	121	115	120	74,700	120
2003-12-11	120	123	120	120	23,900	120
2003-12-10	125	125	121	121	18,200	121
2003-12-09	126	126	121	122	19,000	122
2003-12-08	132	132	125	126	5,700	126
2003-12-05	131	131	128	129	16,000	129
2003-12-04	124	127	124	126	19,800	126
2003-12-03	128	128	121	121	19,900	121
2003-12-02	133	133	129	129	10,000	129
2003-12-01	125	129	121	128	25,700	128
2003-11-28	126	127	125	126	6,500	126
2003-11-27	130	131	126	126	12,400	126
2003-11-26	130	132	128	130	14,800	130
2003-11-25	138	138	124	131	40,900	131
2003-11-21	125	125	118	118	38,800	118
2003-11-20	121	127	121	122	15,800	122
2003-11-19	125	130	120	125	16,700	125
2003-11-18	138	139	127	127	52,600	127
2003-11-17	145	145	135	136	40,000	136
2003-11-14	147	150	145	148	26,400	148
2003-11-13	141	146	141	145	14,500	145
2003-11-12	144	152	143	146	9,100	146
2003-11-11	155	155	141	141	55,100	141
2003-11-10	151	152	145	151	10,700	151
2003-11-07	145	150	145	150	17,200	150
2003-11-06	145	153	145	145	28,800	145
2003-11-05	149	149	140	141	43,200	141
2003-11-04	141	150	141	150	7,300	150
2003-10-31	145	146	141	144	23,800	144
2003-10-30	154	164	147	149	58,300	149
2003-10-29	140	156	140	152	86,500	152
2003-10-28	135	142	130	135	53,800	135
2003-10-27	143	145	134	134	18,200	134
2003-10-24	142	146	141	142	12,900	142
2003-10-23	141	148	141	142	31,700	142
2003-10-22	151	151	145	146	26,500	146
2003-10-21	158	158	152	152	18,500	152
2003-10-20	152	159	152	154	33,400	154
2003-10-17	155	156	150	151	41,500	151
2003-10-16	147	151	146	151	13,800	151
2003-10-15	145	146	145	145	13,500	145
2003-10-14	145	146	144	144	22,800	144
2003-10-10	143	144	142	144	13,500	144
2003-10-09	145	149	141	142	33,300	142
2003-10-08	142	145	142	143	31,900	143
2003-10-07	143	143	140	141	34,700	141
2003-10-06	142	144	142	142	34,500	142
2003-10-03	144	145	141	141	25,400	141
2003-10-02	140	149	140	149	27,700	149
2003-10-01	147	147	144	144	6,200	144
2003-09-30	145	152	140	147	19,500	147
2003-09-29	153	153	146	146	11,100	146
2003-09-26	145	150	145	146	9,400	146
2003-09-25	148	154	148	148	16,400	148
2003-09-24	150	154	146	148	52,500	148
2003-09-22	152	154	150	154	26,900	154
2003-09-19	152	155	150	152	50,100	152
2003-09-18	146	151	146	150	33,900	150
2003-09-17	147	148	145	146	36,400	146
2003-09-16	150	151	147	147	16,200	147
2003-09-12	152	152	146	150	45,600	150
2003-09-11	145	150	145	150	19,100	150
2003-09-10	146	149	144	147	18,500	147
2003-09-09	149	150	145	146	22,400	146
2003-09-08	146	147	141	143	27,600	143
2003-09-05	145	148	143	145	24,900	145
2003-09-04	145	147	145	145	10,200	145
2003-09-03	143	146	143	145	21,300	145
2003-09-02	146	147	143	145	15,900	145
2003-09-01	145	147	142	144	29,000	144
2003-08-29	144	148	144	147	17,800	147
2003-08-28	148	149	146	146	13,800	146
2003-08-27	144	155	144	153	28,600	153
2003-08-26	142	149	141	148	21,400	148
2003-08-25	146	146	141	142	7,700	142
2003-08-22	149	149	146	146	15,300	146
2003-08-21	153	153	148	148	10,100	148
2003-08-20	154	156	146	150	12,000	150
2003-08-19	154	157	153	154	29,600	154
2003-08-18	157	157	144	152	23,400	152
2003-08-15	150	155	144	144	55,300	144
2003-08-14	145	145	136	140	35,000	140
2003-08-13	135	138	132	132	13,400	132
2003-08-12	137	137	129	130	48,800	130
2003-08-11	136	142	136	137	2,400	137
2003-08-08	139	139	135	136	20,300	136
2003-08-07	139	142	139	139	4,000	139
2003-08-06	143	144	142	144	22,800	144
2003-08-05	141	149	139	145	36,400	145
2003-08-04	139	143	138	139	12,400	139
2003-08-01	139	142	138	139	26,300	139
2003-07-31	142	142	140	142	23,100	142
2003-07-30	142	143	140	141	31,200	141
2003-07-29	144	145	141	142	23,200	142
2003-07-28	138	147	138	147	23,000	147
2003-07-25	145	145	143	143	14,700	143
2003-07-24	147	147	143	143	13,800	143
2003-07-23	141	148	141	148	15,500	148
2003-07-22	142	148	141	141	34,400	141
2003-07-18	136	149	136	149	43,900	149
2003-07-17	152	152	141	141	44,400	141
2003-07-16	156	157	152	154	21,800	154
2003-07-15	153	159	151	155	62,200	155
2003-07-14	152	152	146	150	44,400	150
2003-07-11	158	162	152	153	142,800	153
2003-07-10	138	170	138	158	358,700	158
2003-07-09	141	144	130	130	67,500	130
2003-07-08	146	150	144	145	38,800	145
2003-07-07	145	151	145	148	38,700	148
2003-07-04	145	150	145	150	41,000	150
2003-07-03	155	160	151	153	40,200	153
2003-07-02	160	160	157	157	40,100	157
2003-07-01	158	159	151	156	66,900	156
2003-06-30	160	160	153	155	67,100	155
2003-06-27	145	161	144	161	133,500	161
2003-06-26	148	148	144	144	25,900	144
2003-06-25	143	150	143	143	53,200	143
2003-06-24	153	153	142	143	114,800	143
2003-06-23	136	147	136	143	81,900	143
2003-06-20	131	145	131	137	130,500	137
2003-06-19	138	142	135	135	140,700	135
2003-06-18	151	151	142	145	116,400	145
2003-06-17	155	162	151	151	203,500	151
2003-06-16	157	157	148	154	241,400	154
2003-06-13	163	168	156	164	416,400	164
2003-06-12	189	193	167	171	1,111,500	171
2003-06-11	149	169	144	169	1,285,500	169
2003-06-10	90	119	90	119	297,700	119
2003-06-09	86	89	85	89	47,300	89
2003-06-06	86	86	83	86	38,000	86
2003-06-05	82	84	80	84	30,300	84
2003-06-04	81	85	81	81	15,600	81
2003-06-03	84	85	82	82	39,100	82
2003-06-02	82	92	81	83	215,000	83
2003-05-30	77	79	77	77	10,300	77
2003-05-29	79	79	77	77	21,800	77
2003-05-28	80	80	78	79	7,800	79
2003-05-27	79	79	77	78	14,300	78
2003-05-26	78	79	76	76	48,800	76
2003-05-23	78	79	76	78	27,700	78
2003-05-22	78	80	76	78	21,100	78
2003-05-21	77	80	77	77	24,900	77
2003-05-20	79	80	78	79	3,200	79
2003-05-19	80	81	78	80	28,100	80
2003-05-16	81	82	79	80	29,100	80
2003-05-15	80	82	78	81	35,700	81
2003-05-14	75	81	75	77	22,200	77
2003-05-13	82	82	78	78	23,700	78
2003-05-12	84	84	76	79	31,400	79
2003-05-09	76	77	71	74	36,600	74
2003-05-08	78	79	76	76	4,900	76
2003-05-07	80	80	76	79	4,600	79
2003-05-06	81	81	79	79	10,100	79
2003-05-02	81	82	80	81	11,500	81
2003-05-01	82	82	77	80	11,300	80
2003-04-30	81	82	78	78	10,200	78
2003-04-28	81	82	80	82	14,500	82
2003-04-25	83	83	76	80	16,900	80
2003-04-24	81	83	81	83	6,000	83
2003-04-23	81	81	79	81	18,700	81
2003-04-22	85	85	80	81	30,900	81
2003-04-21	86	86	82	83	24,400	83
2003-04-18	81	82	78	82	22,100	82
2003-04-17	78	81	78	81	4,600	81
2003-04-16	80	81	78	78	20,500	78
2003-04-15	80	82	77	79	23,000	79
2003-04-14	82	82	78	78	15,800	78
2003-04-11	81	82	77	80	22,000	80
2003-04-10	83	86	81	81	24,500	81
2003-04-09	86	86	81	82	23,200	82
2003-04-08	84	88	81	86	13,000	86
2003-04-07	89	89	85	85	5,400	85
2003-04-04	85	88	83	85	17,600	85
2003-04-03	86	86	80	84	28,300	84
2003-04-02	83	86	79	80	15,600	80
2003-04-01	83	83	78	78	6,300	78
2003-03-31	90	90	78	78	25,500	78
2003-03-28	89	91	86	87	40,000	87
2003-03-27	85	88	85	87	15,800	87
2003-03-26	88	88	80	85	21,700	85
2003-03-25	84	84	76	83	35,400	83
2003-03-24	89	89	82	85	38,900	85
2003-03-20	78	86	77	85	41,800	85
2003-03-19	74	79	72	78	19,600	78
2003-03-18	72	77	72	72	62,200	72
2003-03-17	71	72	70	71	22,300	71
2003-03-14	62	74	62	70	71,800	70
2003-03-13	72	72	66	67	11,200	67
2003-03-12	70	72	70	70	36,100	70
2003-03-11	67	79	67	69	60,400	69
2003-03-10	71	72	66	68	19,500	68
2003-03-07	79	79	75	75	25,100	75
2003-03-06	77	79	76	78	9,300	78
2003-03-05	79	79	76	77	17,000	77
2003-03-04	80	83	79	79	43,400	79
2003-03-03	73	81	71	80	65,000	80
2003-02-28	70	72	70	71	6,400	71
2003-02-27	73	73	70	72	15,300	72
2003-02-26	70	72	70	70	11,100	70
2003-02-25	74	76	70	70	29,300	70
2003-02-24	70	74	70	71	52,700	71
2003-02-21	72	76	70	72	38,400	72
2003-02-20	71	71	69	71	12,800	71
2003-02-19	69	71	68	70	43,600	70
2003-02-18	71	71	68	69	39,200	69
2003-02-17	68	68	66	67	25,400	67
2003-02-14	66	68	64	64	26,000	64
2003-02-13	68	69	66	66	24,600	66
2003-02-12	67	69	67	68	14,800	68
2003-02-10	67	71	66	67	23,000	67
2003-02-07	65	69	65	67	7,200	67
2003-02-06	65	71	65	65	40,800	65
2003-02-05	61	65	60	63	12,300	63
2003-02-04	61	66	61	62	26,400	62
2003-02-03	57	62	57	60	27,400	60
2003-01-31	60	60	57	57	20,300	57
2003-01-30	62	62	59	59	12,700	59
2003-01-29	64	64	59	60	26,800	60
2003-01-28	64	66	63	63	15,000	63
2003-01-27	66	68	64	64	9,400	64
2003-01-24	70	70	66	66	26,900	66
2003-01-23	66	72	65	67	29,200	67
2003-01-22	66	71	65	66	26,400	66
2003-01-21	64	69	64	65	33,400	65
2003-01-20	57	70	57	69	19,100	69
2003-01-17	58	60	57	57	17,700	57
2003-01-16	59	59	56	59	23,700	59
2003-01-15	56	59	53	54	48,500	54
2003-01-14	56	57	55	56	6,600	56
2003-01-10	54	56	54	55	15,000	55
2003-01-09	55	57	55	57	3,600	57
2003-01-08	55	56	55	56	3,600	56
2003-01-07	57	58	55	55	9,600	55
2003-01-06	58	58	56	57	4,700	57

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30