7897 ホクシン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	204	247	204	220	4,066,900	220
2004-12-29	203	205	201	203	105,800	203
2004-12-28	207	207	203	204	68,800	204
2004-12-27	204	208	202	203	170,800	203
2004-12-24	214	214	209	209	132,100	209
2004-12-22	209	214	207	212	203,900	212
2004-12-21	215	215	209	211	209,600	211
2004-12-20	210	220	206	215	884,500	215
2004-12-17	196	237	196	212	4,617,800	212
2004-12-16	189	197	188	193	93,600	193
2004-12-15	189	203	188	192	217,900	192
2004-12-14	192	195	188	190	205,600	190
2004-12-13	205	210	191	195	193,300	195
2004-12-10	210	217	206	207	200,100	207
2004-12-09	225	226	209	209	514,500	209
2004-12-08	210	214	210	214	114,200	214
2004-12-07	214	214	211	212	65,800	212
2004-12-06	212	214	210	212	172,000	212
2004-12-03	214	216	210	212	162,100	212
2004-12-02	220	221	214	215	170,600	215
2004-12-01	220	221	210	214	301,600	214
2004-11-30	213	218	210	211	279,800	211
2004-11-29	211	228	208	216	1,012,700	216
2004-11-26	222	223	211	211	906,200	211
2004-11-25	224	229	215	226	1,880,200	226
2004-11-24	256	264	218	219	8,820,300	219
2004-11-22	264	272	240	254	27,897,800	254
2004-11-19	175	214	174	214	4,561,500	214
2004-11-18	166	166	164	164	24,000	164
2004-11-17	164	165	163	164	25,400	164
2004-11-16	165	170	164	168	44,200	168
2004-11-15	164	165	163	165	9,300	165
2004-11-12	164	164	161	163	10,000	163
2004-11-11	165	165	161	161	10,100	161
2004-11-10	164	165	162	163	16,400	163
2004-11-09	164	164	162	164	8,900	164
2004-11-08	166	166	162	162	11,400	162
2004-11-05	165	165	163	165	16,300	165
2004-11-04	166	166	162	162	20,700	162
2004-11-02	163	165	163	165	9,000	165
2004-11-01	162	163	161	162	19,500	162
2004-10-29	163	167	158	162	28,700	162
2004-10-28	162	162	159	162	19,300	162
2004-10-27	162	162	158	158	25,900	158
2004-10-26	160	162	159	162	17,700	162
2004-10-25	166	166	160	161	23,600	161
2004-10-22	159	165	159	163	14,600	163
2004-10-21	160	161	159	159	13,400	159
2004-10-20	165	165	161	161	12,000	161
2004-10-19	164	166	161	165	22,600	165
2004-10-18	163	163	160	161	19,300	161
2004-10-15	156	162	156	159	28,400	159
2004-10-14	163	163	161	161	12,800	161
2004-10-13	163	165	163	164	14,100	164
2004-10-12	167	168	162	162	16,200	162
2004-10-08	168	169	164	166	14,700	166
2004-10-07	169	169	167	168	12,500	168
2004-10-06	170	172	168	169	46,400	169
2004-10-05	166	170	164	169	58,400	169
2004-10-04	162	164	161	163	19,300	163
2004-10-01	167	167	160	161	16,600	161
2004-09-30	161	163	160	162	14,300	162
2004-09-29	167	167	160	160	17,300	160
2004-09-28	160	168	158	165	37,900	165
2004-09-27	158	158	156	158	15,400	158
2004-09-24	155	156	155	155	42,700	155
2004-09-22	160	161	153	159	40,100	159
2004-09-21	163	164	160	160	15,900	160
2004-09-17	166	166	163	163	8,200	163
2004-09-16	165	167	163	165	11,800	165
2004-09-15	169	170	165	165	61,000	165
2004-09-14	164	167	163	167	13,500	167
2004-09-13	165	165	164	164	13,000	164
2004-09-10	163	167	162	163	45,800	163
2004-09-09	170	170	165	167	12,500	167
2004-09-08	170	172	168	169	20,900	169
2004-09-07	174	174	170	170	22,700	170
2004-09-06	173	174	172	174	20,700	174
2004-09-03	174	174	170	171	17,400	171
2004-09-02	175	175	170	173	11,900	173
2004-09-01	175	176	174	175	29,900	175
2004-08-31	175	176	173	175	67,300	175
2004-08-30	172	174	172	173	8,500	173
2004-08-27	172	172	170	172	24,700	172
2004-08-26	170	171	168	170	43,000	170
2004-08-25	167	169	167	169	10,600	169
2004-08-24	165	168	164	166	12,600	166
2004-08-23	162	165	159	165	33,300	165
2004-08-20	162	162	159	160	22,100	160
2004-08-19	160	162	158	160	17,400	160
2004-08-18	158	161	158	161	15,600	161
2004-08-17	164	164	156	158	29,100	158
2004-08-16	152	164	152	160	48,500	160
2004-08-13	154	157	150	151	38,000	151
2004-08-12	162	162	157	159	28,200	159
2004-08-11	161	163	160	161	51,100	161
2004-08-10	160	161	158	161	7,300	161
2004-08-09	150	161	148	161	17,500	161
2004-08-06	159	162	159	159	6,000	159
2004-08-05	159	160	159	160	3,200	160
2004-08-04	160	162	155	161	23,600	161
2004-08-03	159	163	159	161	18,400	161
2004-08-02	165	165	161	164	13,600	164
2004-07-30	161	165	161	165	8,800	165
2004-07-29	163	163	160	162	9,800	162
2004-07-28	161	168	161	161	26,200	161
2004-07-27	168	168	165	166	16,300	166
2004-07-26	167	169	167	168	9,800	168
2004-07-23	169	169	166	166	25,000	166
2004-07-22	167	170	167	167	17,500	167
2004-07-21	169	169	167	169	9,600	169
2004-07-20	169	169	167	167	14,000	167
2004-07-16	167	168	165	167	17,700	167
2004-07-15	167	168	166	166	20,500	166
2004-07-14	171	172	166	166	21,300	166
2004-07-13	172	173	169	169	16,300	169
2004-07-12	174	174	170	172	13,200	172
2004-07-09	167	171	167	169	13,800	169
2004-07-08	166	170	166	166	11,900	166
2004-07-07	167	171	165	166	26,000	166
2004-07-06	171	172	169	169	16,100	169
2004-07-05	174	174	171	171	18,300	171
2004-07-02	170	178	168	173	39,800	173
2004-07-01	177	177	173	173	15,000	173
2004-06-30	178	178	172	173	41,700	173
2004-06-29	178	178	175	178	18,800	178
2004-06-28	172	174	172	174	9,500	174
2004-06-25	174	176	171	171	21,100	171
2004-06-24	171	174	171	174	11,200	174
2004-06-23	175	176	171	171	13,600	171
2004-06-22	178	179	171	175	23,700	175
2004-06-21	176	179	176	176	25,000	176
2004-06-18	178	179	176	176	63,100	176
2004-06-17	176	179	176	178	28,700	178
2004-06-16	173	176	171	175	36,700	175
2004-06-15	170	172	170	170	21,000	170
2004-06-14	170	175	169	170	55,000	170
2004-06-11	166	172	166	168	67,900	168
2004-06-10	165	168	160	166	37,500	166
2004-06-09	163	167	160	163	40,000	163
2004-06-08	160	166	160	163	33,300	163
2004-06-07	155	160	155	157	14,100	157
2004-06-04	156	158	151	156	8,300	156
2004-06-03	160	161	155	156	29,900	156
2004-06-02	160	162	159	159	25,500	159
2004-06-01	160	168	160	165	29,400	165
2004-05-31	163	166	161	163	16,500	163
2004-05-28	169	169	164	168	36,700	168
2004-05-27	168	170	164	165	97,100	165
2004-05-26	166	178	163	170	136,900	170
2004-05-25	154	157	152	156	50,500	156
2004-05-24	152	155	148	150	48,000	150
2004-05-21	144	150	144	149	14,500	149
2004-05-20	141	151	141	144	15,900	144
2004-05-19	145	145	140	145	11,700	145
2004-05-18	132	143	132	139	27,100	139
2004-05-17	148	149	136	138	47,400	138
2004-05-14	149	151	147	147	45,100	147
2004-05-13	147	156	147	149	41,400	149
2004-05-12	144	154	143	147	24,400	147
2004-05-11	145	150	141	141	50,600	141
2004-05-10	167	167	145	146	42,500	146
2004-05-07	171	173	168	169	27,700	169
2004-05-06	176	176	171	172	36,900	172
2004-04-30	175	176	170	175	35,400	175
2004-04-28	175	177	175	176	20,900	176
2004-04-27	175	176	170	176	22,600	176
2004-04-26	174	179	174	174	37,300	174
2004-04-23	175	178	174	174	51,300	174
2004-04-22	177	180	175	175	58,900	175
2004-04-21	182	182	176	177	87,200	177
2004-04-20	179	182	178	181	33,000	181
2004-04-19	180	180	176	177	36,500	177
2004-04-16	184	188	179	180	95,500	180
2004-04-15	190	194	180	180	186,600	180
2004-04-14	172	175	170	175	70,500	175
2004-04-13	173	173	170	170	69,200	170
2004-04-12	165	171	165	171	44,500	171
2004-04-09	171	173	164	170	49,200	170
2004-04-08	172	173	171	171	44,400	171
2004-04-07	170	173	170	171	33,100	171
2004-04-06	169	173	169	171	32,800	171
2004-04-05	167	171	165	168	98,800	168
2004-04-02	174	175	172	172	51,200	172
2004-04-01	172	175	172	173	54,900	173
2004-03-31	172	175	172	175	35,900	175
2004-03-30	172	175	172	172	60,800	172
2004-03-29	178	178	172	173	83,300	173
2004-03-26	179	180	176	178	91,100	178
2004-03-25	182	182	173	179	422,300	179
2004-03-24	167	196	167	187	1,022,700	187
2004-03-23	146	149	145	147	47,500	147
2004-03-22	148	152	144	146	63,200	146
2004-03-19	155	156	151	151	54,000	151
2004-03-18	157	162	155	156	133,500	156
2004-03-17	151	154	149	154	154,800	154
2004-03-16	146	149	145	148	28,900	148
2004-03-15	145	146	143	146	29,000	146
2004-03-12	142	145	142	142	48,300	142
2004-03-11	144	146	142	143	24,900	143
2004-03-10	146	147	141	143	37,600	143
2004-03-09	140	147	139	145	39,600	145
2004-03-08	142	148	142	143	49,200	143
2004-03-05	140	141	136	141	43,700	141
2004-03-04	134	140	134	136	32,700	136
2004-03-03	140	140	132	134	28,100	134
2004-03-02	141	141	132	134	27,900	134
2004-03-01	134	140	126	138	51,900	138
2004-02-27	129	132	123	132	29,900	132
2004-02-26	126	129	126	129	18,400	129
2004-02-25	128	129	126	126	11,600	126
2004-02-24	130	130	128	128	9,300	128
2004-02-23	130	132	129	130	16,700	130
2004-02-20	129	131	127	129	6,000	129
2004-02-19	132	132	127	129	36,400	129
2004-02-18	129	133	129	131	24,000	131
2004-02-17	128	134	127	134	22,400	134
2004-02-16	127	128	124	125	17,600	125
2004-02-13	126	127	125	125	9,600	125
2004-02-12	127	127	123	124	16,500	124
2004-02-10	130	131	125	125	11,800	125
2004-02-09	130	133	129	129	17,900	129
2004-02-06	127	130	126	129	6,200	129
2004-02-05	126	127	126	126	2,200	126
2004-02-04	126	128	123	124	19,600	124
2004-02-03	129	130	123	127	27,900	127
2004-02-02	126	130	126	129	14,000	129
2004-01-30	130	130	125	125	15,700	125
2004-01-29	125	128	124	126	40,500	126
2004-01-28	130	130	122	127	25,900	127
2004-01-27	135	135	131	132	13,800	132
2004-01-26	136	137	134	134	40,800	134
2004-01-23	135	135	133	135	21,500	135
2004-01-22	131	135	122	130	51,000	130
2004-01-21	133	135	131	133	33,400	133
2004-01-20	136	138	133	133	38,300	133
2004-01-19	133	139	133	137	31,800	137
2004-01-16	135	138	135	136	33,500	136
2004-01-15	137	142	134	136	69,000	136
2004-01-14	135	136	131	132	51,900	132
2004-01-13	128	143	127	136	162,500	136
2004-01-09	121	125	119	123	60,100	123
2004-01-08	118	121	118	119	10,600	119
2004-01-07	118	120	117	117	29,000	117
2004-01-06	120	121	117	117	28,600	117
2004-01-05	116	119	115	119	15,100	119

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