7897 ホクシン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	312	312	306	307	64,000	307
2005-12-29	312	312	307	307	164,700	307
2005-12-28	306	310	304	307	99,400	307
2005-12-27	311	312	303	304	117,200	304
2005-12-26	312	328	309	310	484,600	310
2005-12-22	312	313	308	308	90,600	308
2005-12-21	314	314	308	311	103,200	311
2005-12-20	313	316	307	314	169,900	314
2005-12-19	322	334	313	315	342,300	315
2005-12-16	311	319	311	317	178,700	317
2005-12-15	310	338	310	316	1,079,000	316
2005-12-14	310	315	306	308	159,000	308
2005-12-13	316	320	305	311	266,700	311
2005-12-12	313	322	313	316	392,700	316
2005-12-09	317	320	306	311	526,800	311
2005-12-08	320	330	315	321	836,800	321
2005-12-07	382	396	324	330	8,916,500	330
2005-12-06	265	342	263	342	12,002,200	342
2005-12-05	263	265	260	262	86,400	262
2005-12-02	264	264	260	261	53,200	261
2005-12-01	260	262	259	262	47,800	262
2005-11-30	260	263	258	259	69,600	259
2005-11-29	261	262	259	260	49,200	260
2005-11-28	257	262	257	259	50,200	259
2005-11-25	256	259	253	258	44,300	258
2005-11-24	262	264	258	258	76,800	258
2005-11-22	260	264	259	262	71,500	262
2005-11-21	263	265	259	259	121,300	259
2005-11-18	259	262	258	260	110,600	260
2005-11-17	257	259	256	258	64,900	258
2005-11-16	257	257	253	257	52,500	257
2005-11-15	258	259	256	257	81,400	257
2005-11-14	258	258	257	257	57,900	257
2005-11-11	258	258	255	257	109,400	257
2005-11-10	261	261	255	257	98,800	257
2005-11-09	261	262	259	260	75,600	260
2005-11-08	260	262	258	261	127,300	261
2005-11-07	259	259	256	258	92,400	258
2005-11-04	257	257	254	255	59,000	255
2005-11-02	258	258	254	255	68,700	255
2005-11-01	255	256	255	256	22,700	256
2005-10-31	250	254	250	253	62,900	253
2005-10-28	251	252	249	249	47,500	249
2005-10-27	250	251	249	251	55,200	251
2005-10-26	248	249	247	249	33,400	249
2005-10-25	249	249	247	248	34,700	248
2005-10-24	246	246	243	246	39,700	246
2005-10-21	244	246	242	243	49,800	243
2005-10-20	244	244	242	244	49,900	244
2005-10-19	246	246	241	241	75,900	241
2005-10-18	249	249	246	246	23,300	246
2005-10-17	247	248	246	246	30,000	246
2005-10-14	250	250	245	245	42,800	245
2005-10-13	249	249	245	247	46,900	247
2005-10-12	251	253	248	249	98,200	249
2005-10-11	243	250	242	250	104,700	250
2005-10-07	242	245	242	243	100,400	243
2005-10-06	250	254	246	246	92,500	246
2005-10-05	254	261	250	252	168,800	252
2005-10-04	247	253	245	249	112,200	249
2005-10-03	245	257	245	250	117,000	250
2005-09-30	260	261	253	253	128,200	253
2005-09-29	261	261	255	260	100,000	260
2005-09-28	262	263	259	262	48,100	262
2005-09-27	262	266	260	261	62,100	261
2005-09-26	259	269	258	261	99,500	261
2005-09-22	258	261	258	258	43,500	258
2005-09-21	262	263	258	258	68,100	258
2005-09-20	258	263	257	263	116,000	263
2005-09-16	258	258	256	256	92,600	256
2005-09-15	259	259	255	256	80,300	256
2005-09-14	257	257	255	256	38,800	256
2005-09-13	256	257	253	255	34,900	255
2005-09-12	257	260	252	256	80,600	256
2005-09-09	251	254	245	253	216,400	253
2005-09-08	255	256	254	255	48,700	255
2005-09-07	258	259	256	256	53,400	256
2005-09-06	264	264	257	259	59,300	259
2005-09-05	265	265	259	260	45,500	260
2005-09-02	261	261	255	259	46,900	259
2005-09-01	263	263	255	259	68,100	259
2005-08-31	263	263	258	258	62,400	258
2005-08-30	261	263	257	260	82,800	260
2005-08-29	266	266	261	261	42,400	261
2005-08-26	264	267	262	266	75,400	266
2005-08-25	267	269	262	266	274,900	266
2005-08-24	255	300	255	269	1,409,200	269
2005-08-23	253	255	252	252	63,600	252
2005-08-22	254	255	253	253	33,200	253
2005-08-19	255	255	251	252	34,600	252
2005-08-18	252	254	252	254	12,000	254
2005-08-17	255	256	250	252	41,600	252
2005-08-16	254	255	249	255	58,800	255
2005-08-15	250	252	244	244	84,800	244
2005-08-12	249	253	248	250	71,500	250
2005-08-11	255	255	252	254	42,800	254
2005-08-10	255	255	252	252	47,200	252
2005-08-09	244	248	244	248	17,400	248
2005-08-08	235	243	234	242	52,700	242
2005-08-05	244	247	242	245	73,400	245
2005-08-04	254	254	243	249	37,300	249
2005-08-03	252	254	250	252	30,900	252
2005-08-02	252	254	247	252	85,800	252
2005-08-01	257	257	250	252	62,400	252
2005-07-29	260	265	251	257	84,700	257
2005-07-28	267	267	258	258	76,300	258
2005-07-27	268	268	265	267	55,000	267
2005-07-26	268	268	263	267	75,500	267
2005-07-25	267	271	263	266	88,600	266
2005-07-22	263	267	262	266	193,000	266
2005-07-21	266	268	262	267	251,100	267
2005-07-20	255	272	255	262	874,100	262
2005-07-19	245	251	244	250	189,500	250
2005-07-15	242	243	241	242	26,200	242
2005-07-14	242	242	240	242	21,800	242
2005-07-13	240	242	240	242	22,200	242
2005-07-12	242	243	241	241	20,500	241
2005-07-11	243	243	237	242	34,900	242
2005-07-08	241	242	240	241	40,000	241
2005-07-07	242	242	241	241	19,700	241
2005-07-06	244	245	240	243	29,100	243
2005-07-05	246	246	244	244	18,000	244
2005-07-04	245	246	241	246	26,700	246
2005-07-01	245	247	243	243	30,800	243
2005-06-30	243	245	240	241	39,600	241
2005-06-29	247	247	243	244	15,500	244
2005-06-28	242	246	241	245	13,000	245
2005-06-27	240	246	239	242	37,600	242
2005-06-24	245	245	241	244	25,200	244
2005-06-23	247	247	239	243	43,300	243
2005-06-22	249	250	241	247	55,400	247
2005-06-21	242	246	242	245	23,800	245
2005-06-20	247	248	244	244	36,600	244
2005-06-17	247	247	244	244	34,500	244
2005-06-16	243	246	242	245	40,900	245
2005-06-15	242	242	238	242	33,400	242
2005-06-14	242	245	235	237	59,600	237
2005-06-13	238	245	238	242	71,700	242
2005-06-10	238	239	237	238	38,300	238
2005-06-09	236	238	234	235	36,200	235
2005-06-08	241	241	235	236	38,100	236
2005-06-07	238	242	236	240	26,900	240
2005-06-06	244	244	240	241	23,000	241
2005-06-03	246	246	243	244	10,100	244
2005-06-02	250	250	241	246	24,900	246
2005-06-01	241	246	239	245	37,100	245
2005-05-31	242	242	237	241	29,100	241
2005-05-30	232	240	231	240	48,200	240
2005-05-27	234	236	231	232	64,900	232
2005-05-26	235	239	230	233	80,700	233
2005-05-25	252	252	244	244	56,000	244
2005-05-24	255	255	246	253	35,000	253
2005-05-23	249	255	249	254	61,600	254
2005-05-20	251	252	248	249	61,900	249
2005-05-19	239	256	238	247	171,000	247
2005-05-18	241	244	231	232	67,000	232
2005-05-17	256	256	230	237	149,500	237
2005-05-16	257	259	252	252	93,900	252
2005-05-13	264	265	253	257	67,900	257
2005-05-12	267	268	265	265	49,800	265
2005-05-11	268	271	265	270	66,200	270
2005-05-10	266	272	262	267	87,500	267
2005-05-09	267	282	267	271	118,100	271
2005-05-06	263	267	260	265	101,400	265
2005-05-02	258	261	256	261	30,000	261
2005-04-28	259	262	258	259	38,900	259
2005-04-27	261	262	257	260	33,500	260
2005-04-26	264	265	260	262	46,300	262
2005-04-25	268	269	264	265	49,100	265
2005-04-22	266	269	264	267	60,100	267
2005-04-21	258	267	255	262	92,700	262
2005-04-20	270	271	265	267	76,600	267
2005-04-19	253	262	253	260	88,500	260
2005-04-18	260	265	251	253	192,600	253
2005-04-15	271	272	263	270	195,900	270
2005-04-14	278	278	271	275	190,300	275
2005-04-13	290	290	277	279	316,700	279
2005-04-12	292	293	285	288	615,100	288
2005-04-11	299	299	290	295	2,736,000	295
2005-04-08	272	300	272	293	4,825,900	293
2005-04-07	268	272	268	271	126,800	271
2005-04-06	263	267	262	267	88,700	267
2005-04-05	260	267	260	263	88,500	263
2005-04-04	266	266	259	263	88,700	263
2005-04-01	270	270	261	266	111,100	266
2005-03-31	271	271	264	270	121,600	270
2005-03-30	279	282	265	272	416,200	272
2005-03-29	274	289	270	284	826,300	284
2005-03-28	268	274	268	270	75,100	270
2005-03-25	276	279	265	266	380,900	266
2005-03-24	264	273	264	269	152,600	269
2005-03-23	271	271	258	268	300,300	268
2005-03-22	271	276	266	271	219,100	271
2005-03-18	283	284	270	276	307,500	276
2005-03-17	273	273	260	268	302,900	268
2005-03-16	275	278	265	273	269,900	273
2005-03-15	290	293	275	279	432,700	279
2005-03-14	288	290	277	283	522,000	283
2005-03-11	290	290	286	288	633,100	288
2005-03-10	291	296	287	292	1,580,400	292
2005-03-09	293	319	288	300	9,681,500	300
2005-03-08	250	285	248	278	2,111,400	278
2005-03-07	246	250	241	247	252,800	247
2005-03-04	242	246	238	242	130,200	242
2005-03-03	244	245	240	241	92,700	241
2005-03-02	247	248	241	243	283,400	243
2005-03-01	239	245	236	244	533,900	244
2005-02-28	230	257	225	247	2,430,300	247
2005-02-25	224	227	224	225	36,900	225
2005-02-24	222	225	222	224	45,300	224
2005-02-23	223	224	219	221	71,000	221
2005-02-22	225	226	222	223	55,800	223
2005-02-21	225	227	225	226	29,100	226
2005-02-18	226	227	224	226	66,100	226
2005-02-17	226	230	226	227	40,600	227
2005-02-16	231	231	225	226	96,700	226
2005-02-15	232	232	229	229	37,000	229
2005-02-14	228	233	228	229	59,500	229
2005-02-10	228	237	227	230	145,900	230
2005-02-09	227	232	226	226	114,200	226
2005-02-08	230	231	225	229	143,100	229
2005-02-07	229	233	225	227	140,700	227
2005-02-04	233	239	226	233	261,600	233
2005-02-03	220	232	220	232	312,400	232
2005-02-02	229	229	220	222	189,200	222
2005-02-01	225	230	224	227	80,700	227
2005-01-31	225	227	222	224	84,500	224
2005-01-28	228	228	222	222	73,800	222
2005-01-27	227	231	224	225	106,800	225
2005-01-26	224	229	223	227	191,800	227
2005-01-25	224	227	221	223	160,500	223
2005-01-24	221	226	219	224	122,200	224
2005-01-21	220	223	218	220	88,600	220
2005-01-20	220	221	217	219	99,000	219
2005-01-19	221	223	216	221	144,300	221
2005-01-18	228	228	219	221	169,300	221
2005-01-17	225	232	224	226	282,600	226
2005-01-14	221	225	221	223	142,300	223
2005-01-13	224	234	223	224	280,100	224
2005-01-12	225	225	221	221	189,800	221
2005-01-11	227	230	224	224	167,800	224
2005-01-07	239	241	228	229	554,800	229
2005-01-06	225	237	225	234	874,500	234
2005-01-05	224	225	221	224	217,100	224
2005-01-04	223	230	216	227	871,500	227

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