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
