7897 ホクシン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 217 | 218 | 214 | 216 | 22,100 | 216 |
| 2006-12-28 | 217 | 221 | 216 | 216 | 39,700 | 216 |
| 2006-12-27 | 216 | 221 | 212 | 219 | 48,900 | 219 |
| 2006-12-26 | 209 | 215 | 209 | 215 | 50,900 | 215 |
| 2006-12-25 | 216 | 217 | 214 | 214 | 56,600 | 214 |
| 2006-12-22 | 220 | 222 | 218 | 218 | 78,400 | 218 |
| 2006-12-21 | 225 | 245 | 224 | 227 | 1,032,500 | 227 |
| 2006-12-20 | 217 | 225 | 215 | 225 | 153,100 | 225 |
| 2006-12-19 | 215 | 220 | 213 | 217 | 89,700 | 217 |
| 2006-12-18 | 219 | 219 | 215 | 216 | 92,500 | 216 |
| 2006-12-15 | 227 | 227 | 216 | 222 | 215,600 | 222 |
| 2006-12-14 | 243 | 243 | 226 | 228 | 793,100 | 228 |
| 2006-12-13 | 209 | 244 | 207 | 244 | 1,969,300 | 244 |
| 2006-12-12 | 207 | 207 | 204 | 205 | 13,800 | 205 |
| 2006-12-11 | 206 | 206 | 204 | 206 | 23,200 | 206 |
| 2006-12-08 | 205 | 207 | 204 | 205 | 39,800 | 205 |
| 2006-12-07 | 205 | 207 | 205 | 206 | 32,600 | 206 |
| 2006-12-06 | 207 | 209 | 206 | 207 | 17,600 | 207 |
| 2006-12-05 | 209 | 210 | 206 | 206 | 29,500 | 206 |
| 2006-12-04 | 209 | 210 | 207 | 209 | 21,000 | 209 |
| 2006-12-01 | 207 | 210 | 207 | 210 | 24,600 | 210 |
| 2006-11-30 | 208 | 212 | 206 | 209 | 39,500 | 209 |
| 2006-11-29 | 206 | 207 | 204 | 206 | 44,800 | 206 |
| 2006-11-28 | 198 | 203 | 197 | 202 | 43,900 | 202 |
| 2006-11-27 | 191 | 199 | 190 | 199 | 88,900 | 199 |
| 2006-11-24 | 204 | 204 | 196 | 199 | 44,900 | 199 |
| 2006-11-22 | 205 | 205 | 201 | 203 | 26,800 | 203 |
| 2006-11-21 | 206 | 206 | 200 | 202 | 76,700 | 202 |
| 2006-11-20 | 207 | 211 | 200 | 203 | 136,300 | 203 |
| 2006-11-17 | 218 | 219 | 211 | 211 | 126,600 | 211 |
| 2006-11-16 | 214 | 221 | 213 | 215 | 76,400 | 215 |
| 2006-11-15 | 214 | 216 | 213 | 213 | 63,600 | 213 |
| 2006-11-14 | 222 | 224 | 211 | 216 | 257,500 | 216 |
| 2006-11-13 | 231 | 238 | 221 | 221 | 779,900 | 221 |
| 2006-11-10 | 228 | 231 | 227 | 228 | 112,400 | 228 |
| 2006-11-09 | 226 | 230 | 224 | 230 | 170,600 | 230 |
| 2006-11-08 | 222 | 227 | 221 | 227 | 245,400 | 227 |
| 2006-11-07 | 226 | 226 | 222 | 222 | 68,100 | 222 |
| 2006-11-06 | 223 | 226 | 220 | 222 | 88,300 | 222 |
| 2006-11-02 | 228 | 228 | 223 | 224 | 90,800 | 224 |
| 2006-11-01 | 228 | 232 | 219 | 227 | 219,900 | 227 |
| 2006-10-31 | 228 | 240 | 223 | 228 | 456,500 | 228 |
| 2006-10-30 | 234 | 237 | 225 | 228 | 301,200 | 228 |
| 2006-10-27 | 237 | 241 | 233 | 234 | 115,500 | 234 |
| 2006-10-26 | 234 | 245 | 231 | 236 | 654,600 | 236 |
| 2006-10-25 | 233 | 235 | 230 | 231 | 121,500 | 231 |
| 2006-10-24 | 234 | 235 | 230 | 231 | 144,200 | 231 |
| 2006-10-23 | 231 | 233 | 229 | 231 | 87,100 | 231 |
| 2006-10-20 | 229 | 230 | 227 | 229 | 49,400 | 229 |
| 2006-10-19 | 235 | 235 | 226 | 229 | 156,700 | 229 |
| 2006-10-18 | 234 | 236 | 231 | 232 | 168,600 | 232 |
| 2006-10-17 | 235 | 240 | 227 | 229 | 260,500 | 229 |
| 2006-10-16 | 227 | 232 | 225 | 230 | 145,600 | 230 |
| 2006-10-13 | 227 | 230 | 223 | 225 | 122,900 | 225 |
| 2006-10-12 | 231 | 232 | 220 | 222 | 207,300 | 222 |
| 2006-10-11 | 227 | 250 | 224 | 228 | 1,344,600 | 228 |
| 2006-10-10 | 225 | 235 | 223 | 225 | 133,900 | 225 |
| 2006-10-06 | 238 | 243 | 231 | 238 | 221,600 | 238 |
| 2006-10-05 | 231 | 244 | 226 | 240 | 670,100 | 240 |
| 2006-10-04 | 253 | 261 | 227 | 229 | 1,460,900 | 229 |
| 2006-10-03 | 221 | 245 | 220 | 242 | 1,452,800 | 242 |
| 2006-10-02 | 221 | 224 | 220 | 222 | 78,100 | 222 |
| 2006-09-29 | 226 | 226 | 220 | 221 | 83,900 | 221 |
| 2006-09-28 | 226 | 228 | 218 | 226 | 197,600 | 226 |
| 2006-09-27 | 217 | 223 | 214 | 219 | 133,100 | 219 |
| 2006-09-26 | 226 | 227 | 218 | 220 | 201,300 | 220 |
| 2006-09-25 | 230 | 232 | 226 | 226 | 194,100 | 226 |
| 2006-09-22 | 232 | 234 | 228 | 230 | 144,100 | 230 |
| 2006-09-21 | 242 | 242 | 230 | 231 | 330,500 | 231 |
| 2006-09-20 | 235 | 247 | 225 | 239 | 1,935,100 | 239 |
| 2006-09-19 | 240 | 250 | 230 | 230 | 1,068,400 | 230 |
| 2006-09-15 | 241 | 271 | 231 | 237 | 5,118,000 | 237 |
| 2006-09-14 | 260 | 263 | 237 | 239 | 3,332,800 | 239 |
| 2006-09-13 | 233 | 309 | 231 | 270 | 14,472,800 | 270 |
| 2006-09-12 | 218 | 244 | 217 | 235 | 5,315,400 | 235 |
| 2006-09-11 | 215 | 215 | 213 | 213 | 19,300 | 213 |
| 2006-09-08 | 214 | 218 | 213 | 215 | 47,900 | 215 |
| 2006-09-07 | 216 | 216 | 214 | 214 | 28,400 | 214 |
| 2006-09-06 | 220 | 220 | 217 | 217 | 16,800 | 217 |
| 2006-09-05 | 220 | 220 | 216 | 218 | 50,600 | 218 |
| 2006-09-04 | 217 | 218 | 215 | 218 | 18,000 | 218 |
| 2006-09-01 | 216 | 216 | 211 | 214 | 23,000 | 214 |
| 2006-08-31 | 217 | 219 | 215 | 216 | 15,100 | 216 |
| 2006-08-30 | 222 | 222 | 213 | 215 | 37,200 | 215 |
| 2006-08-29 | 214 | 216 | 214 | 216 | 21,100 | 216 |
| 2006-08-28 | 221 | 222 | 210 | 216 | 30,500 | 216 |
| 2006-08-25 | 222 | 229 | 220 | 223 | 44,700 | 223 |
| 2006-08-24 | 221 | 224 | 221 | 223 | 40,600 | 223 |
| 2006-08-23 | 227 | 227 | 224 | 226 | 43,100 | 226 |
| 2006-08-22 | 222 | 226 | 221 | 226 | 18,200 | 226 |
| 2006-08-21 | 222 | 223 | 220 | 221 | 18,000 | 221 |
| 2006-08-18 | 219 | 223 | 219 | 222 | 37,800 | 222 |
| 2006-08-17 | 224 | 224 | 221 | 222 | 40,500 | 222 |
| 2006-08-16 | 220 | 226 | 218 | 223 | 82,200 | 223 |
| 2006-08-15 | 218 | 218 | 212 | 217 | 19,400 | 217 |
| 2006-08-14 | 214 | 216 | 212 | 216 | 19,400 | 216 |
| 2006-08-11 | 213 | 215 | 211 | 215 | 17,000 | 215 |
| 2006-08-10 | 217 | 218 | 213 | 215 | 35,200 | 215 |
| 2006-08-09 | 211 | 214 | 211 | 214 | 19,700 | 214 |
| 2006-08-08 | 205 | 212 | 205 | 212 | 16,300 | 212 |
| 2006-08-07 | 214 | 214 | 207 | 208 | 21,600 | 208 |
| 2006-08-04 | 211 | 216 | 211 | 216 | 18,600 | 216 |
| 2006-08-03 | 218 | 220 | 212 | 212 | 48,300 | 212 |
| 2006-08-02 | 209 | 216 | 207 | 216 | 49,200 | 216 |
| 2006-08-01 | 206 | 210 | 205 | 209 | 41,300 | 209 |
| 2006-07-31 | 207 | 211 | 207 | 208 | 20,400 | 208 |
| 2006-07-28 | 207 | 209 | 202 | 208 | 23,200 | 208 |
| 2006-07-27 | 202 | 207 | 202 | 205 | 48,100 | 205 |
| 2006-07-26 | 213 | 213 | 206 | 206 | 14,600 | 206 |
| 2006-07-25 | 209 | 212 | 206 | 210 | 52,400 | 210 |
| 2006-07-24 | 202 | 210 | 200 | 207 | 37,600 | 207 |
| 2006-07-21 | 205 | 207 | 200 | 206 | 73,200 | 206 |
| 2006-07-20 | 203 | 208 | 200 | 206 | 85,700 | 206 |
| 2006-07-19 | 199 | 204 | 199 | 201 | 104,200 | 201 |
| 2006-07-18 | 195 | 215 | 195 | 198 | 414,400 | 198 |
| 2006-07-14 | 206 | 208 | 195 | 195 | 98,900 | 195 |
| 2006-07-13 | 210 | 212 | 208 | 209 | 43,100 | 209 |
| 2006-07-12 | 220 | 220 | 212 | 213 | 26,100 | 213 |
| 2006-07-11 | 220 | 221 | 215 | 219 | 27,800 | 219 |
| 2006-07-10 | 213 | 222 | 209 | 221 | 68,700 | 221 |
| 2006-07-07 | 228 | 228 | 223 | 223 | 26,500 | 223 |
| 2006-07-06 | 225 | 228 | 225 | 228 | 47,500 | 228 |
| 2006-07-05 | 232 | 232 | 226 | 227 | 77,800 | 227 |
| 2006-07-04 | 229 | 232 | 229 | 231 | 42,000 | 231 |
| 2006-07-03 | 228 | 232 | 225 | 232 | 80,300 | 232 |
| 2006-06-30 | 229 | 233 | 226 | 226 | 96,000 | 226 |
| 2006-06-29 | 224 | 228 | 222 | 224 | 95,500 | 224 |
| 2006-06-28 | 228 | 229 | 221 | 227 | 152,300 | 227 |
| 2006-06-27 | 234 | 237 | 229 | 230 | 564,100 | 230 |
| 2006-06-26 | 220 | 240 | 220 | 235 | 2,810,000 | 235 |
| 2006-06-23 | 214 | 216 | 214 | 216 | 20,300 | 216 |
| 2006-06-22 | 210 | 215 | 209 | 214 | 46,900 | 214 |
| 2006-06-21 | 217 | 217 | 201 | 210 | 75,300 | 210 |
| 2006-06-20 | 223 | 224 | 213 | 216 | 37,500 | 216 |
| 2006-06-19 | 224 | 224 | 218 | 220 | 40,600 | 220 |
| 2006-06-16 | 220 | 223 | 215 | 219 | 93,000 | 219 |
| 2006-06-15 | 210 | 226 | 210 | 215 | 82,700 | 215 |
| 2006-06-14 | 201 | 208 | 200 | 207 | 48,400 | 207 |
| 2006-06-13 | 198 | 209 | 198 | 202 | 67,500 | 202 |
| 2006-06-12 | 197 | 204 | 191 | 202 | 91,300 | 202 |
| 2006-06-09 | 195 | 205 | 191 | 194 | 136,700 | 194 |
| 2006-06-08 | 203 | 207 | 187 | 190 | 121,200 | 190 |
| 2006-06-07 | 207 | 213 | 202 | 208 | 107,400 | 208 |
| 2006-06-06 | 210 | 220 | 202 | 208 | 94,000 | 208 |
| 2006-06-05 | 215 | 230 | 212 | 220 | 212,500 | 220 |
| 2006-06-02 | 211 | 215 | 200 | 211 | 233,500 | 211 |
| 2006-06-01 | 224 | 225 | 200 | 213 | 217,300 | 213 |
| 2006-05-31 | 236 | 239 | 218 | 221 | 211,700 | 221 |
| 2006-05-30 | 236 | 239 | 233 | 235 | 87,100 | 235 |
| 2006-05-29 | 246 | 247 | 229 | 240 | 207,900 | 240 |
| 2006-05-26 | 241 | 245 | 238 | 245 | 58,000 | 245 |
| 2006-05-25 | 241 | 243 | 236 | 242 | 68,900 | 242 |
| 2006-05-24 | 243 | 243 | 234 | 238 | 139,200 | 238 |
| 2006-05-23 | 243 | 247 | 230 | 240 | 142,300 | 240 |
| 2006-05-22 | 254 | 257 | 243 | 248 | 112,300 | 248 |
| 2006-05-19 | 246 | 253 | 244 | 252 | 77,000 | 252 |
| 2006-05-18 | 243 | 253 | 242 | 248 | 63,000 | 248 |
| 2006-05-17 | 260 | 260 | 246 | 250 | 115,200 | 250 |
| 2006-05-16 | 265 | 269 | 235 | 246 | 155,700 | 246 |
| 2006-05-15 | 270 | 270 | 257 | 265 | 80,200 | 265 |
| 2006-05-12 | 267 | 271 | 256 | 267 | 138,400 | 267 |
| 2006-05-11 | 271 | 274 | 270 | 272 | 68,100 | 272 |
| 2006-05-10 | 279 | 279 | 271 | 274 | 118,800 | 274 |
| 2006-05-09 | 281 | 284 | 277 | 278 | 99,100 | 278 |
| 2006-05-08 | 279 | 288 | 278 | 284 | 304,500 | 284 |
| 2006-05-02 | 270 | 290 | 270 | 281 | 1,627,800 | 281 |
| 2006-05-01 | 271 | 274 | 265 | 265 | 74,300 | 265 |
| 2006-04-28 | 278 | 278 | 270 | 272 | 72,500 | 272 |
| 2006-04-27 | 269 | 278 | 269 | 276 | 74,700 | 276 |
| 2006-04-26 | 272 | 273 | 268 | 270 | 39,200 | 270 |
| 2006-04-25 | 277 | 277 | 266 | 268 | 92,800 | 268 |
| 2006-04-24 | 277 | 280 | 261 | 267 | 186,500 | 267 |
| 2006-04-21 | 278 | 283 | 276 | 281 | 161,400 | 281 |
| 2006-04-20 | 292 | 294 | 281 | 283 | 324,700 | 283 |
| 2006-04-19 | 291 | 299 | 285 | 287 | 825,400 | 287 |
| 2006-04-18 | 270 | 291 | 270 | 291 | 2,040,800 | 291 |
| 2006-04-17 | 280 | 284 | 265 | 265 | 146,400 | 265 |
| 2006-04-14 | 278 | 291 | 278 | 281 | 432,000 | 281 |
| 2006-04-13 | 289 | 289 | 274 | 276 | 199,200 | 276 |
| 2006-04-12 | 288 | 290 | 282 | 284 | 223,800 | 284 |
| 2006-04-11 | 296 | 300 | 291 | 293 | 194,900 | 293 |
| 2006-04-10 | 301 | 301 | 296 | 296 | 146,400 | 296 |
| 2006-04-07 | 305 | 305 | 298 | 300 | 172,800 | 300 |
| 2006-04-06 | 305 | 313 | 303 | 305 | 369,300 | 305 |
| 2006-04-05 | 304 | 310 | 301 | 310 | 388,900 | 310 |
| 2006-04-04 | 304 | 307 | 297 | 302 | 713,900 | 302 |
| 2006-04-03 | 302 | 307 | 299 | 305 | 1,458,400 | 305 |
| 2006-03-31 | 278 | 315 | 277 | 304 | 4,141,000 | 304 |
| 2006-03-30 | 273 | 273 | 268 | 268 | 43,100 | 268 |
| 2006-03-29 | 268 | 273 | 266 | 272 | 50,100 | 272 |
| 2006-03-28 | 265 | 268 | 262 | 268 | 41,800 | 268 |
| 2006-03-27 | 264 | 265 | 262 | 263 | 30,900 | 263 |
| 2006-03-24 | 268 | 268 | 265 | 265 | 20,200 | 265 |
| 2006-03-23 | 268 | 268 | 266 | 266 | 21,600 | 266 |
| 2006-03-22 | 267 | 267 | 258 | 267 | 37,100 | 267 |
| 2006-03-20 | 263 | 267 | 258 | 267 | 22,800 | 267 |
| 2006-03-17 | 267 | 267 | 258 | 263 | 18,800 | 263 |
| 2006-03-16 | 269 | 269 | 262 | 265 | 35,200 | 265 |
| 2006-03-15 | 263 | 268 | 262 | 265 | 38,200 | 265 |
| 2006-03-14 | 264 | 264 | 258 | 262 | 33,000 | 262 |
| 2006-03-13 | 265 | 265 | 259 | 262 | 25,200 | 262 |
| 2006-03-10 | 254 | 259 | 251 | 257 | 64,500 | 257 |
| 2006-03-09 | 249 | 252 | 245 | 252 | 39,300 | 252 |
| 2006-03-08 | 242 | 247 | 242 | 244 | 17,000 | 244 |
| 2006-03-07 | 243 | 247 | 241 | 243 | 24,500 | 243 |
| 2006-03-06 | 243 | 247 | 240 | 244 | 53,700 | 244 |
| 2006-03-03 | 243 | 254 | 243 | 243 | 39,200 | 243 |
| 2006-03-02 | 253 | 258 | 248 | 248 | 29,400 | 248 |
| 2006-03-01 | 257 | 258 | 251 | 253 | 40,500 | 253 |
| 2006-02-28 | 265 | 265 | 255 | 258 | 53,300 | 258 |
| 2006-02-27 | 270 | 271 | 260 | 260 | 70,800 | 260 |
| 2006-02-24 | 258 | 261 | 254 | 255 | 45,600 | 255 |
| 2006-02-23 | 252 | 259 | 247 | 256 | 82,300 | 256 |
| 2006-02-22 | 245 | 250 | 239 | 243 | 126,700 | 243 |
| 2006-02-21 | 240 | 251 | 237 | 249 | 117,300 | 249 |
| 2006-02-20 | 255 | 258 | 231 | 242 | 106,000 | 242 |
| 2006-02-17 | 270 | 272 | 262 | 262 | 54,600 | 262 |
| 2006-02-16 | 275 | 280 | 272 | 272 | 39,200 | 272 |
| 2006-02-15 | 274 | 286 | 274 | 275 | 75,800 | 275 |
| 2006-02-14 | 270 | 280 | 260 | 272 | 62,400 | 272 |
| 2006-02-13 | 281 | 285 | 275 | 275 | 57,200 | 275 |
| 2006-02-10 | 291 | 293 | 275 | 286 | 47,800 | 286 |
| 2006-02-09 | 294 | 294 | 290 | 294 | 41,800 | 294 |
| 2006-02-08 | 295 | 295 | 289 | 290 | 52,900 | 290 |
| 2006-02-07 | 293 | 296 | 292 | 294 | 76,400 | 294 |
| 2006-02-06 | 293 | 293 | 291 | 291 | 54,800 | 291 |
| 2006-02-03 | 292 | 292 | 288 | 289 | 39,300 | 289 |
| 2006-02-02 | 292 | 293 | 285 | 290 | 46,700 | 290 |
| 2006-02-01 | 294 | 296 | 292 | 292 | 52,800 | 292 |
| 2006-01-31 | 292 | 296 | 291 | 293 | 74,300 | 293 |
| 2006-01-30 | 297 | 298 | 291 | 294 | 124,700 | 294 |
| 2006-01-27 | 291 | 295 | 290 | 294 | 37,700 | 294 |
| 2006-01-26 | 291 | 291 | 288 | 288 | 25,600 | 288 |
| 2006-01-25 | 286 | 293 | 285 | 286 | 57,400 | 286 |
| 2006-01-24 | 274 | 287 | 271 | 287 | 66,200 | 287 |
| 2006-01-23 | 285 | 295 | 270 | 274 | 143,500 | 274 |
| 2006-01-20 | 302 | 306 | 287 | 288 | 90,400 | 288 |
| 2006-01-19 | 273 | 302 | 273 | 295 | 167,800 | 295 |
| 2006-01-18 | 313 | 313 | 260 | 278 | 292,800 | 278 |
| 2006-01-17 | 320 | 325 | 313 | 315 | 235,800 | 315 |
| 2006-01-16 | 318 | 325 | 315 | 322 | 211,200 | 322 |
| 2006-01-13 | 319 | 319 | 314 | 315 | 97,800 | 315 |
| 2006-01-12 | 320 | 320 | 313 | 316 | 108,200 | 316 |
| 2006-01-11 | 323 | 324 | 315 | 318 | 134,100 | 318 |
| 2006-01-10 | 323 | 326 | 318 | 323 | 256,000 | 323 |
| 2006-01-06 | 314 | 329 | 312 | 322 | 487,000 | 322 |
| 2006-01-05 | 314 | 314 | 309 | 311 | 94,800 | 311 |
| 2006-01-04 | 314 | 314 | 308 | 309 | 54,100 | 309 |
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
