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