7897 ホクシン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	286	287	281	281	54,300	281
2007-12-27	292	292	286	289	163,500	289
2007-12-26	273	288	273	286	239,000	286
2007-12-25	283	285	271	272	130,000	272
2007-12-21	282	282	265	279	142,200	279
2007-12-20	283	288	274	276	155,100	276
2007-12-19	289	293	280	282	113,300	282
2007-12-18	276	293	276	288	118,700	288
2007-12-17	300	301	283	284	194,800	284
2007-12-14	300	306	298	300	165,900	300
2007-12-13	313	313	304	304	106,600	304
2007-12-12	300	316	297	313	149,100	313
2007-12-11	320	320	307	309	176,500	309
2007-12-10	317	322	314	317	154,400	317
2007-12-07	322	326	316	320	295,300	320
2007-12-06	320	324	314	319	151,000	319
2007-12-05	320	320	311	318	161,800	318
2007-12-04	333	333	320	321	130,300	321
2007-12-03	339	339	328	331	230,100	331
2007-11-30	316	332	313	325	242,800	325
2007-11-29	320	321	310	316	233,500	316
2007-11-28	319	319	306	310	296,000	310
2007-11-27	289	319	286	311	605,200	311
2007-11-26	286	299	284	290	306,600	290
2007-11-22	283	292	276	286	316,400	286
2007-11-21	303	303	291	292	338,700	292
2007-11-20	292	310	290	308	494,800	308
2007-11-19	337	339	317	317	309,000	317
2007-11-16	343	345	326	339	629,600	339
2007-11-15	349	377	349	362	788,400	362
2007-11-14	342	355	336	353	390,100	353
2007-11-13	326	340	320	326	347,100	326
2007-11-12	321	332	317	321	463,800	321
2007-11-09	355	359	334	336	336,500	336
2007-11-08	347	350	330	343	423,600	343
2007-11-07	386	387	346	358	482,200	358
2007-11-06	373	393	373	382	229,900	382
2007-11-05	390	401	381	383	320,800	383
2007-11-02	385	400	383	394	434,000	394
2007-11-01	380	410	366	405	817,500	405
2007-10-31	400	400	386	390	268,400	390
2007-10-30	411	412	398	405	221,100	405
2007-10-29	425	426	410	416	145,200	416
2007-10-26	410	421	396	418	237,400	418
2007-10-25	435	435	415	418	125,700	418
2007-10-24	431	442	427	429	205,200	429
2007-10-23	438	444	420	423	297,200	423
2007-10-22	417	437	417	428	387,000	428
2007-10-19	448	457	443	447	350,100	447
2007-10-18	440	455	435	447	378,100	447
2007-10-17	448	458	438	440	571,300	440
2007-10-16	450	470	436	443	2,486,900	443
2007-10-15	430	450	423	445	2,645,200	445
2007-10-12	402	426	400	420	760,200	420
2007-10-11	401	409	396	402	290,100	402
2007-10-10	416	419	397	405	595,800	405
2007-10-09	421	424	416	416	682,700	416
2007-10-05	409	445	408	414	3,743,000	414
2007-10-04	408	417	395	404	746,700	404
2007-10-03	387	422	387	413	4,357,700	413
2007-10-02	403	404	385	385	683,100	385
2007-10-01	374	409	374	400	3,722,800	400
2007-09-28	372	386	360	373	692,600	373
2007-09-27	375	378	354	364	771,900	364
2007-09-26	369	393	365	365	884,500	365
2007-09-25	391	397	374	379	785,800	379
2007-09-21	397	418	381	397	3,300,000	397
2007-09-20	355	410	354	402	7,259,200	402
2007-09-19	387	390	341	345	4,731,800	345
2007-09-18	322	389	318	368	8,882,900	368
2007-09-14	315	324	308	312	441,300	312
2007-09-13	299	306	294	305	138,200	305
2007-09-12	302	306	297	297	112,000	297
2007-09-11	300	309	296	302	84,000	302
2007-09-10	291	307	287	300	239,600	300
2007-09-07	308	309	297	301	124,200	301
2007-09-06	304	308	296	299	219,700	299
2007-09-05	312	313	306	309	173,200	309
2007-09-04	315	317	304	307	415,900	307
2007-09-03	310	350	309	318	2,828,800	318
2007-08-31	300	304	294	301	116,500	301
2007-08-30	301	302	293	296	96,300	296
2007-08-29	290	300	282	295	184,300	295
2007-08-28	305	306	299	303	107,900	303
2007-08-27	305	310	301	304	133,800	304
2007-08-24	313	313	300	303	176,400	303
2007-08-23	299	313	291	313	286,400	313
2007-08-22	298	306	292	292	232,700	292
2007-08-21	281	307	271	300	575,000	300
2007-08-20	281	290	273	276	175,400	276
2007-08-17	287	292	275	276	201,900	276
2007-08-16	294	299	277	292	229,800	292
2007-08-15	301	313	297	299	145,800	299
2007-08-14	291	316	291	310	441,900	310
2007-08-13	288	307	287	296	175,100	296
2007-08-10	300	325	281	293	942,300	293
2007-08-09	323	327	294	298	682,200	298
2007-08-08	335	335	320	328	261,900	328
2007-08-07	336	345	327	331	339,600	331
2007-08-06	329	348	325	337	927,400	337
2007-08-03	330	332	322	325	441,500	325
2007-08-02	340	348	325	326	1,406,100	326
2007-08-01	327	378	323	330	3,524,400	330
2007-07-31	339	340	325	332	938,000	332
2007-07-30	340	346	327	342	2,041,100	342
2007-07-27	330	385	319	355	12,494,500	355
2007-07-26	247	330	247	330	4,920,700	330
2007-07-25	251	273	248	250	1,720,500	250
2007-07-24	243	247	242	246	23,400	246
2007-07-23	244	245	242	243	39,400	243
2007-07-20	246	247	242	244	27,600	244
2007-07-19	243	247	243	245	58,600	245
2007-07-18	247	249	245	247	65,800	247
2007-07-17	250	250	246	247	30,800	247
2007-07-13	250	250	244	250	53,200	250
2007-07-12	253	255	244	247	145,100	247
2007-07-11	252	256	251	252	57,500	252
2007-07-10	254	256	252	254	40,300	254
2007-07-09	260	260	252	254	112,700	254
2007-07-06	256	259	254	257	111,100	257
2007-07-05	258	265	255	261	424,800	261
2007-07-04	253	277	247	260	2,341,400	260
2007-07-03	254	255	245	248	355,800	248
2007-07-02	240	258	234	256	398,700	256
2007-06-29	236	240	234	237	31,700	237
2007-06-28	231	236	230	235	41,200	235
2007-06-27	237	237	232	233	24,500	233
2007-06-26	237	238	234	234	30,800	234
2007-06-25	238	240	237	237	19,500	237
2007-06-22	239	239	238	238	8,000	238
2007-06-21	238	239	237	238	22,900	238
2007-06-20	244	244	240	240	21,300	240
2007-06-19	242	243	239	242	19,000	242
2007-06-18	239	243	238	239	37,600	239
2007-06-15	236	240	236	237	37,600	237
2007-06-14	233	238	233	236	19,100	236
2007-06-13	232	238	232	234	28,300	234
2007-06-12	237	240	231	233	46,500	233
2007-06-11	245	245	237	237	48,800	237
2007-06-08	240	246	240	240	119,600	240
2007-06-07	231	256	231	240	299,200	240
2007-06-06	228	233	227	230	82,500	230
2007-06-05	226	229	226	227	50,600	227
2007-06-04	230	231	225	227	55,900	227
2007-06-01	232	235	225	228	98,400	228
2007-05-31	229	229	226	229	20,000	229
2007-05-30	229	230	227	228	38,500	228
2007-05-29	226	229	226	228	34,600	228
2007-05-28	228	228	225	227	36,300	227
2007-05-25	224	226	223	225	28,900	225
2007-05-24	230	230	225	228	71,900	228
2007-05-23	233	234	225	230	60,000	230
2007-05-22	225	230	224	228	33,800	228
2007-05-21	227	228	223	227	48,000	227
2007-05-18	228	228	225	226	30,500	226
2007-05-17	227	230	225	227	24,600	227
2007-05-16	225	228	224	225	25,000	225
2007-05-15	228	230	225	228	40,500	228
2007-05-14	233	233	230	231	19,300	231
2007-05-11	234	234	230	231	28,800	231
2007-05-10	233	234	232	233	16,000	233
2007-05-09	235	236	233	233	13,900	233
2007-05-08	233	235	232	234	18,600	234
2007-05-07	232	235	231	234	38,800	234
2007-05-02	232	233	229	230	21,700	230
2007-05-01	228	230	228	229	11,300	229
2007-04-27	230	230	225	230	33,700	230
2007-04-26	227	230	225	225	27,400	225
2007-04-25	229	230	225	227	32,600	227
2007-04-24	226	229	226	229	25,300	229
2007-04-23	230	233	227	228	35,200	228
2007-04-20	233	234	221	230	60,800	230
2007-04-19	236	236	232	233	52,000	233
2007-04-18	242	242	230	237	85,700	237
2007-04-17	245	245	240	240	34,000	240
2007-04-16	242	246	242	243	34,100	243
2007-04-13	240	244	240	242	51,000	242
2007-04-12	245	245	241	243	35,700	243
2007-04-11	243	246	241	244	47,500	244
2007-04-10	244	245	243	243	29,100	243
2007-04-09	245	246	242	245	44,000	245
2007-04-06	242	244	242	242	23,700	242
2007-04-05	244	246	241	242	46,000	242
2007-04-04	240	245	239	243	66,500	243
2007-04-03	239	246	239	241	74,700	241
2007-04-02	245	248	240	240	50,600	240
2007-03-30	243	248	241	244	62,700	244
2007-03-29	243	243	242	243	27,500	243
2007-03-28	243	247	243	247	17,200	247
2007-03-27	252	252	242	246	46,400	246
2007-03-26	251	258	250	251	91,600	251
2007-03-23	246	248	245	246	41,700	246
2007-03-22	248	250	243	244	47,900	244
2007-03-20	246	247	242	243	27,000	243
2007-03-19	241	246	241	242	45,500	242
2007-03-16	241	245	239	240	63,600	240
2007-03-15	237	243	237	239	49,200	239
2007-03-14	236	238	234	235	54,900	235
2007-03-13	241	245	240	240	86,600	240
2007-03-12	241	257	241	246	280,400	246
2007-03-09	242	243	239	240	50,400	240
2007-03-08	236	241	236	240	22,300	240
2007-03-07	244	244	236	236	68,600	236
2007-03-06	231	237	231	236	54,400	236
2007-03-05	233	238	229	229	126,000	229
2007-03-02	241	245	236	238	95,400	238
2007-03-01	245	247	235	246	113,200	246
2007-02-28	243	246	231	242	227,900	242
2007-02-27	256	256	246	252	143,100	252
2007-02-26	260	260	248	255	539,300	255
2007-02-23	233	274	231	267	1,713,600	267
2007-02-22	231	233	231	233	28,400	233
2007-02-21	230	233	230	232	52,200	232
2007-02-20	230	231	229	231	35,500	231
2007-02-19	229	231	228	229	27,600	229
2007-02-16	229	230	228	230	29,500	230
2007-02-15	231	231	227	228	59,800	228
2007-02-14	230	231	229	229	13,900	229
2007-02-13	230	231	228	228	23,500	228
2007-02-09	229	231	228	229	25,000	229
2007-02-08	230	232	226	228	48,400	228
2007-02-07	230	230	226	226	25,200	226
2007-02-06	224	227	224	227	18,600	227
2007-02-05	229	229	222	225	49,700	225
2007-02-02	229	229	227	227	36,400	227
2007-02-01	229	229	227	229	28,700	229
2007-01-31	228	229	226	226	47,200	226
2007-01-30	227	228	226	226	62,000	226
2007-01-29	231	231	225	228	64,500	228
2007-01-26	224	229	224	228	48,500	228
2007-01-25	230	233	225	227	99,800	227
2007-01-24	237	248	227	228	886,600	228
2007-01-23	226	235	224	235	218,300	235
2007-01-22	226	226	222	223	48,000	223
2007-01-19	226	226	224	226	34,300	226
2007-01-18	227	227	224	224	43,600	224
2007-01-17	225	225	221	224	27,700	224
2007-01-16	227	234	220	222	147,800	222
2007-01-15	219	223	219	222	44,600	222
2007-01-12	228	230	219	219	243,500	219
2007-01-11	213	226	213	224	311,000	224
2007-01-10	213	216	212	214	35,100	214
2007-01-09	213	214	211	214	42,000	214
2007-01-05	216	217	211	213	43,400	213
2007-01-04	217	217	214	217	13,400	217

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