7897 ホクシン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 144 | 148 | 144 | 147 | 17,200 | 147 |
| 2008-12-29 | 148 | 150 | 147 | 148 | 16,200 | 148 |
| 2008-12-26 | 147 | 149 | 146 | 148 | 14,600 | 148 |
| 2008-12-25 | 145 | 148 | 145 | 146 | 11,900 | 146 |
| 2008-12-24 | 146 | 149 | 144 | 145 | 58,200 | 145 |
| 2008-12-22 | 142 | 145 | 141 | 144 | 18,100 | 144 |
| 2008-12-19 | 142 | 144 | 138 | 141 | 32,600 | 141 |
| 2008-12-18 | 141 | 142 | 138 | 142 | 25,800 | 142 |
| 2008-12-17 | 140 | 142 | 135 | 142 | 13,700 | 142 |
| 2008-12-16 | 136 | 139 | 133 | 139 | 35,800 | 139 |
| 2008-12-15 | 140 | 141 | 134 | 135 | 93,500 | 135 |
| 2008-12-12 | 130 | 138 | 130 | 136 | 90,400 | 136 |
| 2008-12-11 | 130 | 132 | 129 | 129 | 28,100 | 129 |
| 2008-12-10 | 132 | 132 | 128 | 129 | 24,400 | 129 |
| 2008-12-09 | 134 | 135 | 128 | 129 | 18,800 | 129 |
| 2008-12-08 | 132 | 135 | 131 | 135 | 16,000 | 135 |
| 2008-12-05 | 131 | 138 | 130 | 132 | 20,500 | 132 |
| 2008-12-04 | 139 | 140 | 133 | 135 | 14,700 | 135 |
| 2008-12-03 | 140 | 141 | 136 | 140 | 14,900 | 140 |
| 2008-12-02 | 141 | 141 | 133 | 140 | 20,500 | 140 |
| 2008-12-01 | 143 | 145 | 141 | 142 | 8,600 | 142 |
| 2008-11-28 | 144 | 144 | 141 | 144 | 10,700 | 144 |
| 2008-11-27 | 139 | 144 | 139 | 144 | 8,400 | 144 |
| 2008-11-26 | 142 | 145 | 138 | 144 | 20,500 | 144 |
| 2008-11-25 | 145 | 146 | 139 | 143 | 36,900 | 143 |
| 2008-11-21 | 136 | 144 | 126 | 144 | 47,500 | 144 |
| 2008-11-20 | 141 | 144 | 136 | 140 | 54,500 | 140 |
| 2008-11-19 | 142 | 144 | 141 | 143 | 11,400 | 143 |
| 2008-11-18 | 144 | 144 | 133 | 141 | 37,700 | 141 |
| 2008-11-17 | 142 | 145 | 141 | 144 | 23,100 | 144 |
| 2008-11-14 | 140 | 144 | 138 | 143 | 20,500 | 143 |
| 2008-11-13 | 138 | 143 | 135 | 141 | 10,700 | 141 |
| 2008-11-12 | 140 | 144 | 140 | 143 | 9,300 | 143 |
| 2008-11-11 | 146 | 148 | 142 | 144 | 13,100 | 144 |
| 2008-11-10 | 144 | 148 | 141 | 146 | 22,700 | 146 |
| 2008-11-07 | 144 | 144 | 128 | 142 | 37,500 | 142 |
| 2008-11-06 | 150 | 154 | 144 | 148 | 50,500 | 148 |
| 2008-11-05 | 148 | 152 | 146 | 150 | 40,200 | 150 |
| 2008-11-04 | 145 | 149 | 142 | 148 | 16,800 | 148 |
| 2008-10-31 | 149 | 149 | 142 | 147 | 23,700 | 147 |
| 2008-10-30 | 148 | 149 | 141 | 149 | 41,200 | 149 |
| 2008-10-29 | 145 | 150 | 141 | 148 | 35,200 | 148 |
| 2008-10-28 | 121 | 140 | 114 | 140 | 46,500 | 140 |
| 2008-10-27 | 128 | 133 | 120 | 126 | 26,900 | 126 |
| 2008-10-24 | 133 | 135 | 129 | 131 | 44,400 | 131 |
| 2008-10-23 | 135 | 139 | 130 | 138 | 24,600 | 138 |
| 2008-10-22 | 140 | 140 | 135 | 137 | 17,100 | 137 |
| 2008-10-21 | 140 | 148 | 140 | 143 | 24,900 | 143 |
| 2008-10-20 | 134 | 139 | 132 | 139 | 21,200 | 139 |
| 2008-10-17 | 131 | 136 | 130 | 134 | 21,800 | 134 |
| 2008-10-16 | 132 | 143 | 124 | 128 | 61,600 | 128 |
| 2008-10-15 | 157 | 157 | 150 | 152 | 52,100 | 152 |
| 2008-10-14 | 150 | 158 | 137 | 157 | 63,300 | 157 |
| 2008-10-10 | 121 | 128 | 119 | 128 | 77,100 | 128 |
| 2008-10-09 | 124 | 126 | 115 | 124 | 88,800 | 124 |
| 2008-10-08 | 124 | 130 | 105 | 126 | 127,400 | 126 |
| 2008-10-07 | 115 | 139 | 115 | 124 | 184,700 | 124 |
| 2008-10-06 | 132 | 133 | 120 | 129 | 109,600 | 129 |
| 2008-10-03 | 139 | 141 | 133 | 140 | 30,100 | 140 |
| 2008-10-02 | 150 | 150 | 144 | 144 | 15,400 | 144 |
| 2008-10-01 | 150 | 151 | 146 | 147 | 8,300 | 147 |
| 2008-09-30 | 145 | 148 | 140 | 148 | 40,600 | 148 |
| 2008-09-29 | 148 | 153 | 147 | 149 | 15,200 | 149 |
| 2008-09-26 | 153 | 155 | 146 | 150 | 94,000 | 150 |
| 2008-09-25 | 157 | 158 | 151 | 154 | 64,600 | 154 |
| 2008-09-24 | 164 | 165 | 157 | 158 | 31,300 | 158 |
| 2008-09-22 | 164 | 165 | 162 | 164 | 29,200 | 164 |
| 2008-09-19 | 159 | 160 | 156 | 160 | 53,800 | 160 |
| 2008-09-18 | 151 | 156 | 150 | 155 | 62,800 | 155 |
| 2008-09-17 | 160 | 160 | 153 | 158 | 67,400 | 158 |
| 2008-09-16 | 131 | 172 | 131 | 152 | 271,700 | 152 |
| 2008-09-12 | 149 | 153 | 143 | 148 | 67,300 | 148 |
| 2008-09-11 | 151 | 154 | 145 | 150 | 53,100 | 150 |
| 2008-09-10 | 153 | 158 | 152 | 155 | 36,100 | 155 |
| 2008-09-09 | 162 | 162 | 155 | 161 | 33,000 | 161 |
| 2008-09-08 | 160 | 168 | 160 | 167 | 40,200 | 167 |
| 2008-09-05 | 168 | 168 | 148 | 163 | 70,600 | 163 |
| 2008-09-04 | 177 | 177 | 168 | 170 | 53,300 | 170 |
| 2008-09-03 | 182 | 183 | 173 | 179 | 126,800 | 179 |
| 2008-09-02 | 170 | 187 | 170 | 179 | 389,100 | 179 |
| 2008-09-01 | 170 | 170 | 166 | 166 | 22,700 | 166 |
| 2008-08-29 | 167 | 173 | 165 | 169 | 37,900 | 169 |
| 2008-08-28 | 166 | 169 | 165 | 167 | 34,800 | 167 |
| 2008-08-27 | 179 | 181 | 168 | 171 | 43,600 | 171 |
| 2008-08-26 | 181 | 183 | 179 | 181 | 17,300 | 181 |
| 2008-08-25 | 186 | 188 | 182 | 186 | 25,100 | 186 |
| 2008-08-22 | 188 | 188 | 180 | 183 | 34,300 | 183 |
| 2008-08-21 | 189 | 189 | 180 | 185 | 24,800 | 185 |
| 2008-08-20 | 188 | 189 | 185 | 189 | 18,900 | 189 |
| 2008-08-19 | 191 | 192 | 189 | 189 | 26,300 | 189 |
| 2008-08-18 | 190 | 196 | 189 | 194 | 17,600 | 194 |
| 2008-08-15 | 191 | 192 | 189 | 189 | 24,700 | 189 |
| 2008-08-14 | 187 | 192 | 187 | 191 | 38,400 | 191 |
| 2008-08-13 | 198 | 199 | 190 | 192 | 33,000 | 192 |
| 2008-08-12 | 199 | 202 | 197 | 198 | 30,700 | 198 |
| 2008-08-11 | 201 | 204 | 201 | 203 | 18,600 | 203 |
| 2008-08-08 | 201 | 203 | 199 | 202 | 36,900 | 202 |
| 2008-08-07 | 201 | 204 | 199 | 202 | 22,700 | 202 |
| 2008-08-06 | 200 | 205 | 196 | 203 | 60,900 | 203 |
| 2008-08-05 | 190 | 197 | 190 | 196 | 38,100 | 196 |
| 2008-08-04 | 195 | 199 | 190 | 192 | 56,400 | 192 |
| 2008-08-01 | 196 | 204 | 191 | 200 | 96,400 | 200 |
| 2008-07-31 | 209 | 210 | 204 | 206 | 17,300 | 206 |
| 2008-07-30 | 209 | 210 | 203 | 208 | 31,200 | 208 |
| 2008-07-29 | 204 | 205 | 202 | 205 | 22,400 | 205 |
| 2008-07-28 | 206 | 210 | 206 | 209 | 23,100 | 209 |
| 2008-07-25 | 209 | 210 | 206 | 207 | 38,000 | 207 |
| 2008-07-24 | 208 | 211 | 207 | 211 | 60,400 | 211 |
| 2008-07-23 | 206 | 208 | 204 | 205 | 44,100 | 205 |
| 2008-07-22 | 205 | 206 | 200 | 206 | 24,300 | 206 |
| 2008-07-18 | 204 | 208 | 202 | 203 | 34,100 | 203 |
| 2008-07-17 | 206 | 210 | 203 | 208 | 27,000 | 208 |
| 2008-07-16 | 204 | 205 | 202 | 204 | 41,900 | 204 |
| 2008-07-15 | 210 | 211 | 201 | 204 | 90,500 | 204 |
| 2008-07-14 | 201 | 209 | 201 | 205 | 73,300 | 205 |
| 2008-07-11 | 196 | 200 | 196 | 199 | 23,300 | 199 |
| 2008-07-10 | 191 | 197 | 191 | 196 | 55,800 | 196 |
| 2008-07-09 | 197 | 199 | 193 | 194 | 69,500 | 194 |
| 2008-07-08 | 199 | 203 | 194 | 196 | 83,300 | 196 |
| 2008-07-07 | 201 | 204 | 198 | 204 | 72,500 | 204 |
| 2008-07-04 | 209 | 209 | 201 | 205 | 51,300 | 205 |
| 2008-07-03 | 205 | 208 | 201 | 207 | 53,300 | 207 |
| 2008-07-02 | 214 | 215 | 207 | 210 | 70,500 | 210 |
| 2008-07-01 | 213 | 216 | 213 | 215 | 45,100 | 215 |
| 2008-06-30 | 214 | 215 | 213 | 214 | 61,600 | 214 |
| 2008-06-27 | 214 | 216 | 212 | 214 | 53,800 | 214 |
| 2008-06-26 | 214 | 217 | 213 | 217 | 40,400 | 217 |
| 2008-06-25 | 220 | 220 | 215 | 216 | 53,800 | 216 |
| 2008-06-24 | 216 | 217 | 215 | 217 | 51,700 | 217 |
| 2008-06-23 | 217 | 218 | 213 | 214 | 45,500 | 214 |
| 2008-06-20 | 217 | 218 | 215 | 216 | 59,200 | 216 |
| 2008-06-19 | 220 | 220 | 216 | 217 | 46,500 | 217 |
| 2008-06-18 | 216 | 222 | 216 | 222 | 72,700 | 222 |
| 2008-06-17 | 220 | 222 | 217 | 218 | 75,200 | 218 |
| 2008-06-16 | 219 | 221 | 217 | 220 | 80,700 | 220 |
| 2008-06-13 | 218 | 219 | 216 | 218 | 86,300 | 218 |
| 2008-06-12 | 216 | 220 | 215 | 219 | 93,400 | 219 |
| 2008-06-11 | 215 | 219 | 215 | 217 | 69,200 | 217 |
| 2008-06-10 | 218 | 220 | 215 | 215 | 63,100 | 215 |
| 2008-06-09 | 213 | 219 | 213 | 216 | 89,000 | 216 |
| 2008-06-06 | 226 | 227 | 220 | 222 | 155,300 | 222 |
| 2008-06-05 | 220 | 222 | 217 | 222 | 98,700 | 222 |
| 2008-06-04 | 215 | 219 | 214 | 219 | 70,100 | 219 |
| 2008-06-03 | 217 | 218 | 214 | 214 | 134,500 | 214 |
| 2008-06-02 | 223 | 223 | 217 | 218 | 102,100 | 218 |
| 2008-05-30 | 216 | 222 | 216 | 221 | 92,100 | 221 |
| 2008-05-29 | 214 | 217 | 214 | 217 | 67,300 | 217 |
| 2008-05-28 | 215 | 218 | 213 | 214 | 84,200 | 214 |
| 2008-05-27 | 211 | 220 | 211 | 214 | 63,600 | 214 |
| 2008-05-26 | 223 | 224 | 213 | 213 | 212,800 | 213 |
| 2008-05-23 | 226 | 227 | 221 | 222 | 128,100 | 222 |
| 2008-05-22 | 225 | 225 | 219 | 223 | 73,100 | 223 |
| 2008-05-21 | 231 | 232 | 225 | 226 | 138,700 | 226 |
| 2008-05-20 | 232 | 234 | 230 | 232 | 196,700 | 232 |
| 2008-05-19 | 240 | 240 | 231 | 232 | 322,200 | 232 |
| 2008-05-16 | 235 | 239 | 230 | 237 | 756,100 | 237 |
| 2008-05-15 | 270 | 274 | 269 | 270 | 290,100 | 270 |
| 2008-05-14 | 263 | 266 | 260 | 265 | 137,000 | 265 |
| 2008-05-13 | 256 | 264 | 255 | 259 | 111,900 | 259 |
| 2008-05-12 | 251 | 255 | 248 | 254 | 98,700 | 254 |
| 2008-05-09 | 253 | 268 | 253 | 255 | 216,200 | 255 |
| 2008-05-08 | 244 | 251 | 243 | 249 | 85,300 | 249 |
| 2008-05-07 | 245 | 250 | 244 | 248 | 143,800 | 248 |
| 2008-05-02 | 243 | 243 | 240 | 242 | 52,100 | 242 |
| 2008-05-01 | 244 | 244 | 240 | 240 | 55,900 | 240 |
| 2008-04-30 | 243 | 245 | 242 | 244 | 103,400 | 244 |
| 2008-04-28 | 241 | 245 | 240 | 242 | 67,300 | 242 |
| 2008-04-25 | 242 | 246 | 240 | 242 | 87,800 | 242 |
| 2008-04-24 | 245 | 247 | 240 | 242 | 140,400 | 242 |
| 2008-04-23 | 231 | 245 | 230 | 245 | 239,700 | 245 |
| 2008-04-22 | 231 | 234 | 231 | 233 | 52,200 | 233 |
| 2008-04-21 | 231 | 233 | 231 | 232 | 86,900 | 232 |
| 2008-04-18 | 226 | 229 | 226 | 229 | 58,400 | 229 |
| 2008-04-17 | 228 | 230 | 226 | 228 | 92,900 | 228 |
| 2008-04-16 | 223 | 226 | 222 | 224 | 89,300 | 224 |
| 2008-04-15 | 222 | 223 | 220 | 223 | 48,300 | 223 |
| 2008-04-14 | 219 | 225 | 219 | 223 | 55,200 | 223 |
| 2008-04-11 | 221 | 226 | 220 | 226 | 107,600 | 226 |
| 2008-04-10 | 219 | 222 | 218 | 220 | 71,400 | 220 |
| 2008-04-09 | 227 | 228 | 219 | 223 | 94,000 | 223 |
| 2008-04-08 | 231 | 233 | 225 | 229 | 85,300 | 229 |
| 2008-04-07 | 231 | 234 | 231 | 232 | 61,000 | 232 |
| 2008-04-04 | 235 | 239 | 230 | 234 | 211,000 | 234 |
| 2008-04-03 | 227 | 232 | 226 | 231 | 82,500 | 231 |
| 2008-04-02 | 224 | 228 | 224 | 227 | 102,600 | 227 |
| 2008-04-01 | 224 | 225 | 217 | 220 | 69,700 | 220 |
| 2008-03-31 | 224 | 225 | 220 | 223 | 32,700 | 223 |
| 2008-03-28 | 219 | 227 | 219 | 225 | 77,900 | 225 |
| 2008-03-27 | 220 | 227 | 220 | 222 | 83,900 | 222 |
| 2008-03-26 | 230 | 231 | 219 | 226 | 164,400 | 226 |
| 2008-03-25 | 234 | 235 | 230 | 232 | 73,900 | 232 |
| 2008-03-24 | 235 | 237 | 229 | 229 | 119,600 | 229 |
| 2008-03-21 | 223 | 233 | 221 | 232 | 154,000 | 232 |
| 2008-03-19 | 218 | 224 | 217 | 219 | 184,600 | 219 |
| 2008-03-18 | 211 | 214 | 206 | 210 | 112,200 | 210 |
| 2008-03-17 | 213 | 214 | 202 | 209 | 222,100 | 209 |
| 2008-03-14 | 223 | 224 | 212 | 214 | 193,400 | 214 |
| 2008-03-13 | 230 | 230 | 216 | 218 | 149,700 | 218 |
| 2008-03-12 | 240 | 241 | 232 | 234 | 140,400 | 234 |
| 2008-03-11 | 221 | 236 | 217 | 230 | 196,600 | 230 |
| 2008-03-10 | 243 | 243 | 228 | 229 | 145,400 | 229 |
| 2008-03-07 | 243 | 252 | 243 | 246 | 158,500 | 246 |
| 2008-03-06 | 251 | 259 | 246 | 253 | 134,000 | 253 |
| 2008-03-05 | 253 | 257 | 245 | 246 | 209,100 | 246 |
| 2008-03-04 | 265 | 267 | 253 | 253 | 344,300 | 253 |
| 2008-03-03 | 268 | 273 | 263 | 264 | 233,900 | 264 |
| 2008-02-29 | 284 | 286 | 278 | 280 | 272,200 | 280 |
| 2008-02-28 | 283 | 290 | 275 | 288 | 628,500 | 288 |
| 2008-02-27 | 260 | 296 | 260 | 282 | 2,213,500 | 282 |
| 2008-02-26 | 266 | 267 | 258 | 258 | 117,600 | 258 |
| 2008-02-25 | 262 | 264 | 256 | 263 | 158,400 | 263 |
| 2008-02-22 | 260 | 263 | 258 | 259 | 139,600 | 259 |
| 2008-02-21 | 263 | 266 | 261 | 264 | 103,000 | 264 |
| 2008-02-20 | 268 | 270 | 260 | 261 | 188,300 | 261 |
| 2008-02-19 | 271 | 274 | 270 | 273 | 116,100 | 273 |
| 2008-02-18 | 267 | 276 | 267 | 270 | 185,100 | 270 |
| 2008-02-15 | 257 | 273 | 257 | 268 | 243,200 | 268 |
| 2008-02-14 | 265 | 269 | 260 | 262 | 241,400 | 262 |
| 2008-02-13 | 255 | 269 | 250 | 252 | 260,600 | 252 |
| 2008-02-12 | 266 | 266 | 250 | 250 | 399,000 | 250 |
| 2008-02-08 | 279 | 295 | 270 | 271 | 768,500 | 271 |
| 2008-02-07 | 276 | 281 | 266 | 274 | 322,900 | 274 |
| 2008-02-06 | 278 | 285 | 266 | 271 | 490,300 | 271 |
| 2008-02-05 | 290 | 302 | 285 | 293 | 977,100 | 293 |
| 2008-02-04 | 267 | 304 | 265 | 297 | 1,734,300 | 297 |
| 2008-02-01 | 270 | 288 | 264 | 264 | 1,167,100 | 264 |
| 2008-01-31 | 231 | 248 | 227 | 245 | 274,600 | 245 |
| 2008-01-30 | 228 | 235 | 224 | 233 | 267,400 | 233 |
| 2008-01-29 | 222 | 227 | 218 | 226 | 190,200 | 226 |
| 2008-01-28 | 223 | 224 | 212 | 215 | 210,700 | 215 |
| 2008-01-25 | 224 | 227 | 216 | 222 | 227,600 | 222 |
| 2008-01-24 | 217 | 221 | 205 | 214 | 229,800 | 214 |
| 2008-01-23 | 214 | 230 | 204 | 212 | 169,400 | 212 |
| 2008-01-22 | 220 | 222 | 207 | 208 | 242,100 | 208 |
| 2008-01-21 | 232 | 235 | 223 | 225 | 164,500 | 225 |
| 2008-01-18 | 220 | 240 | 215 | 237 | 165,000 | 237 |
| 2008-01-17 | 211 | 234 | 211 | 230 | 257,500 | 230 |
| 2008-01-16 | 205 | 227 | 200 | 214 | 339,900 | 214 |
| 2008-01-15 | 244 | 246 | 225 | 226 | 234,400 | 226 |
| 2008-01-11 | 260 | 260 | 248 | 249 | 166,500 | 249 |
| 2008-01-10 | 270 | 270 | 258 | 258 | 129,200 | 258 |
| 2008-01-09 | 259 | 266 | 250 | 266 | 188,500 | 266 |
| 2008-01-08 | 259 | 266 | 257 | 259 | 118,000 | 259 |
| 2008-01-07 | 261 | 265 | 256 | 260 | 128,600 | 260 |
| 2008-01-04 | 276 | 276 | 265 | 270 | 129,400 | 270 |
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
