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
2008-12-3014414814414717,200147
2008-12-2914815014714816,200148
2008-12-2614714914614814,600148
2008-12-2514514814514611,900146
2008-12-2414614914414558,200145
2008-12-2214214514114418,100144
2008-12-1914214413814132,600141
2008-12-1814114213814225,800142
2008-12-1714014213514213,700142
2008-12-1613613913313935,800139
2008-12-1514014113413593,500135
2008-12-1213013813013690,400136
2008-12-1113013212912928,100129
2008-12-1013213212812924,400129
2008-12-0913413512812918,800129
2008-12-0813213513113516,000135
2008-12-0513113813013220,500132
2008-12-0413914013313514,700135
2008-12-0314014113614014,900140
2008-12-0214114113314020,500140
2008-12-011431451411428,600142
2008-11-2814414414114410,700144
2008-11-271391441391448,400144
2008-11-2614214513814420,500144
2008-11-2514514613914336,900143
2008-11-2113614412614447,500144
2008-11-2014114413614054,500140
2008-11-1914214414114311,400143
2008-11-1814414413314137,700141
2008-11-1714214514114423,100144
2008-11-1414014413814320,500143
2008-11-1313814313514110,700141
2008-11-121401441401439,300143
2008-11-1114614814214413,100144
2008-11-1014414814114622,700146
2008-11-0714414412814237,500142
2008-11-0615015414414850,500148
2008-11-0514815214615040,200150
2008-11-0414514914214816,800148
2008-10-3114914914214723,700147
2008-10-3014814914114941,200149
2008-10-2914515014114835,200148
2008-10-2812114011414046,500140
2008-10-2712813312012626,900126
2008-10-2413313512913144,400131
2008-10-2313513913013824,600138
2008-10-2214014013513717,100137
2008-10-2114014814014324,900143
2008-10-2013413913213921,200139
2008-10-1713113613013421,800134
2008-10-1613214312412861,600128
2008-10-1515715715015252,100152
2008-10-1415015813715763,300157
2008-10-1012112811912877,100128
2008-10-0912412611512488,800124
2008-10-08124130105126127,400126
2008-10-07115139115124184,700124
2008-10-06132133120129109,600129
2008-10-0313914113314030,100140
2008-10-0215015014414415,400144
2008-10-011501511461478,300147
2008-09-3014514814014840,600148
2008-09-2914815314714915,200149
2008-09-2615315514615094,000150
2008-09-2515715815115464,600154
2008-09-2416416515715831,300158
2008-09-2216416516216429,200164
2008-09-1915916015616053,800160
2008-09-1815115615015562,800155
2008-09-1716016015315867,400158
2008-09-16131172131152271,700152
2008-09-1214915314314867,300148
2008-09-1115115414515053,100150
2008-09-1015315815215536,100155
2008-09-0916216215516133,000161
2008-09-0816016816016740,200167
2008-09-0516816814816370,600163
2008-09-0417717716817053,300170
2008-09-03182183173179126,800179
2008-09-02170187170179389,100179
2008-09-0117017016616622,700166
2008-08-2916717316516937,900169
2008-08-2816616916516734,800167
2008-08-2717918116817143,600171
2008-08-2618118317918117,300181
2008-08-2518618818218625,100186
2008-08-2218818818018334,300183
2008-08-2118918918018524,800185
2008-08-2018818918518918,900189
2008-08-1919119218918926,300189
2008-08-1819019618919417,600194
2008-08-1519119218918924,700189
2008-08-1418719218719138,400191
2008-08-1319819919019233,000192
2008-08-1219920219719830,700198
2008-08-1120120420120318,600203
2008-08-0820120319920236,900202
2008-08-0720120419920222,700202
2008-08-0620020519620360,900203
2008-08-0519019719019638,100196
2008-08-0419519919019256,400192
2008-08-0119620419120096,400200
2008-07-3120921020420617,300206
2008-07-3020921020320831,200208
2008-07-2920420520220522,400205
2008-07-2820621020620923,100209
2008-07-2520921020620738,000207
2008-07-2420821120721160,400211
2008-07-2320620820420544,100205
2008-07-2220520620020624,300206
2008-07-1820420820220334,100203
2008-07-1720621020320827,000208
2008-07-1620420520220441,900204
2008-07-1521021120120490,500204
2008-07-1420120920120573,300205
2008-07-1119620019619923,300199
2008-07-1019119719119655,800196
2008-07-0919719919319469,500194
2008-07-0819920319419683,300196
2008-07-0720120419820472,500204
2008-07-0420920920120551,300205
2008-07-0320520820120753,300207
2008-07-0221421520721070,500210
2008-07-0121321621321545,100215
2008-06-3021421521321461,600214
2008-06-2721421621221453,800214
2008-06-2621421721321740,400217
2008-06-2522022021521653,800216
2008-06-2421621721521751,700217
2008-06-2321721821321445,500214
2008-06-2021721821521659,200216
2008-06-1922022021621746,500217
2008-06-1821622221622272,700222
2008-06-1722022221721875,200218
2008-06-1621922121722080,700220
2008-06-1321821921621886,300218
2008-06-1221622021521993,400219
2008-06-1121521921521769,200217
2008-06-1021822021521563,100215
2008-06-0921321921321689,000216
2008-06-06226227220222155,300222
2008-06-0522022221722298,700222
2008-06-0421521921421970,100219
2008-06-03217218214214134,500214
2008-06-02223223217218102,100218
2008-05-3021622221622192,100221
2008-05-2921421721421767,300217
2008-05-2821521821321484,200214
2008-05-2721122021121463,600214
2008-05-26223224213213212,800213
2008-05-23226227221222128,100222
2008-05-2222522521922373,100223
2008-05-21231232225226138,700226
2008-05-20232234230232196,700232
2008-05-19240240231232322,200232
2008-05-16235239230237756,100237
2008-05-15270274269270290,100270
2008-05-14263266260265137,000265
2008-05-13256264255259111,900259
2008-05-1225125524825498,700254
2008-05-09253268253255216,200255
2008-05-0824425124324985,300249
2008-05-07245250244248143,800248
2008-05-0224324324024252,100242
2008-05-0124424424024055,900240
2008-04-30243245242244103,400244
2008-04-2824124524024267,300242
2008-04-2524224624024287,800242
2008-04-24245247240242140,400242
2008-04-23231245230245239,700245
2008-04-2223123423123352,200233
2008-04-2123123323123286,900232
2008-04-1822622922622958,400229
2008-04-1722823022622892,900228
2008-04-1622322622222489,300224
2008-04-1522222322022348,300223
2008-04-1421922521922355,200223
2008-04-11221226220226107,600226
2008-04-1021922221822071,400220
2008-04-0922722821922394,000223
2008-04-0823123322522985,300229
2008-04-0723123423123261,000232
2008-04-04235239230234211,000234
2008-04-0322723222623182,500231
2008-04-02224228224227102,600227
2008-04-0122422521722069,700220
2008-03-3122422522022332,700223
2008-03-2821922721922577,900225
2008-03-2722022722022283,900222
2008-03-26230231219226164,400226
2008-03-2523423523023273,900232
2008-03-24235237229229119,600229
2008-03-21223233221232154,000232
2008-03-19218224217219184,600219
2008-03-18211214206210112,200210
2008-03-17213214202209222,100209
2008-03-14223224212214193,400214
2008-03-13230230216218149,700218
2008-03-12240241232234140,400234
2008-03-11221236217230196,600230
2008-03-10243243228229145,400229
2008-03-07243252243246158,500246
2008-03-06251259246253134,000253
2008-03-05253257245246209,100246
2008-03-04265267253253344,300253
2008-03-03268273263264233,900264
2008-02-29284286278280272,200280
2008-02-28283290275288628,500288
2008-02-272602962602822,213,500282
2008-02-26266267258258117,600258
2008-02-25262264256263158,400263
2008-02-22260263258259139,600259
2008-02-21263266261264103,000264
2008-02-20268270260261188,300261
2008-02-19271274270273116,100273
2008-02-18267276267270185,100270
2008-02-15257273257268243,200268
2008-02-14265269260262241,400262
2008-02-13255269250252260,600252
2008-02-12266266250250399,000250
2008-02-08279295270271768,500271
2008-02-07276281266274322,900274
2008-02-06278285266271490,300271
2008-02-05290302285293977,100293
2008-02-042673042652971,734,300297
2008-02-012702882642641,167,100264
2008-01-31231248227245274,600245
2008-01-30228235224233267,400233
2008-01-29222227218226190,200226
2008-01-28223224212215210,700215
2008-01-25224227216222227,600222
2008-01-24217221205214229,800214
2008-01-23214230204212169,400212
2008-01-22220222207208242,100208
2008-01-21232235223225164,500225
2008-01-18220240215237165,000237
2008-01-17211234211230257,500230
2008-01-16205227200214339,900214
2008-01-15244246225226234,400226
2008-01-11260260248249166,500249
2008-01-10270270258258129,200258
2008-01-09259266250266188,500266
2008-01-08259266257259118,000259
2008-01-07261265256260128,600260
2008-01-04276276265270129,400270

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