7897 ホクシン(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	144	145	142	145	8,000	145
2009-12-29	142	144	141	142	8,000	142
2009-12-28	142	146	141	141	4,700	141
2009-12-25	145	145	141	143	9,800	143
2009-12-24	144	148	142	145	24,000	145
2009-12-22	144	144	142	142	6,900	142
2009-12-21	145	145	142	142	2,200	142
2009-12-18	144	147	144	145	3,700	145
2009-12-17	145	148	142	146	5,700	146
2009-12-16	144	146	143	145	20,700	145
2009-12-15	147	148	143	143	9,700	143
2009-12-14	148	148	142	147	11,200	147
2009-12-11	140	146	136	146	26,400	146
2009-12-10	142	144	136	138	11,000	138
2009-12-09	144	144	135	140	11,400	140
2009-12-08	144	149	143	144	17,500	144
2009-12-07	149	150	146	149	10,700	149
2009-12-04	147	149	143	148	13,300	148
2009-12-03	149	149	146	147	11,900	147
2009-12-02	149	149	144	148	11,400	148
2009-12-01	138	150	138	150	27,900	150
2009-11-30	143	143	135	142	18,900	142
2009-11-27	131	145	131	144	34,600	144
2009-11-26	148	148	126	146	18,600	146
2009-11-25	143	146	143	146	3,000	146
2009-11-24	146	147	140	143	8,500	143
2009-11-20	145	147	143	146	15,200	146
2009-11-19	142	148	133	145	23,500	145
2009-11-18	147	152	147	147	12,800	147
2009-11-17	144	146	144	146	7,900	146
2009-11-16	140	145	140	144	11,500	144
2009-11-13	140	140	132	140	13,500	140
2009-11-12	147	147	140	140	7,400	140
2009-11-11	150	150	146	147	10,300	147
2009-11-10	153	153	149	150	15,600	150
2009-11-09	153	155	150	153	17,300	153
2009-11-06	158	158	155	155	8,100	155
2009-11-05	158	159	153	158	15,100	158
2009-11-04	156	159	155	159	5,400	159
2009-11-02	160	161	157	159	14,700	159
2009-10-30	160	161	157	160	11,200	160
2009-10-29	155	160	153	159	30,600	159
2009-10-28	153	158	153	158	12,200	158
2009-10-27	156	157	153	155	14,600	155
2009-10-26	154	158	154	158	14,300	158
2009-10-23	152	159	152	157	72,000	157
2009-10-22	154	156	153	155	14,500	155
2009-10-21	153	157	153	157	13,700	157
2009-10-20	152	155	152	155	24,500	155
2009-10-19	157	159	154	155	17,900	155
2009-10-16	162	162	158	160	18,800	160
2009-10-15	160	165	159	163	26,300	163
2009-10-14	158	162	156	161	18,900	161
2009-10-13	155	159	155	159	13,600	159
2009-10-09	158	162	153	159	25,900	159
2009-10-08	157	161	156	159	12,600	159
2009-10-07	157	159	156	159	13,200	159
2009-10-06	157	157	156	157	16,200	157
2009-10-05	162	162	156	159	20,700	159
2009-10-02	159	165	156	163	22,100	163
2009-10-01	162	163	161	163	11,200	163
2009-09-30	162	166	162	166	15,400	166
2009-09-29	166	169	163	167	24,200	167
2009-09-28	166	169	162	169	11,400	169
2009-09-25	167	167	161	166	20,900	166
2009-09-24	160	167	160	166	32,400	166
2009-09-18	163	163	159	162	16,800	162
2009-09-17	160	163	158	163	11,800	163
2009-09-16	160	166	159	161	22,500	161
2009-09-15	165	165	158	159	16,300	159
2009-09-14	165	165	160	161	17,600	161
2009-09-11	168	168	162	165	36,200	165
2009-09-10	161	166	160	164	28,900	164
2009-09-09	160	161	157	157	9,200	157
2009-09-08	154	162	154	160	18,000	160
2009-09-07	156	159	153	154	14,000	154
2009-09-04	161	165	157	157	44,400	157
2009-09-03	163	167	162	166	18,100	166
2009-09-02	168	170	158	168	29,900	168
2009-09-01	168	170	167	170	4,200	170
2009-08-31	171	172	169	169	19,500	169
2009-08-28	166	173	166	170	28,500	170
2009-08-27	168	168	164	168	52,000	168
2009-08-26	170	174	167	174	37,300	174
2009-08-25	165	172	165	170	38,300	170
2009-08-24	165	173	164	170	92,700	170
2009-08-21	161	165	160	163	25,000	163
2009-08-20	159	161	154	161	50,600	161
2009-08-19	158	161	158	160	18,200	160
2009-08-18	160	160	157	158	21,200	158
2009-08-17	162	162	159	159	30,000	159
2009-08-14	159	160	159	159	21,000	159
2009-08-13	158	161	158	161	12,800	161
2009-08-12	157	161	156	158	59,000	158
2009-08-11	158	160	157	157	44,900	157
2009-08-10	160	162	153	161	44,500	161
2009-08-07	158	161	156	159	18,700	159
2009-08-06	160	162	152	161	48,500	161
2009-08-05	160	160	158	159	14,500	159
2009-08-04	159	160	159	160	7,200	160
2009-08-03	158	160	158	160	16,000	160
2009-07-31	158	160	154	157	43,700	157
2009-07-30	155	160	155	156	39,500	156
2009-07-29	160	160	159	159	14,400	159
2009-07-28	159	162	159	161	21,100	161
2009-07-27	164	164	161	162	24,600	162
2009-07-24	164	164	162	164	51,000	164
2009-07-23	162	165	162	164	94,900	164
2009-07-22	157	162	156	162	42,500	162
2009-07-21	159	159	157	157	35,900	157
2009-07-17	154	158	153	157	55,000	157
2009-07-16	151	158	151	154	109,200	154
2009-07-15	148	153	144	150	71,000	150
2009-07-14	145	150	145	147	76,700	147
2009-07-13	147	151	145	146	55,800	146
2009-07-10	147	151	147	149	97,700	149
2009-07-09	147	150	142	150	82,600	150
2009-07-08	151	151	145	148	120,700	148
2009-07-07	155	158	150	153	62,500	153
2009-07-06	153	165	152	155	366,200	155
2009-07-03	156	156	151	151	114,000	151
2009-07-02	154	160	154	157	246,200	157
2009-07-01	154	156	154	155	28,900	155
2009-06-30	154	156	152	155	52,400	155
2009-06-29	154	156	153	155	57,400	155
2009-06-26	158	158	155	156	28,500	156
2009-06-25	153	161	153	157	48,100	157
2009-06-24	156	156	153	154	19,300	154
2009-06-23	150	163	148	155	99,100	155
2009-06-22	157	158	152	156	42,600	156
2009-06-19	160	161	156	156	67,500	156
2009-06-18	164	164	158	163	48,200	163
2009-06-17	157	170	157	164	114,100	164
2009-06-16	157	163	156	157	88,300	157
2009-06-15	164	164	157	161	69,500	161
2009-06-12	160	162	155	156	131,000	156
2009-06-11	161	178	158	158	366,500	158
2009-06-10	166	167	158	162	260,600	162
2009-06-09	167	175	163	167	694,200	167
2009-06-08	142	184	142	168	1,477,800	168
2009-06-05	143	143	140	141	29,800	141
2009-06-04	143	144	140	140	19,800	140
2009-06-03	145	145	141	144	45,000	144
2009-06-02	142	146	142	145	88,100	145
2009-06-01	141	144	140	143	65,300	143
2009-05-29	139	140	138	139	16,600	139
2009-05-28	138	140	137	139	28,300	139
2009-05-27	139	140	137	139	27,000	139
2009-05-26	139	140	137	139	35,300	139
2009-05-25	138	140	137	139	31,900	139
2009-05-22	139	141	139	139	8,000	139
2009-05-21	134	140	134	139	47,600	139
2009-05-20	138	139	137	139	12,300	139
2009-05-19	140	140	136	139	26,700	139
2009-05-18	139	139	137	138	9,400	138
2009-05-15	140	141	137	139	18,100	139
2009-05-14	140	141	139	140	13,800	140
2009-05-13	140	140	137	140	13,000	140
2009-05-12	140	141	138	139	22,300	139
2009-05-11	143	144	142	142	10,400	142
2009-05-08	140	143	140	142	14,200	142
2009-05-07	141	143	140	142	7,500	142
2009-05-01	140	141	139	139	12,900	139
2009-04-30	141	142	138	141	11,200	141
2009-04-28	141	141	139	141	23,100	141
2009-04-27	142	142	130	141	18,900	141
2009-04-24	138	142	138	140	16,600	140
2009-04-23	142	142	140	141	15,500	141
2009-04-22	141	142	139	142	16,300	142
2009-04-21	140	143	138	140	32,300	140
2009-04-20	142	143	142	142	3,000	142
2009-04-17	144	145	142	142	13,900	142
2009-04-16	143	144	141	143	24,500	143
2009-04-15	138	143	138	142	25,000	142
2009-04-14	138	138	135	137	33,000	137
2009-04-13	139	139	138	139	7,200	139
2009-04-10	137	140	137	138	26,100	138
2009-04-09	135	140	135	140	22,600	140
2009-04-08	133	136	133	135	18,400	135
2009-04-07	134	136	134	136	17,000	136
2009-04-06	135	137	133	137	34,200	137
2009-04-03	141	141	135	136	54,000	136
2009-04-02	140	140	136	140	17,300	140
2009-04-01	138	139	130	139	25,700	139
2009-03-31	138	138	135	138	18,700	138
2009-03-30	139	140	135	138	34,000	138
2009-03-27	138	139	138	138	27,500	138
2009-03-26	137	138	135	138	16,300	138
2009-03-25	137	139	135	138	42,400	138
2009-03-24	144	144	139	140	51,100	140
2009-03-23	150	151	142	144	53,200	144
2009-03-19	149	150	148	150	8,300	150
2009-03-18	150	150	147	147	17,600	147
2009-03-17	151	152	146	146	28,900	146
2009-03-16	150	151	147	150	59,300	150
2009-03-13	149	150	141	149	101,700	149
2009-03-12	144	145	144	144	39,200	144
2009-03-11	144	144	143	144	26,700	144
2009-03-10	140	143	140	142	15,500	142
2009-03-09	140	143	138	143	12,100	143
2009-03-06	143	144	139	142	14,400	142
2009-03-05	142	143	139	143	9,100	143
2009-03-04	136	142	136	142	10,600	142
2009-03-03	136	139	135	139	15,100	139
2009-03-02	137	139	137	139	4,200	139
2009-02-27	140	141	137	141	13,900	141
2009-02-26	138	140	134	140	12,000	140
2009-02-25	134	140	133	139	22,000	139
2009-02-24	132	134	127	134	17,900	134
2009-02-23	135	135	130	135	17,800	135
2009-02-20	137	137	131	135	15,000	135
2009-02-19	138	138	132	136	15,300	136
2009-02-18	132	135	132	133	13,900	133
2009-02-17	138	139	136	137	16,400	137
2009-02-16	125	138	125	138	39,500	138
2009-02-13	128	133	125	130	20,900	130
2009-02-12	131	131	128	129	5,200	129
2009-02-10	134	136	130	132	14,300	132
2009-02-09	131	135	129	129	26,100	129
2009-02-06	136	137	133	135	13,900	135
2009-02-05	134	139	128	139	35,600	139
2009-02-04	134	136	133	134	17,700	134
2009-02-03	135	139	134	137	16,700	137
2009-02-02	135	139	134	139	10,100	139
2009-01-30	133	139	131	139	32,900	139
2009-01-29	141	141	131	140	25,300	140
2009-01-28	138	140	137	140	10,600	140
2009-01-27	132	139	132	139	15,500	139
2009-01-26	134	139	134	136	15,800	136
2009-01-23	140	141	137	138	22,000	138
2009-01-22	140	140	138	140	6,400	140
2009-01-21	134	141	130	140	16,000	140
2009-01-20	142	145	141	142	9,100	142
2009-01-19	146	148	146	146	19,100	146
2009-01-16	146	148	145	147	13,600	147
2009-01-15	142	146	140	145	25,500	145
2009-01-14	138	142	138	142	16,300	142
2009-01-13	144	145	141	142	14,800	142
2009-01-09	145	148	145	145	9,200	145
2009-01-08	149	149	146	149	9,300	149
2009-01-07	149	150	147	149	22,200	149
2009-01-06	146	148	145	146	15,600	146
2009-01-05	142	147	142	145	16,300	145

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