7897 ホクシン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	107	108	106	106	19,300	106
2010-12-29	106	108	105	108	10,900	108
2010-12-28	105	107	104	107	23,500	107
2010-12-27	110	110	105	107	36,400	107
2010-12-24	111	111	108	110	64,700	110
2010-12-22	116	116	109	112	71,700	112
2010-12-21	117	118	112	115	99,900	115
2010-12-20	115	119	114	116	236,400	116
2010-12-17	104	121	104	112	336,200	112
2010-12-16	104	104	103	104	18,900	104
2010-12-15	102	104	100	104	49,200	104
2010-12-14	102	102	101	102	11,500	102
2010-12-13	102	102	100	102	24,000	102
2010-12-10	102	102	100	102	36,700	102
2010-12-09	103	103	100	102	17,600	102
2010-12-08	102	102	99	102	33,200	102
2010-12-07	103	103	100	102	15,200	102
2010-12-06	100	102	99	102	14,700	102
2010-12-03	102	103	99	102	17,500	102
2010-12-02	103	104	101	102	15,700	102
2010-12-01	103	104	101	102	11,900	102
2010-11-30	106	106	103	104	25,400	104
2010-11-29	106	107	106	106	5,000	106
2010-11-26	106	106	103	106	28,200	106
2010-11-25	107	107	104	105	8,400	105
2010-11-24	103	107	103	106	27,000	106
2010-11-22	106	106	103	104	13,100	104
2010-11-19	108	108	100	106	45,700	106
2010-11-18	107	108	106	108	11,000	108
2010-11-17	108	109	105	107	46,200	107
2010-11-16	104	110	104	110	90,600	110
2010-11-15	96	103	96	103	53,000	103
2010-11-12	97	97	95	95	5,600	95
2010-11-11	95	98	93	97	13,900	97
2010-11-10	91	95	91	95	17,500	95
2010-11-09	92	94	91	93	13,000	93
2010-11-08	91	93	89	93	48,300	93
2010-11-05	90	93	90	93	44,400	93
2010-11-04	88	92	88	92	41,900	92
2010-11-02	92	92	88	90	52,400	90
2010-11-01	90	94	90	94	38,100	94
2010-10-29	93	94	89	94	18,900	94
2010-10-28	93	94	90	93	16,200	93
2010-10-27	89	93	88	93	23,500	93
2010-10-26	91	91	86	89	80,300	89
2010-10-25	96	96	89	89	34,700	89
2010-10-22	97	98	95	95	17,100	95
2010-10-21	95	97	94	96	13,700	96
2010-10-20	98	98	94	95	39,400	95
2010-10-19	98	99	94	99	78,700	99
2010-10-18	98	100	96	98	40,200	98
2010-10-15	103	103	99	100	39,900	100
2010-10-14	100	103	99	103	73,600	103
2010-10-13	97	103	95	103	83,600	103
2010-10-12	99	100	96	97	97,600	97
2010-10-08	104	104	99	100	98,100	100
2010-10-07	98	107	97	101	712,000	101
2010-10-06	92	114	90	102	1,531,000	102
2010-10-05	87	90	85	87	79,700	87
2010-10-04	91	92	86	88	62,400	88
2010-10-01	96	96	91	91	57,400	91
2010-09-30	99	99	95	96	78,000	96
2010-09-29	104	104	95	99	208,200	99
2010-09-28	115	116	91	99	578,800	99
2010-09-27	116	116	113	116	6,500	116
2010-09-24	115	116	114	116	8,000	116
2010-09-22	115	115	114	115	4,700	115
2010-09-21	114	115	114	114	5,800	114
2010-09-17	116	116	114	115	5,800	115
2010-09-16	115	116	115	116	9,700	116
2010-09-15	114	115	113	115	11,600	115
2010-09-14	114	115	112	114	10,800	114
2010-09-13	115	115	114	115	3,500	115
2010-09-10	116	116	111	113	37,200	113
2010-09-09	112	113	110	112	5,600	112
2010-09-08	113	114	111	111	9,400	111
2010-09-07	113	115	113	114	3,300	114
2010-09-06	114	115	113	113	6,300	113
2010-09-03	113	115	113	114	5,200	114
2010-09-02	114	115	113	113	16,000	113
2010-09-01	112	114	111	113	13,900	113
2010-08-31	115	115	112	114	11,300	114
2010-08-30	116	116	115	116	8,300	116
2010-08-27	111	115	110	115	10,600	115
2010-08-26	111	112	110	112	5,700	112
2010-08-25	115	115	111	112	10,600	112
2010-08-24	115	116	113	116	9,300	116
2010-08-23	120	121	117	120	8,800	120
2010-08-20	120	120	114	120	15,400	120
2010-08-19	116	120	114	120	13,500	120
2010-08-18	117	118	113	118	14,000	118
2010-08-17	115	119	115	118	11,200	118
2010-08-16	114	116	113	114	11,600	114
2010-08-13	116	117	108	113	29,800	113
2010-08-12	113	118	112	116	14,900	116
2010-08-11	122	124	115	118	45,400	118
2010-08-10	126	127	120	125	19,700	125
2010-08-09	128	128	126	127	9,000	127
2010-08-06	129	130	127	129	7,300	129
2010-08-05	127	129	126	129	4,800	129
2010-08-04	127	129	127	128	9,000	128
2010-08-03	127	128	126	127	9,600	127
2010-08-02	121	129	121	127	21,600	127
2010-07-30	128	129	121	124	53,300	124
2010-07-29	132	134	130	130	6,000	130
2010-07-28	130	132	130	132	7,000	132
2010-07-27	132	133	130	130	5,800	130
2010-07-26	131	136	131	132	24,800	132
2010-07-23	132	136	130	135	12,700	135
2010-07-22	134	137	125	132	43,300	132
2010-07-21	137	138	135	138	6,800	138
2010-07-20	135	138	134	137	4,300	137
2010-07-16	138	138	135	137	12,500	137
2010-07-15	138	138	136	138	13,500	138
2010-07-14	138	138	135	138	6,600	138
2010-07-13	138	138	135	137	13,400	137
2010-07-12	140	140	138	138	4,200	138
2010-07-09	139	140	137	140	5,400	140
2010-07-08	140	140	136	140	7,300	140
2010-07-07	139	139	135	139	4,700	139
2010-07-06	132	139	132	139	10,500	139
2010-07-05	133	137	132	136	10,200	136
2010-07-02	132	136	132	133	13,700	133
2010-07-01	132	135	131	132	8,100	132
2010-06-30	135	137	132	134	11,500	134
2010-06-29	139	139	136	136	4,100	136
2010-06-28	135	139	135	138	8,200	138
2010-06-25	137	138	131	136	13,200	136
2010-06-24	140	140	137	137	10,200	137
2010-06-23	144	144	141	141	19,600	141
2010-06-22	141	144	140	144	16,100	144
2010-06-21	144	144	143	144	10,800	144
2010-06-18	143	144	142	142	13,800	142
2010-06-17	143	144	142	144	13,700	144
2010-06-16	143	144	141	141	50,600	141
2010-06-15	142	143	141	143	28,300	143
2010-06-14	143	144	140	143	17,300	143
2010-06-11	141	144	140	143	35,400	143
2010-06-10	140	142	140	141	12,500	141
2010-06-09	142	143	140	141	16,400	141
2010-06-08	142	144	140	143	26,300	143
2010-06-07	136	143	136	143	26,000	143
2010-06-04	143	143	141	142	21,600	142
2010-06-03	141	142	140	142	6,000	142
2010-06-02	142	142	137	141	17,400	141
2010-06-01	145	145	142	142	38,800	142
2010-05-31	141	144	138	144	54,200	144
2010-05-28	140	144	137	144	101,300	144
2010-05-27	134	145	134	140	100,800	140
2010-05-26	129	134	129	134	25,100	134
2010-05-25	133	134	133	134	42,700	134
2010-05-24	132	135	128	133	36,100	133
2010-05-21	128	132	127	132	44,800	132
2010-05-20	127	131	127	130	58,400	130
2010-05-19	123	131	122	125	66,700	125
2010-05-18	133	134	122	123	135,100	123
2010-05-17	135	136	132	133	34,800	133
2010-05-14	136	137	134	135	89,700	135
2010-05-13	139	139	137	137	18,800	137
2010-05-12	136	138	136	138	19,400	138
2010-05-11	137	139	134	137	101,700	137
2010-05-10	136	137	133	137	52,700	137
2010-05-07	134	138	132	136	68,300	136
2010-05-06	131	140	131	138	110,800	138
2010-04-30	136	136	135	135	26,700	135
2010-04-28	137	137	133	135	88,300	135
2010-04-27	139	139	137	138	29,500	138
2010-04-26	136	139	135	137	61,200	137
2010-04-23	136	136	135	135	30,900	135
2010-04-22	137	137	135	135	37,500	135
2010-04-21	137	137	135	135	53,100	135
2010-04-20	136	138	135	136	55,500	136
2010-04-19	136	140	135	136	70,100	136
2010-04-16	140	142	135	135	140,200	135
2010-04-15	137	138	135	135	75,100	135
2010-04-14	137	138	135	135	47,900	135
2010-04-13	141	141	135	135	129,000	135
2010-04-12	143	143	138	138	38,700	138
2010-04-09	145	145	137	140	168,500	140
2010-04-08	134	151	134	142	698,900	142
2010-04-07	134	135	134	134	39,200	134
2010-04-06	135	135	133	135	16,500	135
2010-04-05	135	135	133	135	28,800	135
2010-04-02	137	137	131	132	57,800	132
2010-04-01	137	137	135	135	37,900	135
2010-03-31	138	141	135	137	38,500	137
2010-03-30	137	137	136	137	13,900	137
2010-03-29	136	137	135	136	17,000	136
2010-03-26	137	138	135	138	20,400	138
2010-03-25	137	137	135	135	15,600	135
2010-03-24	136	138	134	137	21,000	137
2010-03-23	138	138	134	134	20,000	134
2010-03-19	135	136	134	135	24,800	135
2010-03-18	139	139	135	135	21,300	135
2010-03-17	139	139	136	137	13,800	137
2010-03-16	135	138	134	138	33,200	138
2010-03-15	137	137	134	134	21,000	134
2010-03-12	134	137	134	136	27,700	136
2010-03-11	135	135	132	134	10,900	134
2010-03-10	133	133	131	131	33,700	131
2010-03-09	134	135	133	133	7,400	133
2010-03-08	137	137	134	134	6,300	134
2010-03-05	135	136	134	136	5,300	136
2010-03-04	134	135	133	133	5,100	133
2010-03-03	131	135	131	135	7,100	135
2010-03-02	130	133	130	132	3,800	132
2010-03-01	131	133	131	133	5,500	133
2010-02-26	131	133	130	132	5,400	132
2010-02-25	131	132	130	131	3,700	131
2010-02-24	134	134	129	130	9,900	130
2010-02-23	133	134	133	134	4,900	134
2010-02-22	129	134	127	133	18,100	133
2010-02-19	134	135	128	128	11,800	128
2010-02-18	137	137	130	131	10,600	131
2010-02-17	131	133	131	133	11,100	133
2010-02-16	130	132	130	131	7,900	131
2010-02-15	127	130	127	129	8,800	129
2010-02-12	129	130	126	126	28,900	126
2010-02-10	132	132	128	129	24,300	129
2010-02-09	131	133	131	131	14,500	131
2010-02-08	132	134	131	131	5,900	131
2010-02-05	135	136	133	133	8,000	133
2010-02-04	136	137	135	135	11,800	135
2010-02-03	136	137	136	136	4,700	136
2010-02-02	138	138	134	135	9,300	135
2010-02-01	136	138	134	138	8,000	138
2010-01-29	140	140	135	135	12,400	135
2010-01-28	140	144	140	142	4,600	142
2010-01-27	138	144	138	142	15,700	142
2010-01-26	145	145	137	143	14,500	143
2010-01-25	140	143	139	143	12,300	143
2010-01-22	139	142	138	140	18,100	140
2010-01-21	141	142	140	141	13,400	141
2010-01-20	139	141	139	141	7,600	141
2010-01-19	140	141	137	139	10,400	139
2010-01-18	138	140	137	140	9,700	140
2010-01-15	138	139	137	138	13,700	138
2010-01-14	136	138	136	138	9,500	138
2010-01-13	139	139	135	135	28,100	135
2010-01-12	140	140	136	137	25,800	137
2010-01-08	140	141	140	141	10,700	141
2010-01-07	140	141	140	141	11,700	141
2010-01-06	141	141	140	140	14,300	140
2010-01-05	144	144	140	140	15,700	140
2010-01-04	143	145	143	145	5,600	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