7897 ホクシン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	151	151	149	151	8,200	151
2011-12-29	151	152	148	151	17,800	151
2011-12-28	147	151	147	151	29,000	151
2011-12-27	142	149	142	149	23,700	149
2011-12-26	148	151	142	145	32,900	145
2011-12-22	150	153	147	148	16,500	148
2011-12-21	145	150	145	150	17,900	150
2011-12-20	147	151	145	148	11,800	148
2011-12-19	146	147	141	146	43,000	146
2011-12-16	147	152	147	151	35,300	151
2011-12-15	149	150	145	149	38,700	149
2011-12-14	155	155	146	150	79,900	150
2011-12-13	145	159	139	154	141,300	154
2011-12-12	150	150	144	148	24,900	148
2011-12-09	145	148	141	148	55,000	148
2011-12-08	147	148	141	146	66,700	146
2011-12-07	138	150	135	148	221,800	148
2011-12-06	139	164	138	140	544,400	140
2011-12-05	136	136	133	135	18,300	135
2011-12-02	140	140	133	136	43,300	136
2011-12-01	134	140	134	140	15,800	140
2011-11-30	132	135	131	135	38,000	135
2011-11-29	133	133	129	132	15,600	132
2011-11-28	129	131	128	130	6,700	130
2011-11-25	130	130	129	129	15,100	129
2011-11-24	127	130	127	129	16,200	129
2011-11-22	123	127	121	127	19,500	127
2011-11-21	125	127	119	121	12,000	121
2011-11-18	127	128	121	125	28,800	125
2011-11-17	132	132	126	127	45,700	127
2011-11-16	134	135	129	133	24,900	133
2011-11-15	136	137	134	137	18,600	137
2011-11-14	138	138	134	137	6,000	137
2011-11-11	137	138	132	138	15,600	138
2011-11-10	136	138	133	136	25,300	136
2011-11-09	136	140	136	138	14,400	138
2011-11-08	135	138	135	137	21,200	137
2011-11-07	135	137	133	137	9,700	137
2011-11-04	136	137	136	137	4,400	137
2011-11-02	135	139	132	135	18,500	135
2011-11-01	139	140	135	135	21,200	135
2011-10-31	139	141	137	139	13,000	139
2011-10-28	140	142	137	140	24,200	140
2011-10-27	140	142	138	140	10,400	140
2011-10-26	142	144	139	142	16,900	142
2011-10-25	144	145	140	144	8,600	144
2011-10-24	141	143	141	143	7,900	143
2011-10-21	141	141	140	141	18,400	141
2011-10-20	144	144	135	141	40,100	141
2011-10-19	146	146	144	144	7,900	144
2011-10-18	144	149	142	147	35,600	147
2011-10-17	143	143	140	143	14,200	143
2011-10-14	141	142	136	140	31,000	140
2011-10-13	139	141	137	141	14,600	141
2011-10-12	136	139	135	139	17,300	139
2011-10-11	136	136	134	136	12,400	136
2011-10-07	130	136	130	136	14,000	136
2011-10-06	135	138	130	130	39,900	130
2011-10-05	134	134	132	134	14,900	134
2011-10-04	132	134	126	132	43,600	132
2011-10-03	133	134	132	134	19,900	134
2011-09-30	132	137	132	134	38,300	134
2011-09-29	127	129	125	129	20,400	129
2011-09-28	125	125	124	125	13,800	125
2011-09-27	125	125	124	125	9,300	125
2011-09-26	126	127	123	123	12,900	123
2011-09-22	123	129	123	123	45,200	123
2011-09-21	126	130	124	128	25,600	128
2011-09-20	129	130	128	129	20,500	129
2011-09-16	127	129	126	129	44,000	129
2011-09-15	126	127	124	127	34,400	127
2011-09-14	128	128	124	126	47,300	126
2011-09-13	129	129	125	128	58,300	128
2011-09-12	130	130	126	129	47,000	129
2011-09-09	129	130	124	130	47,900	130
2011-09-08	129	130	128	129	42,500	129
2011-09-07	129	129	127	129	12,400	129
2011-09-06	129	129	126	129	35,700	129
2011-09-05	128	129	125	129	53,500	129
2011-09-02	130	130	124	127	76,600	127
2011-09-01	129	130	128	130	21,800	130
2011-08-31	129	130	126	128	25,500	128
2011-08-30	130	130	128	129	28,900	129
2011-08-29	130	131	126	129	44,800	129
2011-08-26	130	132	127	129	42,400	129
2011-08-25	131	131	128	129	36,600	129
2011-08-24	130	132	124	128	17,100	128
2011-08-23	130	130	127	128	15,700	128
2011-08-22	130	130	128	128	75,500	128
2011-08-19	127	132	125	130	38,800	130
2011-08-18	130	131	126	128	24,400	128
2011-08-17	128	130	127	128	12,000	128
2011-08-16	131	131	126	128	22,100	128
2011-08-15	133	133	130	131	14,500	131
2011-08-12	130	132	128	130	12,400	130
2011-08-11	126	127	124	127	32,500	127
2011-08-10	130	130	125	125	14,900	125
2011-08-09	119	126	115	126	52,500	126
2011-08-08	128	129	122	126	21,900	126
2011-08-05	117	129	117	128	27,700	128
2011-08-04	132	133	129	129	12,200	129
2011-08-03	129	132	128	130	23,500	130
2011-08-02	136	136	132	132	8,700	132
2011-08-01	135	135	134	135	7,500	135
2011-07-29	138	138	133	133	5,300	133
2011-07-28	136	137	135	137	7,100	137
2011-07-27	138	139	136	136	9,100	136
2011-07-26	139	139	137	137	6,700	137
2011-07-25	139	139	137	137	10,300	137
2011-07-22	137	139	136	139	14,600	139
2011-07-21	139	140	137	137	10,400	137
2011-07-20	139	140	138	138	8,600	138
2011-07-19	139	139	138	139	7,700	139
2011-07-15	138	139	138	138	10,700	138
2011-07-14	140	140	138	138	6,400	138
2011-07-13	140	141	139	139	11,700	139
2011-07-12	139	141	138	139	14,300	139
2011-07-11	138	140	137	140	13,800	140
2011-07-08	139	141	138	138	17,900	138
2011-07-07	137	139	136	139	22,700	139
2011-07-06	137	138	136	136	23,200	136
2011-07-05	138	140	135	135	18,900	135
2011-07-04	136	139	136	138	23,100	138
2011-07-01	136	140	135	136	55,600	136
2011-06-30	134	137	133	136	22,500	136
2011-06-29	142	142	130	134	20,600	134
2011-06-28	145	146	141	142	11,400	142
2011-06-27	147	147	140	145	22,700	145
2011-06-24	146	147	145	147	8,000	147
2011-06-23	145	146	144	145	11,300	145
2011-06-22	144	145	142	145	14,400	145
2011-06-21	142	145	142	144	15,900	144
2011-06-20	140	141	138	141	8,100	141
2011-06-17	141	142	137	139	21,400	139
2011-06-16	136	140	136	139	28,300	139
2011-06-15	137	137	135	136	21,100	136
2011-06-14	136	137	134	136	24,400	136
2011-06-13	136	137	135	136	18,500	136
2011-06-10	136	137	134	135	47,100	135
2011-06-09	138	138	132	134	30,000	134
2011-06-08	139	140	135	137	42,500	137
2011-06-07	138	138	136	137	13,600	137
2011-06-06	137	138	135	138	21,800	138
2011-06-03	142	144	133	134	39,700	134
2011-06-02	140	142	140	142	16,600	142
2011-06-01	146	146	139	144	47,700	144
2011-05-31	146	148	144	147	54,400	147
2011-05-30	140	148	139	146	92,400	146
2011-05-27	132	140	132	138	27,300	138
2011-05-26	131	132	130	132	24,200	132
2011-05-25	132	132	129	131	25,300	131
2011-05-24	128	131	127	131	30,400	131
2011-05-23	132	132	127	129	31,400	129
2011-05-20	130	131	130	131	12,600	131
2011-05-19	131	131	128	128	8,000	128
2011-05-18	130	130	127	130	21,300	130
2011-05-17	131	131	127	129	21,500	129
2011-05-16	123	126	123	124	24,900	124
2011-05-13	130	131	121	123	48,800	123
2011-05-12	130	133	129	133	25,900	133
2011-05-11	134	134	128	133	26,600	133
2011-05-10	132	134	132	134	21,700	134
2011-05-09	129	131	129	131	30,200	131
2011-05-06	125	128	124	127	35,600	127
2011-05-02	125	125	120	125	37,700	125
2011-04-28	127	127	123	125	38,400	125
2011-04-27	130	132	128	129	74,800	129
2011-04-26	133	135	132	134	33,400	134
2011-04-25	138	138	134	136	25,000	136
2011-04-22	140	140	135	138	27,600	138
2011-04-21	141	143	138	140	7,700	140
2011-04-20	142	143	140	142	15,700	142
2011-04-19	145	145	140	143	33,900	143
2011-04-18	146	148	145	146	25,700	146
2011-04-15	146	148	144	147	45,400	147
2011-04-14	143	146	141	146	69,400	146
2011-04-13	139	144	136	142	45,800	142
2011-04-12	138	140	137	140	29,400	140
2011-04-11	137	140	131	140	91,100	140
2011-04-08	136	138	129	138	86,200	138
2011-04-07	143	145	139	139	52,500	139
2011-04-06	147	150	142	145	95,100	145
2011-04-05	145	147	142	146	99,500	146
2011-04-04	147	147	141	145	81,100	145
2011-04-01	156	156	148	148	117,800	148
2011-03-31	161	165	157	159	173,600	159
2011-03-30	160	161	153	160	173,200	160
2011-03-29	151	161	148	161	182,300	161
2011-03-28	153	154	146	150	184,100	150
2011-03-25	145	170	142	156	303,700	156
2011-03-24	142	150	138	145	207,800	145
2011-03-23	129	146	126	142	178,100	142
2011-03-22	119	126	116	124	123,700	124
2011-03-18	110	114	109	114	52,600	114
2011-03-17	109	111	104	110	69,600	110
2011-03-16	101	107	91	107	69,400	107
2011-03-15	101	102	80	101	85,300	101
2011-03-14	98	111	98	101	137,000	101
2011-03-11	100	102	100	102	51,200	102
2011-03-10	103	104	102	102	32,600	102
2011-03-09	105	106	101	104	60,500	104
2011-03-08	104	106	103	105	43,400	105
2011-03-07	105	105	103	103	24,800	103
2011-03-04	105	106	104	104	23,800	104
2011-03-03	104	104	102	102	44,600	102
2011-03-02	103	105	102	104	48,300	104
2011-03-01	107	107	105	105	29,800	105
2011-02-28	106	106	104	104	13,800	104
2011-02-25	102	105	102	105	40,200	105
2011-02-24	109	109	105	105	31,600	105
2011-02-23	109	110	109	109	22,200	109
2011-02-22	110	112	110	111	39,800	111
2011-02-21	112	115	111	111	75,300	111
2011-02-18	113	113	111	111	47,200	111
2011-02-17	112	112	110	112	18,100	112
2011-02-16	112	113	111	111	17,600	111
2011-02-15	112	113	111	112	16,000	112
2011-02-14	114	114	112	112	13,400	112
2011-02-10	114	114	112	113	10,500	113
2011-02-09	113	114	111	114	18,900	114
2011-02-08	114	115	114	114	11,200	114
2011-02-07	114	115	114	115	10,500	115
2011-02-04	117	117	115	115	15,000	115
2011-02-03	116	117	115	117	13,800	117
2011-02-02	114	115	112	115	14,400	115
2011-02-01	113	114	110	113	23,800	113
2011-01-31	110	113	108	113	57,200	113
2011-01-28	114	114	113	113	17,800	113
2011-01-27	111	115	111	115	18,500	115
2011-01-26	114	114	114	114	3,100	114
2011-01-25	113	114	112	114	12,800	114
2011-01-24	112	113	110	112	26,000	112
2011-01-21	117	117	111	112	38,900	112
2011-01-20	115	119	115	118	49,100	118
2011-01-19	118	118	115	118	32,100	118
2011-01-18	118	118	117	118	30,200	118
2011-01-17	116	117	116	117	20,600	117
2011-01-14	114	116	113	116	15,800	116
2011-01-13	116	117	113	113	27,800	113
2011-01-12	117	118	115	116	32,900	116
2011-01-11	118	118	115	117	23,700	117
2011-01-07	117	117	114	116	24,500	116
2011-01-06	115	116	113	115	97,900	115
2011-01-05	109	120	109	112	121,300	112
2011-01-04	106	108	106	107	24,000	107

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