7897 ホクシン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2819119218919058,200190
2012-12-2719219319019167,400191
2012-12-2618819218719296,300192
2012-12-25196198190191203,900191
2012-12-21193197191195293,700195
2012-12-20181201179193742,100193
2012-12-1918018117518089,400180
2012-12-1818018117917981,600179
2012-12-1717918017818019,300180
2012-12-1417818017518077,700180
2012-12-1317917917717938,800179
2012-12-1217917917617959,900179
2012-12-1117818017818027,300180
2012-12-1018018017718061,900180
2012-12-0718118117818076,400180
2012-12-0618018117717972,100179
2012-12-0517918017818048,100180
2012-12-0418218217718185,700181
2012-12-03182183178181183,900181
2012-11-30178181174181161,700181
2012-11-29171181169179386,200179
2012-11-2817117217017216,400172
2012-11-27174175168171108,200171
2012-11-2617317517217473,500174
2012-11-2217417417217340,100173
2012-11-2117217417017355,400173
2012-11-2017017116717157,800171
2012-11-1917017016717055,700170
2012-11-1617117116817065,100170
2012-11-1516917016417060,600170
2012-11-1416716916616943,700169
2012-11-1316816916516858,700168
2012-11-1217117116516761,000167
2012-11-0917017216917155,600171
2012-11-08170171167170131,300170
2012-11-07186187170172421,000172
2012-11-0618318718118669,500186
2012-11-0518218518118556,500185
2012-11-02186187180182144,500182
2012-11-0117718717718499,400184
2012-10-3118018017617880,800178
2012-10-30188188176180241,700180
2012-10-29195199185188449,800188
2012-10-26201201194199393,500199
2012-10-25197203193202357,800202
2012-10-24191198189198107,500198
2012-10-23194194187191259,200191
2012-10-22190194187193208,500193
2012-10-19192193186192176,600192
2012-10-18196198192193295,000193
2012-10-17197198191196266,100196
2012-10-16201201195197208,200197
2012-10-15198201197201182,900201
2012-10-12197201191198227,900198
2012-10-11200201197200325,900200
2012-10-10198202193201347,100201
2012-10-09203203196200455,200200
2012-10-05201204199203268,300203
2012-10-04207207200203303,200203
2012-10-03206210194205615,900205
2012-10-02198208197205787,500205
2012-10-01193201190198687,400198
2012-09-28187194185193258,400193
2012-09-2718518618318647,700186
2012-09-2618018618018599,300185
2012-09-2517717817217836,200178
2012-09-2417817817717818,700178
2012-09-2117917917617942,300179
2012-09-2017917917617943,900179
2012-09-1917918017818029,500180
2012-09-1817917917717935,000179
2012-09-1417917917717954,000179
2012-09-1317517817417844,100178
2012-09-1217217517217534,300175
2012-09-1117617617217533,400175
2012-09-1017517716817748,900177
2012-09-0717417517317522,100175
2012-09-0617617716317332,800173
2012-09-0517717817417420,400174
2012-09-0417517617317620,000176
2012-09-0317317517117433,000174
2012-08-3117717817217245,800172
2012-08-3017717817217751,400177
2012-08-2917817817517642,700176
2012-08-2817317517317540,500175
2012-08-2717917917217369,600173
2012-08-2417918017717953,700179
2012-08-23177185177180180,500180
2012-08-2217517717117683,700176
2012-08-21180182176176120,700176
2012-08-20180186180182139,700182
2012-08-17180180175180124,300180
2012-08-1618118217617965,800179
2012-08-1518118217618166,600181
2012-08-1418018217818079,900180
2012-08-1317918217818257,700182
2012-08-10181184177179132,300179
2012-08-0917918017718052,700180
2012-08-0817818017717978,500179
2012-08-0718018017617759,800177
2012-08-06180182171179196,000179
2012-08-0318118217918199,100181
2012-08-02181184178184100,100184
2012-08-01183186182184105,700184
2012-07-31188189184185211,500185
2012-07-30181189180188398,100188
2012-07-27171181171181253,400181
2012-07-26167174163171231,000171
2012-07-25163166160166475,900166
2012-07-241841881581621,019,900162
2012-07-23197198185185213,000185
2012-07-20206208199200135,300200
2012-07-19202209199207154,400207
2012-07-18212212200203171,100203
2012-07-17204215203203330,500203
2012-07-13205209198204219,700204
2012-07-12219222205205324,100205
2012-07-11221229218222281,500222
2012-07-10219224217222159,600222
2012-07-09220225216221210,600221
2012-07-06225238222224574,900224
2012-07-05224224217221308,200221
2012-07-04228231222224228,800224
2012-07-03239242216229762,700229
2012-07-02245247239239423,300239
2012-06-29233247232242638,400242
2012-06-28239245235238342,500238
2012-06-272402482262441,016,400244
2012-06-262752812372412,198,200241
2012-06-25295295281281474,300281
2012-06-222892982822911,002,300291
2012-06-21292292277283937,300283
2012-06-20276293274286916,500286
2012-06-19282282271275256,300275
2012-06-18278278265278426,100278
2012-06-15282282268270641,600270
2012-06-142662872622841,397,600284
2012-06-132452702452671,196,600267
2012-06-12232247220242511,200242
2012-06-11246247235238270,100238
2012-06-08242249234240641,600240
2012-06-072262572222441,436,600244
2012-06-06218224216221164,300221
2012-06-05213219208218137,700218
2012-06-04206220205216218,500216
2012-06-01218225213217239,800217
2012-05-31215233213221421,100221
2012-05-30220227219223148,900223
2012-05-29221224215220191,500220
2012-05-28229229222222246,700222
2012-05-25225229217228507,500228
2012-05-242132342112261,084,300226
2012-05-23208209200207145,400207
2012-05-22212218210211136,100211
2012-05-21208213196212151,800212
2012-05-1820120819820596,100205
2012-05-1720320419020496,700204
2012-05-16202209190198278,100198
2012-05-15190204189203257,600203
2012-05-14180194178193138,000193
2012-05-11182191179188127,000188
2012-05-10195198179179260,300179
2012-05-09185229183202612,100202
2012-05-0818418617718548,900185
2012-05-0718318517718441,700184
2012-05-0218518518318523,400185
2012-05-0118318518218420,900184
2012-04-2718618717418247,700182
2012-04-2618618818218432,900184
2012-04-2518818918618834,200188
2012-04-2418518718318732,400187
2012-04-23189190180188102,300188
2012-04-20194198188189238,000189
2012-04-19186194186194157,200194
2012-04-18183190183188125,300188
2012-04-1718218317918380,700183
2012-04-1618118217718034,500180
2012-04-1317718117518139,800181
2012-04-1217518017117739,200177
2012-04-1116717416317435,200174
2012-04-1017317417017228,000172
2012-04-0917617717217215,300172
2012-04-0617817917417528,300175
2012-04-0517918017718021,200180
2012-04-0417717917117993,100179
2012-04-0318018017617963,900179
2012-04-0218318317818054,800180
2012-03-3018118318018354,000183
2012-03-2918018017718056,200180
2012-03-2817918117618049,000180
2012-03-2717817817417764,900177
2012-03-2617617717417540,300175
2012-03-2317517617217432,200174
2012-03-2217917917217547,600175
2012-03-2117918017717826,400178
2012-03-1918018017417842,000178
2012-03-16183183175180129,100180
2012-03-1518118318018236,800182
2012-03-1418218317818073,400180
2012-03-13180184175178120,400178
2012-03-12169179168177205,400177
2012-03-0916917016817027,800170
2012-03-0817017016716830,100168
2012-03-0717017116917164,900171
2012-03-0617117116817146,600171
2012-03-0516917116816940,300169
2012-03-0216316916316934,300169
2012-03-0117017015616568,400165
2012-02-2916716816416855,900168
2012-02-28171171164167151,900167
2012-02-2716916916716931,600169
2012-02-2417017016416758,100167
2012-02-2317017016817026,500170
2012-02-2216516816416843,500168
2012-02-2116916916216472,100164
2012-02-2017117116616623,100166
2012-02-1717117216717136,800171
2012-02-1617117216616832,100168
2012-02-1517417416817140,600171
2012-02-1416917316817157,200171
2012-02-1316816916416728,100167
2012-02-1017017116516731,000167
2012-02-0917317316716741,000167
2012-02-0817317316817047,200170
2012-02-0717417716916991,600169
2012-02-06171174165173184,200173
2012-02-031682031641722,643,400172
2012-02-0216316716216646,000166
2012-02-0116216315916217,400162
2012-01-3115816215816270,500162
2012-01-3016116114715750,600157
2012-01-2715816215716052,300160
2012-01-2615615915615816,900158
2012-01-2515515615415619,200156
2012-01-2415515615215514,300155
2012-01-2315515715115330,900153
2012-01-2015115514815554,300155
2012-01-1915715814915241,000152
2012-01-1815515815515853,600158
2012-01-1715515615315658,700156
2012-01-1615315515215533,000155
2012-01-1315015415015327,900153
2012-01-1215315314915029,100150
2012-01-1115215314915334,100153
2012-01-1015115314815126,200151
2012-01-0614715114615122,800151
2012-01-051511511491508,800150
2012-01-0415215214815112,900151

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