7897 ホクシン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 119 | 122 | 119 | 121 | 11,700 | 121 |
| 2015-12-29 | 119 | 121 | 118 | 119 | 26,900 | 119 |
| 2015-12-28 | 116 | 119 | 116 | 119 | 19,200 | 119 |
| 2015-12-25 | 118 | 119 | 115 | 116 | 59,700 | 116 |
| 2015-12-24 | 121 | 122 | 118 | 118 | 45,200 | 118 |
| 2015-12-22 | 121 | 123 | 119 | 120 | 90,000 | 120 |
| 2015-12-21 | 125 | 125 | 121 | 123 | 42,900 | 123 |
| 2015-12-18 | 125 | 126 | 125 | 125 | 42,400 | 125 |
| 2015-12-17 | 127 | 127 | 125 | 125 | 49,700 | 125 |
| 2015-12-16 | 125 | 127 | 124 | 127 | 28,900 | 127 |
| 2015-12-15 | 126 | 127 | 124 | 124 | 29,500 | 124 |
| 2015-12-14 | 126 | 127 | 126 | 127 | 22,000 | 127 |
| 2015-12-11 | 129 | 130 | 126 | 126 | 98,900 | 126 |
| 2015-12-10 | 126 | 127 | 126 | 126 | 21,800 | 126 |
| 2015-12-09 | 127 | 129 | 127 | 127 | 30,700 | 127 |
| 2015-12-08 | 128 | 128 | 127 | 127 | 25,700 | 127 |
| 2015-12-07 | 126 | 128 | 126 | 127 | 66,000 | 127 |
| 2015-12-04 | 127 | 128 | 127 | 127 | 68,200 | 127 |
| 2015-12-03 | 129 | 130 | 127 | 128 | 59,100 | 128 |
| 2015-12-02 | 130 | 131 | 128 | 128 | 70,200 | 128 |
| 2015-12-01 | 130 | 130 | 129 | 130 | 20,900 | 130 |
| 2015-11-30 | 129 | 129 | 128 | 129 | 28,400 | 129 |
| 2015-11-27 | 129 | 129 | 126 | 128 | 50,900 | 128 |
| 2015-11-26 | 130 | 130 | 129 | 129 | 20,900 | 129 |
| 2015-11-25 | 130 | 131 | 128 | 129 | 29,300 | 129 |
| 2015-11-24 | 128 | 130 | 127 | 130 | 38,100 | 130 |
| 2015-11-20 | 128 | 128 | 127 | 128 | 21,400 | 128 |
| 2015-11-19 | 128 | 129 | 127 | 127 | 13,600 | 127 |
| 2015-11-18 | 128 | 129 | 127 | 128 | 9,400 | 128 |
| 2015-11-17 | 129 | 130 | 128 | 129 | 18,600 | 129 |
| 2015-11-16 | 127 | 129 | 126 | 129 | 13,600 | 129 |
| 2015-11-13 | 129 | 129 | 127 | 127 | 17,500 | 127 |
| 2015-11-12 | 128 | 130 | 127 | 129 | 25,800 | 129 |
| 2015-11-11 | 128 | 129 | 127 | 128 | 15,400 | 128 |
| 2015-11-10 | 128 | 129 | 127 | 128 | 23,500 | 128 |
| 2015-11-09 | 131 | 131 | 128 | 130 | 26,100 | 130 |
| 2015-11-06 | 130 | 130 | 129 | 130 | 40,000 | 130 |
| 2015-11-05 | 129 | 130 | 128 | 128 | 19,100 | 128 |
| 2015-11-04 | 132 | 132 | 128 | 128 | 79,200 | 128 |
| 2015-11-02 | 136 | 140 | 128 | 130 | 324,700 | 130 |
| 2015-10-30 | 129 | 129 | 126 | 128 | 24,400 | 128 |
| 2015-10-29 | 128 | 130 | 128 | 128 | 28,000 | 128 |
| 2015-10-28 | 131 | 131 | 125 | 128 | 51,300 | 128 |
| 2015-10-27 | 131 | 131 | 129 | 130 | 12,900 | 130 |
| 2015-10-26 | 132 | 133 | 130 | 130 | 15,000 | 130 |
| 2015-10-23 | 131 | 132 | 130 | 130 | 10,400 | 130 |
| 2015-10-22 | 130 | 131 | 129 | 129 | 15,500 | 129 |
| 2015-10-21 | 129 | 132 | 129 | 132 | 27,700 | 132 |
| 2015-10-20 | 133 | 133 | 130 | 130 | 11,900 | 130 |
| 2015-10-19 | 134 | 135 | 132 | 133 | 10,200 | 133 |
| 2015-10-16 | 133 | 134 | 132 | 134 | 16,400 | 134 |
| 2015-10-15 | 131 | 133 | 130 | 133 | 14,500 | 133 |
| 2015-10-14 | 135 | 135 | 130 | 131 | 38,500 | 131 |
| 2015-10-13 | 133 | 137 | 133 | 134 | 41,600 | 134 |
| 2015-10-09 | 134 | 135 | 132 | 135 | 25,900 | 135 |
| 2015-10-08 | 133 | 133 | 131 | 132 | 13,300 | 132 |
| 2015-10-07 | 133 | 134 | 131 | 133 | 20,200 | 133 |
| 2015-10-06 | 133 | 134 | 131 | 133 | 25,300 | 133 |
| 2015-10-05 | 127 | 132 | 127 | 130 | 21,400 | 130 |
| 2015-10-02 | 130 | 130 | 126 | 127 | 14,700 | 127 |
| 2015-10-01 | 130 | 131 | 127 | 130 | 36,600 | 130 |
| 2015-09-30 | 127 | 130 | 127 | 130 | 9,000 | 130 |
| 2015-09-29 | 127 | 131 | 124 | 127 | 35,400 | 127 |
| 2015-09-28 | 127 | 130 | 127 | 127 | 7,600 | 127 |
| 2015-09-25 | 127 | 129 | 123 | 129 | 37,100 | 129 |
| 2015-09-24 | 126 | 128 | 125 | 127 | 20,900 | 127 |
| 2015-09-18 | 126 | 128 | 126 | 126 | 13,200 | 126 |
| 2015-09-17 | 128 | 129 | 126 | 126 | 14,500 | 126 |
| 2015-09-16 | 127 | 129 | 127 | 127 | 11,300 | 127 |
| 2015-09-15 | 126 | 128 | 125 | 126 | 21,300 | 126 |
| 2015-09-14 | 129 | 130 | 125 | 125 | 38,600 | 125 |
| 2015-09-11 | 128 | 130 | 127 | 128 | 43,700 | 128 |
| 2015-09-10 | 126 | 127 | 125 | 125 | 12,500 | 125 |
| 2015-09-09 | 125 | 128 | 123 | 128 | 29,400 | 128 |
| 2015-09-08 | 122 | 128 | 120 | 121 | 29,200 | 121 |
| 2015-09-07 | 121 | 126 | 120 | 124 | 45,500 | 124 |
| 2015-09-04 | 129 | 129 | 121 | 122 | 96,100 | 122 |
| 2015-09-03 | 129 | 132 | 129 | 129 | 34,300 | 129 |
| 2015-09-02 | 126 | 131 | 125 | 130 | 67,000 | 130 |
| 2015-09-01 | 135 | 136 | 130 | 130 | 133,500 | 130 |
| 2015-08-31 | 142 | 156 | 133 | 135 | 976,100 | 135 |
| 2015-08-28 | 129 | 137 | 129 | 132 | 41,700 | 132 |
| 2015-08-27 | 125 | 127 | 125 | 126 | 31,100 | 126 |
| 2015-08-26 | 123 | 127 | 121 | 125 | 74,800 | 125 |
| 2015-08-25 | 123 | 130 | 120 | 123 | 89,400 | 123 |
| 2015-08-24 | 131 | 132 | 128 | 128 | 131,900 | 128 |
| 2015-08-21 | 138 | 138 | 135 | 135 | 52,300 | 135 |
| 2015-08-20 | 140 | 141 | 139 | 140 | 24,700 | 140 |
| 2015-08-19 | 145 | 146 | 141 | 141 | 45,300 | 141 |
| 2015-08-18 | 145 | 147 | 144 | 146 | 30,500 | 146 |
| 2015-08-17 | 143 | 145 | 143 | 143 | 22,000 | 143 |
| 2015-08-14 | 142 | 143 | 139 | 143 | 33,900 | 143 |
| 2015-08-13 | 141 | 143 | 140 | 142 | 39,000 | 142 |
| 2015-08-12 | 142 | 143 | 141 | 141 | 21,600 | 141 |
| 2015-08-11 | 145 | 145 | 142 | 142 | 37,400 | 142 |
| 2015-08-10 | 141 | 144 | 141 | 144 | 49,000 | 144 |
| 2015-08-07 | 143 | 145 | 141 | 141 | 44,700 | 141 |
| 2015-08-06 | 143 | 145 | 142 | 144 | 21,500 | 144 |
| 2015-08-05 | 143 | 145 | 142 | 143 | 46,800 | 143 |
| 2015-08-04 | 146 | 146 | 142 | 142 | 43,100 | 142 |
| 2015-08-03 | 146 | 146 | 143 | 144 | 65,300 | 144 |
| 2015-07-31 | 152 | 152 | 146 | 148 | 83,600 | 148 |
| 2015-07-30 | 152 | 156 | 148 | 151 | 157,300 | 151 |
| 2015-07-29 | 155 | 155 | 148 | 153 | 250,800 | 153 |
| 2015-07-28 | 143 | 166 | 143 | 155 | 1,225,400 | 155 |
| 2015-07-27 | 147 | 148 | 144 | 144 | 44,100 | 144 |
| 2015-07-24 | 146 | 148 | 144 | 146 | 36,900 | 146 |
| 2015-07-23 | 147 | 149 | 144 | 145 | 61,400 | 145 |
| 2015-07-22 | 146 | 147 | 144 | 146 | 38,600 | 146 |
| 2015-07-21 | 144 | 148 | 144 | 146 | 37,700 | 146 |
| 2015-07-17 | 144 | 144 | 141 | 143 | 25,900 | 143 |
| 2015-07-16 | 143 | 145 | 142 | 144 | 43,000 | 144 |
| 2015-07-15 | 141 | 142 | 140 | 142 | 29,900 | 142 |
| 2015-07-14 | 141 | 141 | 139 | 141 | 29,100 | 141 |
| 2015-07-13 | 138 | 140 | 137 | 139 | 47,800 | 139 |
| 2015-07-10 | 137 | 138 | 135 | 137 | 55,000 | 137 |
| 2015-07-09 | 135 | 139 | 128 | 137 | 286,800 | 137 |
| 2015-07-08 | 155 | 155 | 143 | 145 | 212,200 | 145 |
| 2015-07-07 | 152 | 153 | 152 | 153 | 19,200 | 153 |
| 2015-07-06 | 152 | 153 | 152 | 152 | 42,800 | 152 |
| 2015-07-03 | 156 | 156 | 153 | 154 | 53,800 | 154 |
| 2015-07-02 | 156 | 159 | 154 | 158 | 105,400 | 158 |
| 2015-07-01 | 152 | 156 | 152 | 156 | 70,100 | 156 |
| 2015-06-30 | 152 | 154 | 152 | 152 | 177,000 | 152 |
| 2015-06-29 | 154 | 157 | 152 | 153 | 77,100 | 153 |
| 2015-06-26 | 157 | 157 | 155 | 156 | 36,200 | 156 |
| 2015-06-25 | 156 | 158 | 154 | 155 | 65,800 | 155 |
| 2015-06-24 | 160 | 160 | 156 | 159 | 78,500 | 159 |
| 2015-06-23 | 155 | 161 | 152 | 161 | 184,900 | 161 |
| 2015-06-22 | 153 | 157 | 153 | 156 | 128,400 | 156 |
| 2015-06-19 | 155 | 156 | 151 | 153 | 168,100 | 153 |
| 2015-06-18 | 160 | 160 | 154 | 154 | 299,900 | 154 |
| 2015-06-17 | 163 | 163 | 158 | 160 | 215,700 | 160 |
| 2015-06-16 | 162 | 164 | 158 | 160 | 377,700 | 160 |
| 2015-06-15 | 165 | 169 | 161 | 161 | 632,200 | 161 |
| 2015-06-12 | 158 | 168 | 158 | 166 | 1,338,100 | 166 |
| 2015-06-11 | 152 | 161 | 151 | 160 | 1,077,700 | 160 |
| 2015-06-10 | 148 | 153 | 146 | 152 | 455,200 | 152 |
| 2015-06-09 | 153 | 154 | 149 | 149 | 894,800 | 149 |
| 2015-06-08 | 165 | 165 | 153 | 155 | 1,560,300 | 155 |
| 2015-06-05 | 165 | 180 | 153 | 163 | 12,544,500 | 163 |
| 2015-06-04 | 134 | 187 | 134 | 170 | 17,826,500 | 170 |
| 2015-06-03 | 132 | 138 | 130 | 137 | 143,500 | 137 |
| 2015-06-02 | 134 | 134 | 132 | 132 | 27,000 | 132 |
| 2015-06-01 | 133 | 134 | 132 | 133 | 19,000 | 133 |
| 2015-05-29 | 133 | 133 | 131 | 133 | 14,700 | 133 |
| 2015-05-28 | 131 | 133 | 131 | 131 | 40,800 | 131 |
| 2015-05-27 | 131 | 132 | 130 | 131 | 13,100 | 131 |
| 2015-05-26 | 131 | 131 | 130 | 130 | 12,200 | 130 |
| 2015-05-25 | 130 | 131 | 130 | 130 | 25,200 | 130 |
| 2015-05-22 | 130 | 131 | 130 | 130 | 21,500 | 130 |
| 2015-05-21 | 132 | 132 | 130 | 130 | 26,300 | 130 |
| 2015-05-20 | 131 | 132 | 130 | 132 | 17,000 | 132 |
| 2015-05-19 | 130 | 132 | 130 | 131 | 17,700 | 131 |
| 2015-05-18 | 131 | 132 | 130 | 132 | 17,400 | 132 |
| 2015-05-15 | 131 | 131 | 129 | 129 | 18,600 | 129 |
| 2015-05-14 | 130 | 131 | 129 | 129 | 35,200 | 129 |
| 2015-05-13 | 131 | 132 | 130 | 130 | 13,300 | 130 |
| 2015-05-12 | 132 | 133 | 130 | 130 | 30,300 | 130 |
| 2015-05-11 | 133 | 134 | 132 | 132 | 25,100 | 132 |
| 2015-05-08 | 133 | 134 | 133 | 133 | 11,100 | 133 |
| 2015-05-07 | 134 | 135 | 133 | 133 | 41,200 | 133 |
| 2015-05-01 | 134 | 135 | 133 | 135 | 22,200 | 135 |
| 2015-04-30 | 135 | 135 | 133 | 134 | 39,600 | 134 |
| 2015-04-28 | 134 | 137 | 134 | 135 | 36,700 | 135 |
| 2015-04-27 | 135 | 135 | 134 | 134 | 8,400 | 134 |
| 2015-04-24 | 135 | 136 | 134 | 134 | 18,000 | 134 |
| 2015-04-23 | 135 | 135 | 134 | 134 | 10,200 | 134 |
| 2015-04-22 | 136 | 136 | 134 | 135 | 8,500 | 135 |
| 2015-04-21 | 134 | 135 | 134 | 135 | 6,100 | 135 |
| 2015-04-20 | 133 | 135 | 133 | 135 | 21,500 | 135 |
| 2015-04-17 | 136 | 136 | 134 | 136 | 51,800 | 136 |
| 2015-04-16 | 136 | 136 | 133 | 133 | 28,000 | 133 |
| 2015-04-15 | 134 | 136 | 134 | 136 | 31,300 | 136 |
| 2015-04-14 | 133 | 135 | 133 | 134 | 22,200 | 134 |
| 2015-04-13 | 133 | 134 | 132 | 133 | 12,800 | 133 |
| 2015-04-10 | 133 | 134 | 132 | 134 | 20,200 | 134 |
| 2015-04-09 | 133 | 133 | 132 | 132 | 7,100 | 132 |
| 2015-04-08 | 134 | 135 | 133 | 133 | 28,700 | 133 |
| 2015-04-07 | 133 | 134 | 133 | 134 | 32,800 | 134 |
| 2015-04-06 | 132 | 133 | 132 | 132 | 5,700 | 132 |
| 2015-04-03 | 133 | 133 | 131 | 133 | 16,600 | 133 |
| 2015-04-02 | 131 | 134 | 130 | 133 | 38,100 | 133 |
| 2015-04-01 | 131 | 131 | 130 | 131 | 18,800 | 131 |
| 2015-03-31 | 131 | 132 | 130 | 130 | 49,600 | 130 |
| 2015-03-30 | 136 | 136 | 131 | 131 | 85,000 | 131 |
| 2015-03-27 | 137 | 137 | 133 | 135 | 64,400 | 135 |
| 2015-03-26 | 136 | 137 | 135 | 137 | 21,400 | 137 |
| 2015-03-25 | 136 | 137 | 135 | 136 | 8,300 | 136 |
| 2015-03-24 | 138 | 138 | 135 | 135 | 23,900 | 135 |
| 2015-03-23 | 136 | 137 | 135 | 136 | 31,200 | 136 |
| 2015-03-20 | 136 | 137 | 135 | 135 | 24,600 | 135 |
| 2015-03-19 | 134 | 136 | 133 | 136 | 34,200 | 136 |
| 2015-03-18 | 134 | 135 | 133 | 134 | 27,500 | 134 |
| 2015-03-17 | 135 | 135 | 132 | 132 | 77,500 | 132 |
| 2015-03-16 | 137 | 137 | 135 | 135 | 37,000 | 135 |
| 2015-03-13 | 140 | 140 | 137 | 137 | 38,500 | 137 |
| 2015-03-12 | 138 | 139 | 137 | 138 | 26,000 | 138 |
| 2015-03-11 | 135 | 138 | 135 | 138 | 22,200 | 138 |
| 2015-03-10 | 138 | 141 | 135 | 135 | 127,300 | 135 |
| 2015-03-09 | 135 | 140 | 134 | 140 | 169,500 | 140 |
| 2015-03-06 | 134 | 135 | 133 | 135 | 18,600 | 135 |
| 2015-03-05 | 133 | 133 | 132 | 133 | 12,600 | 133 |
| 2015-03-04 | 134 | 134 | 133 | 133 | 8,100 | 133 |
| 2015-03-03 | 135 | 135 | 133 | 134 | 5,100 | 134 |
| 2015-03-02 | 134 | 135 | 132 | 134 | 43,000 | 134 |
| 2015-02-27 | 133 | 134 | 132 | 132 | 5,600 | 132 |
| 2015-02-26 | 134 | 134 | 133 | 133 | 22,800 | 133 |
| 2015-02-25 | 132 | 133 | 132 | 132 | 17,000 | 132 |
| 2015-02-24 | 134 | 135 | 132 | 132 | 52,000 | 132 |
| 2015-02-23 | 135 | 137 | 134 | 134 | 53,900 | 134 |
| 2015-02-20 | 133 | 136 | 132 | 135 | 126,600 | 135 |
| 2015-02-19 | 132 | 133 | 131 | 131 | 34,600 | 131 |
| 2015-02-18 | 131 | 133 | 131 | 132 | 50,700 | 132 |
| 2015-02-17 | 130 | 131 | 130 | 130 | 15,400 | 130 |
| 2015-02-16 | 130 | 131 | 129 | 130 | 43,000 | 130 |
| 2015-02-13 | 130 | 131 | 129 | 129 | 23,500 | 129 |
| 2015-02-12 | 129 | 130 | 128 | 130 | 33,200 | 130 |
| 2015-02-10 | 129 | 129 | 127 | 129 | 13,800 | 129 |
| 2015-02-09 | 127 | 130 | 127 | 129 | 16,000 | 129 |
| 2015-02-06 | 129 | 130 | 128 | 129 | 15,400 | 129 |
| 2015-02-05 | 129 | 130 | 129 | 129 | 2,900 | 129 |
| 2015-02-04 | 128 | 131 | 128 | 129 | 27,700 | 129 |
| 2015-02-03 | 131 | 131 | 128 | 128 | 30,100 | 128 |
| 2015-02-02 | 132 | 132 | 129 | 129 | 18,400 | 129 |
| 2015-01-30 | 131 | 132 | 130 | 131 | 13,900 | 131 |
| 2015-01-29 | 132 | 132 | 131 | 131 | 14,300 | 131 |
| 2015-01-28 | 129 | 133 | 129 | 133 | 22,900 | 133 |
| 2015-01-27 | 129 | 130 | 129 | 129 | 11,000 | 129 |
| 2015-01-26 | 129 | 130 | 128 | 130 | 10,100 | 130 |
| 2015-01-23 | 129 | 129 | 128 | 129 | 19,100 | 129 |
| 2015-01-22 | 127 | 129 | 127 | 128 | 7,700 | 128 |
| 2015-01-21 | 128 | 130 | 126 | 128 | 19,500 | 128 |
| 2015-01-20 | 126 | 129 | 126 | 129 | 17,200 | 129 |
| 2015-01-19 | 127 | 127 | 125 | 127 | 13,500 | 127 |
| 2015-01-16 | 128 | 128 | 127 | 127 | 10,300 | 127 |
| 2015-01-15 | 126 | 128 | 126 | 128 | 27,700 | 128 |
| 2015-01-14 | 126 | 127 | 126 | 126 | 11,800 | 126 |
| 2015-01-13 | 128 | 128 | 125 | 126 | 48,400 | 126 |
| 2015-01-09 | 130 | 130 | 128 | 130 | 14,600 | 130 |
| 2015-01-08 | 129 | 130 | 128 | 130 | 71,100 | 130 |
| 2015-01-07 | 129 | 130 | 129 | 129 | 15,900 | 129 |
| 2015-01-06 | 131 | 132 | 129 | 129 | 30,700 | 129 |
| 2015-01-05 | 131 | 133 | 130 | 131 | 15,700 | 131 |
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
