7897 ホクシン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	204	206	203	206	119,800	206
2016-12-29	204	207	202	204	146,100	204
2016-12-28	203	205	201	204	164,500	204
2016-12-27	198	202	197	200	130,100	200
2016-12-26	195	201	195	198	133,300	198
2016-12-22	199	200	196	198	284,800	198
2016-12-21	200	203	199	200	140,900	200
2016-12-20	200	201	198	200	149,900	200
2016-12-19	200	203	199	201	105,500	201
2016-12-16	202	203	200	202	107,200	202
2016-12-15	204	207	199	202	281,900	202
2016-12-14	210	210	204	205	237,000	205
2016-12-13	204	217	203	210	512,000	210
2016-12-12	209	211	204	205	382,500	205
2016-12-09	204	207	200	205	330,500	205
2016-12-08	199	203	197	202	251,100	202
2016-12-07	201	201	195	197	211,400	197
2016-12-06	194	203	194	201	295,500	201
2016-12-05	195	196	191	194	208,300	194
2016-12-02	197	198	193	195	330,000	195
2016-12-01	203	205	199	199	368,700	199
2016-11-30	192	211	192	203	917,300	203
2016-11-29	189	195	188	193	236,900	193
2016-11-28	187	192	186	191	296,400	191
2016-11-25	195	195	185	186	595,500	186
2016-11-24	197	197	195	195	170,000	195
2016-11-22	199	201	194	198	337,900	198
2016-11-21	196	199	193	199	323,100	199
2016-11-18	195	196	193	193	151,000	193
2016-11-17	198	198	192	193	352,000	193
2016-11-16	192	199	189	197	544,500	197
2016-11-15	194	196	189	191	404,900	191
2016-11-14	198	200	194	196	353,900	196
2016-11-11	202	205	199	199	307,700	199
2016-11-10	201	209	196	204	767,900	204
2016-11-09	203	205	189	193	1,182,100	193
2016-11-08	208	214	203	204	1,063,000	204
2016-11-07	210	214	207	207	869,600	207
2016-11-04	216	220	210	213	1,307,400	213
2016-11-02	216	224	210	221	1,769,000	221
2016-11-01	217	221	205	220	1,504,900	220
2016-10-31	227	229	217	218	2,276,500	218
2016-10-28	211	217	207	215	769,500	215
2016-10-27	210	215	204	210	792,000	210
2016-10-26	207	208	204	205	353,700	205
2016-10-25	212	214	206	209	561,200	209
2016-10-24	211	220	206	210	919,600	210
2016-10-21	203	225	202	209	3,539,600	209
2016-10-20	203	233	201	206	9,374,100	206
2016-10-19	194	197	193	195	713,200	195
2016-10-17	204	205	197	200	779,500	200
2016-10-13	215	232	207	210	4,687,100	210
2016-10-12	228	228	204	210	2,596,100	210
2016-10-11	243	264	218	221	18,335,400	221
2016-10-07	194	235	193	235	21,911,100	235
2016-10-06	194	196	181	185	4,670,700	185
2016-10-05	213	240	199	200	24,595,900	200
2016-10-04	201	221	183	221	24,680,000	221
2016-10-03	149	177	141	171	28,839,500	171
2016-09-30	127	132	127	129	47,500	129
2016-09-29	129	130	128	130	41,000	130
2016-09-28	124	129	124	129	42,000	129
2016-09-27	125	126	124	126	14,600	126
2016-09-26	126	126	124	125	33,200	125
2016-09-23	127	127	124	126	25,800	126
2016-09-21	124	125	124	125	14,200	125
2016-09-20	126	126	123	124	31,100	124
2016-09-16	128	128	124	126	27,400	126
2016-09-15	129	131	127	127	58,500	127
2016-09-14	127	129	125	129	61,300	129
2016-09-13	127	129	126	127	48,500	127
2016-09-12	126	129	124	126	101,000	126
2016-09-09	125	128	124	126	90,500	126
2016-09-08	124	126	124	125	18,500	125
2016-09-07	124	126	123	125	27,200	125
2016-09-06	125	125	123	124	16,000	124
2016-09-05	124	126	124	125	14,500	125
2016-09-02	123	124	123	123	15,500	123
2016-09-01	122	126	120	125	108,000	125
2016-08-31	122	123	121	123	9,100	123
2016-08-30	124	124	122	122	13,200	122
2016-08-29	123	124	122	124	13,100	124
2016-08-26	125	125	121	123	45,800	123
2016-08-25	122	125	122	124	22,300	124
2016-08-24	122	124	122	122	24,300	122
2016-08-23	121	122	120	121	21,600	121
2016-08-22	120	122	119	120	32,400	120
2016-08-19	123	124	119	121	32,600	121
2016-08-18	123	125	123	123	14,700	123
2016-08-17	125	126	123	125	13,400	125
2016-08-16	126	127	124	126	55,400	126
2016-08-15	123	128	123	124	88,100	124
2016-08-12	124	124	122	123	29,900	123
2016-08-10	120	123	120	122	17,600	122
2016-08-09	121	123	120	121	15,900	121
2016-08-08	120	121	117	120	52,700	120
2016-08-05	120	121	117	117	46,300	117
2016-08-04	118	120	118	119	33,900	119
2016-08-03	117	119	115	118	59,000	118
2016-08-02	124	125	118	118	176,400	118
2016-08-01	122	136	122	126	1,262,600	126
2016-07-29	115	118	114	117	37,500	117
2016-07-28	115	115	113	115	8,900	115
2016-07-27	116	116	115	115	7,900	115
2016-07-26	117	117	115	115	18,500	115
2016-07-25	115	117	115	116	15,900	116
2016-07-22	115	116	114	115	29,800	115
2016-07-21	114	115	114	115	8,900	115
2016-07-20	114	114	111	114	16,300	114
2016-07-19	113	115	113	114	21,400	114
2016-07-15	114	114	112	113	22,600	113
2016-07-14	112	115	112	112	29,900	112
2016-07-13	115	115	112	113	26,400	113
2016-07-12	110	115	110	113	113,800	113
2016-07-11	108	110	107	110	21,400	110
2016-07-08	108	109	106	106	28,400	106
2016-07-07	111	111	108	109	11,900	109
2016-07-06	109	111	109	111	15,600	111
2016-07-05	113	113	108	109	59,300	109
2016-07-04	112	114	110	114	16,900	114
2016-07-01	111	117	110	113	70,400	113
2016-06-30	110	111	110	110	37,900	110
2016-06-29	112	112	108	111	21,300	111
2016-06-28	104	110	102	107	97,900	107
2016-06-27	109	112	107	107	23,200	107
2016-06-24	117	117	108	109	29,300	109
2016-06-23	117	117	114	115	14,600	115
2016-06-22	119	119	114	117	38,100	117
2016-06-21	122	123	122	122	3,600	122
2016-06-20	122	123	121	121	17,600	121
2016-06-17	123	125	123	125	12,200	125
2016-06-16	123	124	120	124	37,800	124
2016-06-15	124	124	122	123	16,100	123
2016-06-14	125	125	122	124	38,200	124
2016-06-13	126	129	125	125	47,100	125
2016-06-10	127	127	125	127	50,000	127
2016-06-09	124	125	123	124	4,900	124
2016-06-08	124	124	123	124	4,200	124
2016-06-07	125	126	124	124	4,100	124
2016-06-06	122	125	121	125	12,500	125
2016-06-03	124	125	122	123	18,100	123
2016-06-02	126	126	125	125	24,000	125
2016-06-01	126	128	126	126	13,400	126
2016-05-31	126	127	126	126	6,100	126
2016-05-30	127	127	125	126	15,900	126
2016-05-27	126	128	125	127	10,800	127
2016-05-26	128	128	126	126	11,800	126
2016-05-25	126	128	126	127	8,100	127
2016-05-24	127	127	125	125	10,500	125
2016-05-23	127	128	126	126	18,500	126
2016-05-20	127	128	125	127	16,700	127
2016-05-19	128	130	126	127	18,100	127
2016-05-18	126	128	126	127	15,200	127
2016-05-17	124	126	124	126	20,300	126
2016-05-16	125	126	123	124	31,700	124
2016-05-13	125	126	123	123	29,600	123
2016-05-12	126	128	123	125	79,000	125
2016-05-11	131	133	127	128	114,500	128
2016-05-10	132	133	130	133	139,700	133
2016-05-09	130	133	128	132	109,900	132
2016-05-06	134	135	128	131	470,500	131
2016-05-02	129	140	125	132	1,523,400	132
2016-04-28	120	123	118	119	29,300	119
2016-04-27	120	122	119	121	23,700	121
2016-04-26	120	121	118	121	27,500	121
2016-04-25	120	121	118	119	33,100	119
2016-04-22	122	122	120	122	12,000	122
2016-04-21	121	123	117	122	60,600	122
2016-04-20	124	124	120	120	18,800	120
2016-04-19	126	126	121	123	36,300	123
2016-04-18	119	123	118	122	70,300	122
2016-04-15	119	119	116	118	11,700	118
2016-04-14	117	119	116	119	26,100	119
2016-04-13	117	117	116	116	5,000	116
2016-04-12	115	118	115	116	43,000	116
2016-04-11	113	116	113	115	7,800	115
2016-04-08	110	114	109	113	15,700	113
2016-04-07	111	113	111	112	2,100	112
2016-04-06	109	112	109	111	18,500	111
2016-04-05	114	115	111	113	16,000	113
2016-04-04	115	116	110	116	17,700	116
2016-04-01	118	118	115	115	10,200	115
2016-03-31	116	118	115	118	20,000	118
2016-03-30	118	119	116	118	33,500	118
2016-03-29	119	120	118	119	19,800	119
2016-03-28	118	121	117	121	30,300	121
2016-03-25	115	119	115	118	52,800	118
2016-03-24	115	116	114	115	15,200	115
2016-03-23	115	115	113	115	24,600	115
2016-03-22	115	115	113	115	42,200	115
2016-03-18	116	116	112	116	20,400	116
2016-03-17	118	118	113	116	29,700	116
2016-03-16	118	119	117	117	11,200	117
2016-03-15	118	119	117	118	16,600	118
2016-03-14	119	120	118	118	12,400	118
2016-03-11	117	118	116	118	31,400	118
2016-03-10	116	119	114	118	54,800	118
2016-03-09	113	116	113	116	26,400	116
2016-03-08	114	116	113	115	27,200	115
2016-03-07	113	116	113	115	23,500	115
2016-03-04	111	115	111	113	26,800	113
2016-03-03	113	114	110	112	67,500	112
2016-03-02	112	114	111	113	27,500	113
2016-03-01	111	113	110	112	22,300	112
2016-02-29	115	115	110	110	19,000	110
2016-02-26	110	116	110	112	44,100	112
2016-02-25	108	111	108	110	16,800	110
2016-02-24	107	109	106	108	13,600	108
2016-02-23	108	108	107	107	12,700	107
2016-02-22	107	108	106	108	7,800	108
2016-02-19	107	108	106	107	22,400	107
2016-02-18	107	109	106	108	29,500	108
2016-02-17	105	106	105	105	14,900	105
2016-02-16	108	109	100	105	78,800	105
2016-02-15	106	108	105	108	61,400	108
2016-02-12	107	112	102	102	64,800	102
2016-02-10	115	116	114	114	16,400	114
2016-02-09	117	118	114	115	30,900	115
2016-02-08	118	119	115	119	29,600	119
2016-02-05	117	120	116	118	16,700	118
2016-02-04	119	120	117	118	20,600	118
2016-02-03	124	124	118	121	33,300	121
2016-02-02	126	126	124	125	17,700	125
2016-02-01	126	126	124	125	32,800	125
2016-01-29	124	125	122	125	23,800	125
2016-01-28	123	124	122	123	36,300	123
2016-01-27	124	125	122	122	21,500	122
2016-01-26	122	125	121	122	30,100	122
2016-01-25	122	126	119	125	61,800	125
2016-01-22	119	125	115	120	171,200	120
2016-01-21	114	132	110	117	676,400	117
2016-01-20	115	116	113	113	10,300	113
2016-01-19	115	116	113	115	29,800	115
2016-01-18	116	116	114	115	47,700	115
2016-01-15	119	119	117	118	11,900	118
2016-01-14	117	118	114	117	52,300	117
2016-01-13	116	121	116	120	25,800	120
2016-01-12	119	119	116	116	19,200	116
2016-01-08	118	120	118	118	17,000	118
2016-01-07	119	120	118	118	20,600	118
2016-01-06	120	120	119	119	12,400	119
2016-01-05	120	121	119	120	12,600	120
2016-01-04	122	122	120	120	11,000	120

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