7897 ホクシン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2920420520020167,400201
2017-12-2820120519920494,000204
2017-12-2719720119720127,900201
2017-12-2619719819619744,600197
2017-12-25200200196198103,000198
2017-12-2219920219920067,500200
2017-12-2119419919319970,800199
2017-12-2019219519119475,200194
2017-12-1919419519319355,400193
2017-12-18195195193194102,800194
2017-12-15196196192194136,800194
2017-12-14198198195196104,300196
2017-12-13198198196197134,000197
2017-12-1220020019819991,500199
2017-12-1120120120020142,100201
2017-12-08204205198200129,300200
2017-12-0719820519720550,000205
2017-12-0620220220020081,800200
2017-12-0520320420220317,500203
2017-12-0420320520320427,300204
2017-12-0120720720320447,100204
2017-11-3020920920420733,300207
2017-11-2920820920720920,400209
2017-11-2820720920520833,400208
2017-11-2720921020621028,300210
2017-11-2420920920420832,500208
2017-11-2220420920420961,100209
2017-11-2120320520320421,100204
2017-11-2020320420220324,500203
2017-11-1720420620120364,200203
2017-11-1620120620020338,700203
2017-11-1521121120020287,200202
2017-11-1321521521221329,800213
2017-11-1021621621221441,500214
2017-11-09213219212216121,500216
2017-11-0821421521121189,800211
2017-11-0721521521221441,000214
2017-11-0621521521421428,000214
2017-11-0221521721421541,400215
2017-11-01219222212216146,600216
2017-10-3121421721321788,000217
2017-10-30214215208214174,600214
2017-10-27213217213216102,400216
2017-10-2621521621121589,800215
2017-10-2521621721521562,500215
2017-10-2421821821521673,600216
2017-10-2321821821521875,600218
2017-10-2021421521121439,900214
2017-10-1921521521221451,100214
2017-10-1821721721521626,600216
2017-10-1721621821621741,800217
2017-10-1621521821521564,800215
2017-10-1321922021421794,100217
2017-10-1221821821621860,400218
2017-10-11220221214218354,300218
2017-10-1021021120821053,300210
2017-10-0621021020720839,500208
2017-10-0520720820620847,700208
2017-10-0420820920620656,500206
2017-10-0321121120720999,200209
2017-10-02203209203208258,200208
2017-09-29212225201202739,800202
2017-09-2821221321021262,000212
2017-09-2721021120821164,200211
2017-09-2621021320821259,500212
2017-09-2520721020721057,600210
2017-09-2220720720320770,600207
2017-09-2120820920620651,100206
2017-09-20211213207208121,900208
2017-09-19204214203214207,300214
2017-09-1519920119820046,000200
2017-09-1420420419919955,200199
2017-09-1320720720320327,400203
2017-09-1220820820320464,200204
2017-09-1120320720320730,100207
2017-09-0820320520320336,500203
2017-09-0720020520020566,600205
2017-09-0619820019619970,900199
2017-09-05207207198200103,600200
2017-09-0420520520320457,200204
2017-09-0120620820520761,600207
2017-08-31204210203205116,100205
2017-08-3020420620320340,400203
2017-08-2920520520320555,200205
2017-08-2820620820420573,300205
2017-08-2520620620320567,100205
2017-08-24207208200205251,000205
2017-08-23195205195205279,400205
2017-08-2219219419019438,400194
2017-08-2119219218919133,500191
2017-08-1819419719319353,000193
2017-08-1719219619219644,500196
2017-08-1619119319019229,600192
2017-08-1519219218919140,100191
2017-08-1418919118618995,500189
2017-08-1019119319019047,100190
2017-08-0919619619219465,700194
2017-08-08196197189197144,600197
2017-08-0719519719419474,800194
2017-08-0419419619319664,500196
2017-08-0319619619319546,500195
2017-08-0219419719319682,100196
2017-08-01194198193194196,600194
2017-07-31200200192195322,500195
2017-07-28203207202203291,100203
2017-07-27201205198203339,200203
2017-07-26200204199203319,600203
2017-07-25199200198199107,800199
2017-07-24197199197197132,600197
2017-07-21197199196198150,700198
2017-07-20193197193195196,300195
2017-07-1919219419119396,400193
2017-07-1819219219019183,000191
2017-07-1419119219019145,400191
2017-07-13194194189191224,500191
2017-07-12195196192192219,200192
2017-07-11194196192194100,900194
2017-07-1019219419219377,800193
2017-07-07193194191192147,400192
2017-07-06200200194194227,300194
2017-07-05195200192199248,500199
2017-07-04196196191192328,700192
2017-07-03194200191193779,100193
2017-06-30187188186188109,000188
2017-06-29186187185186107,700186
2017-06-28186187183185111,900185
2017-06-27188188184186107,700186
2017-06-26182188182187236,600187
2017-06-23188189181181339,700181
2017-06-22190190188190266,500190
2017-06-21186193183193879,100193
2017-06-2018822318119013,007,000190
2017-06-1917317517317529,700175
2017-06-1617417517217356,900173
2017-06-1517617617317330,500173
2017-06-1417317717217584,200175
2017-06-1317117217117147,400171
2017-06-1217417417217243,200172
2017-06-0917217417117360,000173
2017-06-0817517517117158,600171
2017-06-0717317417117243,400172
2017-06-0617617717317363,600173
2017-06-0517617717517559,000175
2017-06-0217517617317665,900176
2017-06-01172174171173146,300173
2017-05-31168173168170159,100170
2017-05-30171171167168203,600168
2017-05-29177177170170162,700170
2017-05-2617717717517566,700175
2017-05-25177178176176225,700176
2017-05-2418118117917930,800179
2017-05-2318018117817932,200179
2017-05-2217918017717938,700179
2017-05-1917817917717838,700178
2017-05-1817818017717950,100179
2017-05-1718318317818137,700181
2017-05-16185186174184111,500184
2017-05-1518718718218551,600185
2017-05-12189189187187104,400187
2017-05-11191191187189166,900189
2017-05-1018618718618685,000186
2017-05-09185187184186111,400186
2017-05-08185185183185156,000185
2017-05-02180183179183173,900183
2017-05-01177180173178541,300178
2017-04-28193196190191219,800191
2017-04-27195198192192124,900192
2017-04-26197198193197123,900197
2017-04-25196199195196107,600196
2017-04-24197198195196105,100196
2017-04-21190198190195232,500195
2017-04-2018819018818964,600189
2017-04-19187191187188104,200188
2017-04-18185190185186102,100186
2017-04-1718218618118364,900183
2017-04-1418318518118282,700182
2017-04-1318218418118268,100182
2017-04-12186190181183160,800183
2017-04-11189192186187261,200187
2017-04-1019619619019380,900193
2017-04-07189192186191133,600191
2017-04-06197197189189294,300189
2017-04-05201202197197154,800197
2017-04-04209210202204290,800204
2017-04-03212215207211431,600211
2017-03-31205209203204322,000204
2017-03-30203205201204116,300204
2017-03-2920320320120264,200202
2017-03-2820020320020385,500203
2017-03-27200205199200105,800200
2017-03-2419920119920056,400200
2017-03-2320220219819995,500199
2017-03-2219920119720093,000200
2017-03-2120320320020286,600202
2017-03-17208208202203151,700203
2017-03-16206207204207108,000207
2017-03-15213213206207181,700207
2017-03-1421221321121341,600213
2017-03-1321121321121280,600212
2017-03-1021121221021192,100211
2017-03-0921321321021185,700211
2017-03-0821121321121365,500213
2017-03-0721221321121354,000213
2017-03-06213214212212103,300212
2017-03-03215216213214102,000214
2017-03-0221621621421574,000215
2017-03-01216216212216104,700216
2017-02-28214217214215127,000215
2017-02-2721621621221494,700214
2017-02-2421421821421676,800216
2017-02-23218219213216160,900216
2017-02-22220222218218123,000218
2017-02-2122122121921980,600219
2017-02-2021822121822056,400220
2017-02-1721922121722081,600220
2017-02-1622122221721991,000219
2017-02-15223223219220141,700220
2017-02-14226227221223172,300223
2017-02-13220224219224141,900224
2017-02-10220222218219148,600219
2017-02-09218220217218153,600218
2017-02-08217223216218188,200218
2017-02-07221222215218276,500218
2017-02-06224225218221228,600221
2017-02-03226228223224140,800224
2017-02-02231231224226334,400226
2017-02-01234236230232304,000232
2017-01-31231241231237538,600237
2017-01-302492572312312,026,500231
2017-01-272362432322381,702,000238
2017-01-26221230219228999,600228
2017-01-25215218213218443,800218
2017-01-24214215210213162,200213
2017-01-23215219212214644,100214
2017-01-20209215208215260,500215
2017-01-1920821020821048,900210
2017-01-1820620820420790,600207
2017-01-17207209205206153,000206
2017-01-16210212206207132,600207
2017-01-1320920920620896,500208
2017-01-12210213207209344,800209
2017-01-11210216210212363,900212
2017-01-10207213207210406,600210
2017-01-0620820920720795,800207
2017-01-05210210208208160,900208
2017-01-04209210206208211,400208

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