7897 ホクシン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3011011010910943,200109
2020-12-2910811010711054,900110
2020-12-2810710910710850,700108
2020-12-2510610810610738,600107
2020-12-2410810810510750,900107
2020-12-2310710810710746,700107
2020-12-22108108104107100,600107
2020-12-21112112108109121,800109
2020-12-1811011211011253,200112
2020-12-1711011211011161,300111
2020-12-1610911210911184,800111
2020-12-1511011010910943,800109
2020-12-1410911010810957,200109
2020-12-1110810910810925,600109
2020-12-1010911010910916,200109
2020-12-091091101091099,600109
2020-12-0811011010810998,400109
2020-12-0711011010810846,400108
2020-12-0411111110910940,900109
2020-12-0311211210911082,400110
2020-12-0211011211011242,400112
2020-12-0111011111011138,500111
2020-11-3011211311011039,800110
2020-11-2711111311011374,600113
2020-11-2611211311111140,100111
2020-11-2511611611211276,700112
2020-11-2411611711511563,000115
2020-11-2011511611511520,000115
2020-11-1911611611511518,700115
2020-11-1811611711611613,300116
2020-11-1711611711511543,700115
2020-11-16117117114116106,200116
2020-11-1311811811611755,800117
2020-11-1211911911711830,800118
2020-11-1111711911711830,000118
2020-11-1011911911611664,300116
2020-11-0911811911811823,700118
2020-11-0611811811611721,200117
2020-11-0511811811711839,100118
2020-11-041171181171187,000118
2020-11-0211611711611627,300116
2020-10-3011611611511522,800115
2020-10-2911511611511622,200116
2020-10-2811611711511710,000117
2020-10-2711611611511623,000116
2020-10-2611711711611614,100116
2020-10-231171181171178,900117
2020-10-2211911911711732,400117
2020-10-2111611911611929,200119
2020-10-2011511611511620,600116
2020-10-1911511711511721,300117
2020-10-1611711711511526,100115
2020-10-1511911911711734,700117
2020-10-1411911911811859,100118
2020-10-1311812011812039,400120
2020-10-1211911911811844,200118
2020-10-0911912011911938,500119
2020-10-0812012112012025,700120
2020-10-0712112111911929,100119
2020-10-0612012111912029,400120
2020-10-0511712011712030,500120
2020-10-0211912111611734,300117
2020-09-3012112211911949,200119
2020-09-2912012211912068,200120
2020-09-2812012211912234,800122
2020-09-2511912111911948,700119
2020-09-2412012011811946,800119
2020-09-2312112112012027,000120
2020-09-1812112111912137,500121
2020-09-1712212211912083,700120
2020-09-1612012212012238,900122
2020-09-1511912011811952,300119
2020-09-1411911911811919,100119
2020-09-1111711911611852,900118
2020-09-10114119113118133,100118
2020-09-0911311411311423,900114
2020-09-081131141121148,600114
2020-09-0711211411211228,900112
2020-09-0411311311211225,100112
2020-09-0311411411311316,200113
2020-09-0211411511211353,100113
2020-09-011141151141148,900114
2020-08-3111411511411422,700114
2020-08-2811611611311457,600114
2020-08-2711811811511641,400116
2020-08-2611711811611711,800117
2020-08-2511511711511741,900117
2020-08-2411611611511517,000115
2020-08-211161161151158,900115
2020-08-201151161151164,800116
2020-08-191151161151166,000116
2020-08-1811611611411422,600114
2020-08-1711611611411632,500116
2020-08-1411511611411614,600116
2020-08-1311511511311525,400115
2020-08-1211311411111433,100114
2020-08-1111011311011352,700113
2020-08-0711211210811031,400110
2020-08-0611211211011118,600111
2020-08-0511011311011238,300112
2020-08-0410911110911048,700110
2020-08-0311011110810957,400109
2020-07-3111111311011168,100111
2020-07-3011311311111141,500111
2020-07-2911511511211258,900112
2020-07-2811811911611626,700116
2020-07-2711811811711831,900118
2020-07-2211911911811828,200118
2020-07-2111711911711925,200119
2020-07-2011911911711732,900117
2020-07-1712012111911949,900119
2020-07-1611912011812052,100120
2020-07-1511711911711860,200118
2020-07-1411711711611629,700116
2020-07-1311811811711815,100118
2020-07-1011711811611631,100116
2020-07-0912112111811845,700118
2020-07-0811912211912039,100120
2020-07-0712112111911936,400119
2020-07-0611612011612028,100120
2020-07-0311811811611716,900117
2020-07-0212012011711734,900117
2020-07-0112012111911948,900119
2020-06-3012212212012117,900121
2020-06-2912212312012030,600120
2020-06-2612512512212351,200123
2020-06-2512712712312499,700124
2020-06-2412712912712785,700127
2020-06-2312412612412629,700126
2020-06-2212312412312315,500123
2020-06-1912312412212435,600124
2020-06-1812212212112126,400121
2020-06-1712212312112229,800122
2020-06-1612212312112365,600123
2020-06-1512212311911967,700119
2020-06-12121122118121126,700121
2020-06-1112912912412477,600124
2020-06-10128130126130103,800130
2020-06-09133133127128122,200128
2020-06-08128131127131105,200131
2020-06-0512312812312864,900128
2020-06-04128128123125119,800125
2020-06-0312912912712763,800127
2020-06-0212412912412886,000128
2020-06-0112512512312437,700124
2020-05-2912412612312528,200125
2020-05-2812612612312575,300125
2020-05-2712812812512683,200126
2020-05-2612512712412674,500126
2020-05-2512212412212448,600124
2020-05-2212312312212369,300123
2020-05-21124126121122128,000122
2020-05-20120132119124929,000124
2020-05-1911811811511548,600115
2020-05-1811711811611723,300117
2020-05-1511611711511724,300117
2020-05-1411711711511516,500115
2020-05-1311611711411737,300117
2020-05-1211711811511746,100117
2020-05-1111311711311753,000117
2020-05-0811411411211422,300114
2020-05-0711111311111340,700113
2020-05-0111011310911173,300111
2020-04-3011511611211466,600114
2020-04-2811111411011371,000113
2020-04-2711211210911143,600111
2020-04-2411111110710863,400108
2020-04-231101111101106,800110
2020-04-2210911010910916,200109
2020-04-2111411410911184,000111
2020-04-2011511711411527,500115
2020-04-1711611811511562,000115
2020-04-1611511611411521,400115
2020-04-1511411511411534,600115
2020-04-1411511511311442,400114
2020-04-1311311611211322,900113
2020-04-1011111211111216,000112
2020-04-0911411411111122,700111
2020-04-0811111411011326,300113
2020-04-0710911310911117,400111
2020-04-0610911010610842,500108
2020-04-0311111510910918,200109
2020-04-0211211211011118,000111
2020-04-0111411411111228,000112
2020-03-3111711711111436,300114
2020-03-3011711711311641,800116
2020-03-27121121114118105,600118
2020-03-2612112111711846,700118
2020-03-2512112411912462,200124
2020-03-2411811911311952,200119
2020-03-2311112010811888,700118
2020-03-1911311611011131,300111
2020-03-1811711911311357,100113
2020-03-17102114100114169,500114
2020-03-16105105100104111,400104
2020-03-139810395102208,400102
2020-03-12102110100105339,400105
2020-03-11114115999990,30099
2020-03-1010511410411497,200114
2020-03-09109115103113216,600113
2020-03-0611911911611670,100116
2020-03-0512012211812268,200122
2020-03-0411812011711890,300118
2020-03-0312412411711798,600117
2020-03-02112121112119266,800119
2020-02-28119124114115182,300115
2020-02-2713613612512591,000125
2020-02-2613713813613636,200136
2020-02-2513714013513865,100138
2020-02-211431451431449,400144
2020-02-2014614714414518,600145
2020-02-19143145139145109,500145
2020-02-18147147139143114,700143
2020-02-17150151146147107,100147
2020-02-1415215215115119,800151
2020-02-1315415515215389,200153
2020-02-1215415515115398,300153
2020-02-1015615615315476,300154
2020-02-0715815915715724,800157
2020-02-0615816015715867,300158
2020-02-0515816015615798,900157
2020-02-0415715915715959,200159
2020-02-0315715915515893,000158
2020-01-3116316416016386,800163
2020-01-3016616616016099,300160
2020-01-2916316516216459,800164
2020-01-28164166161162141,700162
2020-01-27167170166166377,100166
2020-01-241611781601712,945,900171
2020-01-2316016015715739,200157
2020-01-2216016116016017,400160
2020-01-2116016216016124,600161
2020-01-2016316316016037,700160
2020-01-1716016215916122,000161
2020-01-1616016116016024,700160
2020-01-1515916015915913,300159
2020-01-1416116215915925,100159
2020-01-1016216215815967,800159
2020-01-09158164157163127,600163
2020-01-0815915915515761,600157
2020-01-0715715915615959,400159
2020-01-0615515715415745,000157

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