7897 ホクシン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	159	165	159	159	246,700	159
2021-12-29	154	160	154	160	216,900	160
2021-12-28	153	156	152	154	194,800	154
2021-12-27	157	158	151	152	96,200	152
2021-12-24	154	161	154	157	253,700	157
2021-12-23	154	155	153	154	49,900	154
2021-12-22	149	154	149	152	113,400	152
2021-12-21	152	152	148	148	122,100	148
2021-12-20	153	153	150	150	296,900	150
2021-12-17	156	156	153	154	83,200	154
2021-12-16	156	158	154	156	177,100	156
2021-12-15	152	155	152	155	65,000	155
2021-12-14	156	156	152	153	129,800	153
2021-12-13	163	167	155	156	503,600	156
2021-12-10	160	162	158	158	104,500	158
2021-12-09	163	164	161	161	167,500	161
2021-12-08	163	167	162	163	194,300	163
2021-12-07	158	162	158	162	78,800	162
2021-12-06	160	161	158	158	80,800	158
2021-12-03	154	160	154	159	130,400	159
2021-12-02	156	156	153	153	137,200	153
2021-12-01	155	158	152	156	192,100	156
2021-11-30	157	160	156	156	174,300	156
2021-11-29	159	161	155	156	257,400	156
2021-11-26	161	161	158	161	302,100	161
2021-11-25	170	170	160	161	480,900	161
2021-11-24	176	176	168	169	194,500	169
2021-11-22	171	173	168	172	215,400	172
2021-11-19	171	173	170	171	127,100	171
2021-11-18	174	175	170	172	287,300	172
2021-11-17	188	188	173	175	716,300	175
2021-11-16	178	188	176	181	1,443,200	181
2021-11-15	176	177	174	175	105,100	175
2021-11-12	173	177	173	176	197,400	176
2021-11-11	174	175	173	173	132,800	173
2021-11-10	175	177	173	175	100,600	175
2021-11-09	179	179	175	175	124,500	175
2021-11-08	176	179	176	179	178,300	179
2021-11-05	182	183	173	175	541,000	175
2021-11-04	183	188	181	182	276,100	182
2021-11-02	181	185	180	181	218,100	181
2021-11-01	183	188	179	183	679,300	183
2021-10-29	190	190	184	185	580,800	185
2021-10-28	183	193	183	190	930,300	190
2021-10-27	200	204	187	187	1,621,500	187
2021-10-26	207	207	196	205	1,715,100	205
2021-10-25	200	202	193	199	1,949,900	199
2021-10-22	184	204	181	202	6,052,100	202
2021-10-21	177	181	177	179	249,600	179
2021-10-20	184	184	177	177	428,000	177
2021-10-19	178	182	177	181	551,200	181
2021-10-18	177	179	176	177	344,500	177
2021-10-15	170	175	170	175	257,100	175
2021-10-14	170	171	169	171	159,900	171
2021-10-13	171	171	170	170	144,600	170
2021-10-12	172	172	169	169	242,300	169
2021-10-11	167	173	166	172	282,400	172
2021-10-08	170	171	167	167	175,400	167
2021-10-07	166	170	166	168	190,500	168
2021-10-06	169	171	165	168	391,000	168
2021-10-05	163	171	163	169	576,700	169
2021-10-04	173	174	163	166	1,079,700	166
2021-10-01	185	188	173	174	3,927,900	174
2021-09-30	175	179	170	170	423,800	170
2021-09-29	169	177	169	176	407,500	176
2021-09-28	173	173	169	171	293,400	171
2021-09-27	172	174	171	173	251,400	173
2021-09-24	170	174	168	173	411,000	173
2021-09-22	171	171	165	166	267,300	166
2021-09-21	170	171	168	169	244,100	169
2021-09-17	168	173	167	173	303,200	173
2021-09-16	169	169	164	167	480,900	167
2021-09-15	170	171	167	170	291,400	170
2021-09-14	171	173	170	171	245,200	171
2021-09-13	170	173	170	172	374,000	172
2021-09-10	170	174	169	171	467,500	171
2021-09-09	168	172	167	168	252,800	168
2021-09-08	167	172	166	170	391,000	170
2021-09-07	164	167	164	167	180,200	167
2021-09-06	167	167	163	163	365,000	163
2021-09-03	164	168	162	168	304,800	168
2021-09-02	166	166	162	162	163,300	162
2021-09-01	161	167	161	166	358,100	166
2021-08-31	161	164	160	164	262,100	164
2021-08-30	159	164	158	164	394,000	164
2021-08-27	159	160	157	158	93,300	158
2021-08-26	158	161	157	161	152,500	161
2021-08-25	156	159	156	158	208,800	158
2021-08-24	153	159	153	156	247,800	156
2021-08-23	152	155	151	154	286,100	154
2021-08-20	153	155	151	151	249,100	151
2021-08-19	155	158	153	153	303,100	153
2021-08-18	153	157	153	157	179,300	157
2021-08-17	158	159	153	153	468,800	153
2021-08-16	163	163	158	158	203,400	158
2021-08-13	160	166	158	164	423,100	164
2021-08-12	158	161	157	159	204,800	159
2021-08-11	157	159	154	159	360,400	159
2021-08-10	151	160	151	157	565,300	157
2021-08-06	154	155	151	152	302,600	152
2021-08-05	152	156	152	154	304,600	154
2021-08-04	159	160	153	153	697,700	153
2021-08-03	165	166	159	160	1,085,000	160
2021-08-02	193	193	164	164	8,811,100	164
2021-07-30	160	161	156	158	213,400	158
2021-07-29	159	162	158	161	139,500	161
2021-07-28	159	159	158	158	95,800	158
2021-07-27	160	162	159	160	211,800	160
2021-07-26	158	159	158	158	58,300	158
2021-07-21	156	159	156	156	173,900	156
2021-07-20	154	157	154	155	227,400	155
2021-07-19	160	161	155	157	236,500	157
2021-07-16	157	161	157	161	181,200	161
2021-07-15	161	161	157	158	176,900	158
2021-07-14	162	163	161	162	202,700	162
2021-07-13	160	163	160	163	265,900	163
2021-07-12	158	161	158	158	239,100	158
2021-07-09	153	159	152	156	364,800	156
2021-07-08	158	158	154	154	311,400	154
2021-07-07	162	165	158	158	559,400	158
2021-07-06	160	168	159	165	875,100	165
2021-07-05	163	165	158	158	656,200	158
2021-07-02	156	162	155	160	430,200	160
2021-07-01	154	159	153	157	250,000	157
2021-06-30	156	157	153	154	242,400	154
2021-06-29	159	162	156	156	262,800	156
2021-06-28	156	161	156	159	258,500	159
2021-06-25	155	159	155	157	232,900	157
2021-06-24	156	156	154	154	289,800	154
2021-06-23	157	159	154	154	396,600	154
2021-06-22	156	159	156	158	369,200	158
2021-06-21	155	157	153	155	500,000	155
2021-06-18	162	164	156	157	882,900	157
2021-06-17	166	166	162	162	657,700	162
2021-06-16	168	170	165	165	483,800	165
2021-06-15	170	171	169	169	333,800	169
2021-06-14	170	172	169	170	375,100	170
2021-06-11	171	175	168	171	746,800	171
2021-06-10	172	173	170	170	618,600	170
2021-06-09	175	181	171	172	3,173,200	172
2021-06-08	174	191	174	180	12,362,200	180
2021-06-07	172	175	166	171	2,681,600	171
2021-06-04	168	177	163	167	3,384,200	167
2021-06-03	170	171	167	168	811,700	168
2021-06-02	173	182	171	172	2,563,200	172
2021-06-01	173	176	169	170	1,559,200	170
2021-05-31	172	177	169	175	2,162,100	175
2021-05-28	181	182	169	170	2,368,900	170
2021-05-27	188	189	181	182	1,450,100	182
2021-05-26	189	193	187	192	924,400	192
2021-05-25	191	194	186	191	1,551,400	191
2021-05-24	196	196	186	187	2,023,000	187
2021-05-21	188	198	186	197	2,254,200	197
2021-05-20	190	191	186	186	773,900	186
2021-05-19	192	199	187	188	1,782,000	188
2021-05-18	196	198	191	195	1,316,600	195
2021-05-17	212	212	193	193	2,236,400	193
2021-05-14	216	219	212	215	1,513,600	215
2021-05-13	209	220	204	217	2,838,400	217
2021-05-12	225	244	208	216	19,106,700	216
2021-05-11	217	224	203	210	9,574,800	210
2021-05-10	216	249	214	249	19,404,300	249
2021-05-07	219	222	206	208	4,670,000	208
2021-05-06	212	254	204	223	24,448,400	223
2021-04-30	243	247	200	204	17,078,600	204
2021-04-28	223	264	210	220	59,914,400	220
2021-04-27	232	235	196	207	59,400,800	207
2021-04-26	160	185	155	185	65,456,600	185
2021-04-23	139	167	134	150	22,974,300	150
2021-04-22	126	130	126	129	98,900	129
2021-04-21	127	127	125	125	56,000	125
2021-04-20	129	129	126	127	66,300	127
2021-04-19	130	131	129	129	88,200	129
2021-04-16	132	133	130	130	126,200	130
2021-04-15	129	132	128	132	208,200	132
2021-04-14	129	130	128	129	184,000	129
2021-04-13	126	129	126	129	116,800	129
2021-04-12	124	130	124	126	280,000	126
2021-04-09	123	125	122	123	80,400	123
2021-04-08	126	127	122	123	223,000	123
2021-04-07	124	128	123	127	206,300	127
2021-04-06	124	127	122	124	260,000	124
2021-04-05	126	126	123	124	124,500	124
2021-04-02	126	126	124	126	43,600	126
2021-04-01	126	127	124	125	150,000	125
2021-03-31	127	127	125	126	116,500	126
2021-03-30	128	129	125	127	279,100	127
2021-03-29	134	136	127	131	1,853,200	131
2021-03-26	120	122	120	121	67,200	121
2021-03-25	119	121	119	120	72,000	120
2021-03-24	120	120	117	118	180,400	118
2021-03-23	122	124	120	120	97,000	120
2021-03-22	123	123	120	122	127,300	122
2021-03-19	125	125	121	122	205,600	122
2021-03-18	128	128	123	125	438,400	125
2021-03-17	118	124	117	124	413,200	124
2021-03-16	117	118	116	118	76,400	118
2021-03-15	118	119	117	118	164,900	118
2021-03-12	118	118	117	118	51,800	118
2021-03-11	117	118	116	117	112,500	117
2021-03-10	117	117	116	117	46,000	117
2021-03-09	115	117	115	117	74,700	117
2021-03-08	115	116	114	115	61,200	115
2021-03-05	114	114	112	114	122,300	114
2021-03-04	116	116	113	115	145,300	115
2021-03-03	116	116	115	116	28,300	116
2021-03-02	116	117	115	115	59,800	115
2021-03-01	115	116	115	115	23,700	115
2021-02-26	116	116	115	115	51,300	115
2021-02-25	116	118	116	116	89,600	116
2021-02-24	118	119	116	116	137,100	116
2021-02-22	116	118	115	118	140,800	118
2021-02-19	115	116	114	115	93,800	115
2021-02-18	116	117	115	115	148,700	115
2021-02-17	115	116	114	116	102,000	116
2021-02-16	115	116	115	116	43,400	116
2021-02-15	116	117	115	115	59,700	115
2021-02-12	116	117	115	115	72,900	115
2021-02-10	117	117	115	115	82,100	115
2021-02-09	116	117	115	117	69,400	117
2021-02-08	117	117	115	117	81,800	117
2021-02-05	116	117	115	117	52,300	117
2021-02-04	116	116	114	115	225,000	115
2021-02-03	114	114	113	114	23,000	114
2021-02-02	115	117	113	113	258,200	113
2021-02-01	112	116	111	115	201,200	115
2021-01-29	117	124	111	111	804,300	111
2021-01-28	112	113	110	112	106,100	112
2021-01-27	112	115	111	113	113,800	113
2021-01-26	112	112	110	111	101,200	111
2021-01-25	112	113	111	112	57,700	112
2021-01-22	113	114	112	112	48,200	112
2021-01-21	112	114	112	113	56,300	113
2021-01-20	112	113	111	112	48,700	112
2021-01-19	112	113	112	112	31,400	112
2021-01-18	113	114	112	112	66,500	112
2021-01-15	114	114	112	114	397,900	114
2021-01-14	120	143	113	115	4,908,600	115
2021-01-13	115	116	113	115	180,500	115
2021-01-12	113	116	113	114	231,800	114
2021-01-08	116	117	111	113	259,400	113
2021-01-07	110	113	110	113	198,400	113
2021-01-06	109	110	108	110	139,400	110
2021-01-05	110	110	109	110	25,900	110
2021-01-04	111	111	109	110	57,600	110

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