7897 ホクシン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	148	149	148	149	42,300	149
2022-12-29	148	149	148	148	46,700	148
2022-12-28	148	149	147	148	121,200	148
2022-12-27	147	150	147	148	133,700	148
2022-12-26	150	150	147	147	151,500	147
2022-12-23	149	150	148	150	72,300	150
2022-12-22	150	151	149	150	159,100	150
2022-12-21	149	151	147	148	148,100	148
2022-12-20	156	156	149	149	291,800	149
2022-12-19	157	157	156	157	83,100	157
2022-12-16	158	159	157	158	100,000	158
2022-12-15	155	160	155	158	238,900	158
2022-12-14	155	157	155	155	144,600	155
2022-12-13	157	157	154	154	121,300	154
2022-12-12	155	157	153	157	161,700	157
2022-12-09	151	156	151	154	190,100	154
2022-12-08	151	151	149	150	181,200	150
2022-12-07	150	152	149	151	111,200	151
2022-12-06	151	152	150	150	208,800	150
2022-12-05	154	154	151	151	121,900	151
2022-12-02	156	156	154	154	103,200	154
2022-12-01	156	158	154	156	279,000	156
2022-11-30	153	156	152	154	171,300	154
2022-11-29	152	154	151	152	150,000	152
2022-11-28	155	156	151	153	292,200	153
2022-11-25	151	156	151	154	467,700	154
2022-11-24	150	150	148	149	178,700	149
2022-11-22	149	150	148	150	156,400	150
2022-11-21	150	151	149	149	133,900	149
2022-11-18	149	153	149	150	314,600	150
2022-11-17	147	149	147	149	193,700	149
2022-11-16	145	147	144	147	239,800	147
2022-11-15	144	145	144	144	71,300	144
2022-11-14	145	145	143	144	107,700	144
2022-11-11	144	145	143	144	174,100	144
2022-11-10	144	145	144	144	78,900	144
2022-11-09	146	146	144	146	131,200	146
2022-11-08	144	146	144	145	172,600	145
2022-11-07	145	146	144	144	167,500	144
2022-11-04	143	146	143	146	236,000	146
2022-11-02	144	144	142	144	240,100	144
2022-11-01	143	144	142	143	140,200	143
2022-10-31	146	147	141	143	904,400	143
2022-10-28	144	144	142	142	483,000	142
2022-10-27	147	148	142	144	544,300	144
2022-10-26	147	149	146	149	195,600	149
2022-10-25	150	150	144	145	411,200	145
2022-10-24	149	150	148	150	325,100	150
2022-10-21	148	149	147	148	213,000	148
2022-10-20	148	150	147	148	115,900	148
2022-10-19	150	150	148	149	130,000	149
2022-10-18	148	151	148	149	152,900	149
2022-10-17	146	148	146	147	100,600	147
2022-10-14	145	147	145	147	105,800	147
2022-10-13	145	145	142	144	190,000	144
2022-10-12	148	148	145	146	142,700	146
2022-10-11	149	149	146	148	133,600	148
2022-10-07	147	151	147	150	178,900	150
2022-10-06	149	151	147	148	152,300	148
2022-10-05	149	149	146	147	125,900	147
2022-10-04	145	149	145	149	172,300	149
2022-10-03	144	145	142	143	154,200	143
2022-09-30	146	147	143	145	174,800	145
2022-09-29	143	147	143	146	153,000	146
2022-09-28	143	144	140	142	292,900	142
2022-09-27	141	145	141	144	121,100	144
2022-09-26	145	145	141	141	282,300	141
2022-09-22	143	147	143	146	180,300	146
2022-09-21	146	146	144	145	271,300	145
2022-09-20	146	148	145	146	140,400	146
2022-09-16	146	147	144	145	186,000	145
2022-09-15	147	148	146	146	122,700	146
2022-09-14	146	149	146	147	110,800	147
2022-09-13	149	150	149	149	51,400	149
2022-09-12	149	151	149	150	127,300	150
2022-09-09	146	149	146	147	113,300	147
2022-09-08	146	147	145	146	139,700	146
2022-09-07	150	150	144	147	486,900	147
2022-09-06	150	152	150	150	73,400	150
2022-09-05	152	152	149	151	193,100	151
2022-09-02	154	154	152	152	184,300	152
2022-09-01	156	156	152	153	154,700	153
2022-08-31	156	157	155	157	128,800	157
2022-08-30	157	157	154	156	133,400	156
2022-08-29	157	157	155	156	164,600	156
2022-08-26	158	160	157	159	135,000	159
2022-08-25	158	159	156	158	148,800	158
2022-08-24	160	160	157	157	148,500	157
2022-08-23	158	162	157	161	171,300	161
2022-08-22	160	160	157	159	184,900	159
2022-08-19	164	164	161	162	260,300	162
2022-08-18	158	164	157	164	507,500	164
2022-08-17	154	160	154	158	452,700	158
2022-08-16	154	156	152	153	130,100	153
2022-08-15	152	155	151	154	242,600	154
2022-08-12	151	156	151	153	256,300	153
2022-08-10	152	153	150	151	216,900	151
2022-08-09	151	153	150	152	193,900	152
2022-08-08	154	159	152	152	469,700	152
2022-08-05	152	153	150	153	280,600	153
2022-08-04	151	152	150	152	110,700	152
2022-08-03	151	152	148	151	325,800	151
2022-08-02	151	156	150	153	471,500	153
2022-08-01	159	161	147	153	2,856,000	153
2022-07-29	145	146	142	144	315,400	144
2022-07-28	147	147	144	145	143,000	145
2022-07-27	148	149	146	146	93,500	146
2022-07-26	147	150	147	148	98,800	148
2022-07-25	148	149	147	148	79,400	148
2022-07-22	150	150	146	148	129,200	148
2022-07-21	146	150	146	150	158,600	150
2022-07-20	148	149	147	147	148,300	147
2022-07-19	145	147	144	147	123,100	147
2022-07-15	146	147	144	145	131,000	145
2022-07-14	146	148	145	146	236,800	146
2022-07-13	144	145	144	145	62,600	145
2022-07-12	147	147	144	145	128,200	145
2022-07-11	146	148	145	146	88,600	146
2022-07-08	145	148	145	146	198,000	146
2022-07-07	146	146	142	145	165,400	145
2022-07-06	145	145	143	145	93,500	145
2022-07-05	143	147	143	145	172,700	145
2022-07-04	141	144	141	144	154,800	144
2022-07-01	143	143	140	142	298,800	142
2022-06-30	146	147	143	143	202,300	143
2022-06-29	146	148	146	147	122,600	147
2022-06-28	148	150	147	148	126,500	148
2022-06-27	148	149	147	148	72,600	148
2022-06-24	146	148	145	147	177,000	147
2022-06-23	144	147	144	146	170,600	146
2022-06-22	145	145	142	143	108,500	143
2022-06-21	142	146	142	145	228,500	145
2022-06-20	143	144	139	140	224,600	140
2022-06-17	142	145	141	143	283,200	143
2022-06-16	145	147	144	145	146,600	145
2022-06-15	146	148	144	144	204,700	144
2022-06-14	144	148	144	147	202,400	147
2022-06-13	148	148	146	147	144,900	147
2022-06-10	149	152	148	148	197,300	148
2022-06-09	150	153	149	150	298,100	150
2022-06-08	149	152	148	151	360,700	151
2022-06-07	146	148	146	146	267,200	146
2022-06-06	144	147	144	146	160,700	146
2022-06-03	145	146	144	146	129,100	146
2022-06-02	146	146	145	145	127,200	145
2022-06-01	145	146	144	146	142,300	146
2022-05-31	145	145	142	144	216,400	144
2022-05-30	142	146	142	146	218,500	146
2022-05-27	142	143	139	143	463,900	143
2022-05-26	142	147	141	142	320,600	142
2022-05-25	147	147	143	144	441,800	144
2022-05-24	152	152	146	147	379,200	147
2022-05-23	148	150	145	152	402,400	152
2022-05-20	148	150	145	149	242,800	149
2022-05-19	146	149	144	146	276,900	146
2022-05-18	147	149	147	148	264,300	148
2022-05-17	147	150	146	147	242,500	147
2022-05-16	149	150	145	145	304,300	145
2022-05-13	145	152	142	147	701,000	147
2022-05-12	149	150	142	142	536,000	142
2022-05-11	165	166	148	148	2,175,800	148
2022-05-10	178	180	174	179	349,600	179
2022-05-09	183	184	177	177	507,400	177
2022-05-06	187	190	182	186	320,500	186
2022-05-02	185	186	181	186	260,400	186
2022-04-28	183	189	180	185	405,600	185
2022-04-27	185	188	181	181	503,000	181
2022-04-26	196	197	187	189	506,200	189
2022-04-25	200	204	194	195	598,400	195
2022-04-22	201	208	198	203	568,700	203
2022-04-21	212	220	200	204	1,451,700	204
2022-04-20	214	215	207	208	821,200	208
2022-04-19	203	220	195	214	2,315,300	214
2022-04-18	204	206	201	201	417,000	201
2022-04-15	202	207	198	199	557,800	199
2022-04-14	200	202	194	199	330,300	199
2022-04-13	191	201	189	199	386,900	199
2022-04-12	194	195	188	191	535,300	191
2022-04-11	210	213	192	192	1,710,700	192
2022-04-08	187	205	185	205	2,125,700	205
2022-04-07	188	191	184	185	191,200	185
2022-04-06	186	189	184	188	201,100	188
2022-04-05	189	196	186	187	296,200	187
2022-04-04	185	193	185	189	281,800	189
2022-04-01	187	190	185	186	252,200	186
2022-03-31	185	193	184	187	563,800	187
2022-03-30	195	195	185	187	380,300	187
2022-03-29	198	200	191	193	590,400	193
2022-03-28	203	206	192	202	1,446,300	202
2022-03-25	186	200	183	198	1,324,000	198
2022-03-24	184	187	182	183	306,700	183
2022-03-23	183	187	181	185	326,400	185
2022-03-22	183	185	180	180	340,900	180
2022-03-18	188	193	182	182	748,200	182
2022-03-17	183	192	182	188	963,600	188
2022-03-16	180	183	175	181	963,000	181
2022-03-15	181	182	175	180	742,500	180
2022-03-14	175	184	174	179	1,619,800	179
2022-03-11	169	179	167	178	2,982,700	178
2022-03-10	166	178	162	166	1,560,600	166
2022-03-09	160	172	157	167	2,137,700	167
2022-03-08	153	182	152	168	6,292,900	168
2022-03-07	154	155	150	153	150,200	153
2022-03-04	155	156	153	154	105,200	154
2022-03-03	151	157	150	155	150,100	155
2022-03-02	152	152	149	149	53,200	149
2022-03-01	147	153	147	153	138,500	153
2022-02-28	144	148	142	146	95,100	146
2022-02-25	141	144	139	143	111,900	143
2022-02-24	144	145	137	139	205,700	139
2022-02-22	148	149	143	145	155,800	145
2022-02-21	152	152	149	149	108,800	149
2022-02-18	151	154	150	153	64,000	153
2022-02-17	154	154	150	152	109,000	152
2022-02-16	154	156	153	154	36,300	154
2022-02-15	155	157	152	153	86,500	153
2022-02-14	155	156	154	155	72,800	155
2022-02-10	156	158	155	157	165,900	157
2022-02-09	154	155	153	155	25,800	155
2022-02-08	155	156	154	155	29,300	155
2022-02-07	156	156	152	155	127,000	155
2022-02-04	155	158	155	158	147,100	158
2022-02-03	156	157	154	156	59,400	156
2022-02-02	151	156	151	154	206,700	154
2022-02-01	152	153	150	150	154,800	150
2022-01-31	158	158	150	152	465,400	152
2022-01-28	152	155	152	154	178,400	154
2022-01-27	161	162	152	152	189,500	152
2022-01-26	158	162	158	161	67,600	161
2022-01-25	161	161	157	160	100,600	160
2022-01-24	158	162	157	161	68,000	161
2022-01-21	158	160	156	159	101,000	159
2022-01-20	152	160	152	158	125,800	158
2022-01-19	159	159	152	154	223,600	154
2022-01-18	162	165	160	160	275,200	160
2022-01-17	156	163	155	162	372,800	162
2022-01-14	153	153	149	153	207,200	153
2022-01-13	154	155	152	153	61,400	153
2022-01-12	150	155	150	153	49,200	153
2022-01-11	150	150	148	150	94,500	150
2022-01-07	154	154	149	151	132,000	151
2022-01-06	158	158	152	154	167,800	154
2022-01-05	159	159	157	158	46,900	158
2022-01-04	160	160	156	159	141,400	159

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30