9679 ホウライ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1992-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1992-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 4,000 |
| 1992-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1992-12-18 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 4,000 |
| 1992-12-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 1992-12-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1992-12-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1992-12-14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1992-12-11 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 3,700 |
| 1992-12-09 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 3,766.67 |
| 1992-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 3,800 |
| 1992-12-04 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 3,800 |
| 1992-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1992-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 4,000 |
| 1992-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 4,000 |
| 1992-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 4,000 |
| 1992-11-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 4,133.33 |
| 1992-11-24 | 1,270 | 1,270 | 1,200 | 1,200 | 5,000 | 4,000 |
| 1992-11-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 4,200 |
| 1992-11-18 | 1,310 | 1,320 | 1,270 | 1,270 | 9,000 | 4,233.33 |
| 1992-11-17 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 4,333.33 |
| 1992-11-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 4,866.67 |
| 1992-10-21 | 1,850 | 1,850 | 1,850 | 1,850 | 30,000 | 6,166.67 |
| 1992-10-19 | 1,910 | 1,910 | 1,910 | 1,910 | 30,000 | 6,366.67 |
| 1992-10-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 6,666.67 |
| 1992-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 6,666.67 |
| 1992-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 6,666.67 |
| 1992-09-30 | 2,060 | 2,130 | 2,060 | 2,130 | 5,000 | 7,100 |
| 1992-09-29 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 7,000 |
| 1992-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 7,000 |
| 1992-09-22 | 2,040 | 2,200 | 2,040 | 2,200 | 2,000 | 7,333.33 |
| 1992-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 6,666.67 |
| 1992-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 6,666.67 |
| 1992-09-16 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 6,666.67 |
| 1992-09-14 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 6,666.67 |
| 1992-09-11 | 2,000 | 2,000 | 1,960 | 1,960 | 35,000 | 6,533.33 |
| 1992-09-10 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 | 6,533.33 |
| 1992-09-08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 6,500 |
| 1992-09-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 6,666.67 |
| 1992-09-03 | 1,960 | 1,960 | 1,950 | 1,950 | 6,000 | 6,500 |
| 1992-09-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 6,666.67 |
| 1992-09-01 | 1,800 | 1,850 | 1,770 | 1,850 | 4,000 | 6,166.67 |
| 1992-08-31 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 5,800 |
| 1992-08-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 6,066.67 |
| 1992-08-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 5,666.67 |
| 1992-08-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 1992-08-18 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 4,466.67 |
| 1992-08-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1992-08-14 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 4,266.67 |
| 1992-08-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 5,733.33 |
| 1992-08-03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 5,733.33 |
| 1992-07-31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 5,433.33 |
| 1992-07-29 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 5,466.67 |
| 1992-07-16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 6,600 |
| 1992-07-15 | 2,000 | 2,000 | 1,860 | 1,860 | 2,000 | 6,200 |
| 1992-07-14 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 6,766.67 |
| 1992-07-06 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 8,066.67 |
| 1992-07-01 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 | 10,833.30 |
| 1992-06-30 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 11,666.70 |
| 1992-06-29 | 3,450 | 3,500 | 3,400 | 3,500 | 14,000 | 11,666.70 |
| 1992-06-26 | 3,380 | 3,450 | 3,380 | 3,450 | 10,000 | 11,500 |
| 1992-06-25 | 3,450 | 3,500 | 3,450 | 3,500 | 8,000 | 11,666.70 |
| 1992-06-24 | 3,450 | 3,500 | 3,450 | 3,500 | 15,000 | 11,666.70 |
| 1992-06-23 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 11,666.70 |
| 1992-06-22 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 11,666.70 |
| 1992-06-19 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 11,666.70 |
| 1992-06-18 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 11,666.70 |
| 1992-06-17 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 11,666.70 |
| 1992-06-16 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 | 11,666.70 |
| 1992-06-15 | 3,500 | 3,600 | 3,500 | 3,600 | 3,000 | 12,000 |
| 1992-06-12 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 12,000 |
| 1992-06-11 | 3,500 | 3,590 | 3,500 | 3,590 | 7,000 | 11,966.70 |
| 1992-06-10 | 3,500 | 3,600 | 3,500 | 3,600 | 6,000 | 12,000 |
| 1992-06-09 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 12,000 |
| 1992-06-08 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 12,000 |
| 1992-06-05 | 3,490 | 3,500 | 3,490 | 3,500 | 2,000 | 11,666.70 |
| 1992-06-04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 11,333.30 |
| 1992-06-03 | 3,150 | 3,200 | 3,150 | 3,200 | 11,000 | 10,666.70 |
| 1992-06-02 | 3,170 | 3,200 | 3,150 | 3,200 | 17,000 | 10,666.70 |
| 1992-06-01 | 3,050 | 3,140 | 3,050 | 3,140 | 11,000 | 10,466.70 |
| 1992-05-29 | 3,050 | 3,050 | 3,050 | 3,050 | 20,000 | 10,166.70 |
| 1992-05-28 | 3,040 | 3,050 | 3,040 | 3,050 | 68,000 | 10,166.70 |
| 1992-05-27 | 2,950 | 3,050 | 2,940 | 3,040 | 19,000 | 10,133.30 |
| 1992-05-26 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 9,966.67 |
| 1992-05-25 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 9,966.67 |
| 1992-05-22 | 3,090 | 3,090 | 3,090 | 3,090 | 5,000 | 10,300 |
| 1992-05-21 | 3,130 | 3,150 | 3,130 | 3,150 | 12,000 | 10,500 |
| 1992-05-20 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 10,500 |
| 1992-05-19 | 3,190 | 3,190 | 3,130 | 3,180 | 19,000 | 10,600 |
| 1992-05-18 | 3,130 | 3,230 | 3,130 | 3,190 | 21,000 | 10,633.30 |
| 1992-05-14 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 11,933.30 |
| 1992-05-13 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 12,000 |
| 1992-05-12 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 12,200 |
| 1992-05-11 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 | 12,233.30 |
| 1992-05-08 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 12,233.30 |
| 1992-05-07 | 3,630 | 3,680 | 3,630 | 3,680 | 68,000 | 12,266.70 |
| 1992-05-06 | 3,660 | 3,680 | 3,660 | 3,680 | 8,000 | 12,266.70 |
| 1992-05-01 | 3,680 | 3,690 | 3,680 | 3,690 | 21,000 | 12,300 |
| 1992-04-30 | 3,690 | 3,690 | 3,690 | 3,690 | 5,000 | 12,300 |
| 1992-04-28 | 3,540 | 3,690 | 3,540 | 3,690 | 13,000 | 12,300 |
| 1992-04-27 | 4,000 | 4,000 | 3,690 | 3,690 | 5,000 | 12,300 |
| 1992-04-24 | 4,200 | 4,200 | 4,100 | 4,100 | 3,000 | 13,666.70 |
| 1992-04-23 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 14,333.30 |
| 1992-04-22 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 14,333.30 |
| 1992-04-21 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 14,333.30 |
| 1992-04-20 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 14,666.70 |
| 1992-04-16 | 4,130 | 4,170 | 4,130 | 4,170 | 5,000 | 13,900 |
| 1992-04-15 | 4,250 | 4,290 | 4,240 | 4,280 | 5,000 | 14,266.70 |
| 1992-04-14 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 | 14,500 |
| 1992-04-13 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 14,666.70 |
| 1992-04-09 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 14,666.70 |
| 1992-04-08 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 14,666.70 |
| 1992-04-07 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 14,666.70 |
| 1992-04-06 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 14,666.70 |
| 1992-04-03 | 4,200 | 4,400 | 4,200 | 4,400 | 4,000 | 14,666.70 |
| 1992-04-02 | 4,130 | 4,380 | 4,130 | 4,380 | 4,000 | 14,600 |
| 1992-04-01 | 4,500 | 4,550 | 4,500 | 4,550 | 3,000 | 15,166.70 |
| 1992-03-31 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 15,666.70 |
| 1992-03-30 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 16,000 |
| 1992-03-27 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 16,166.70 |
| 1992-03-24 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 15,333.30 |
| 1992-03-23 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 15,333.30 |
| 1992-03-19 | 4,550 | 4,600 | 4,550 | 4,600 | 131,000 | 15,333.30 |
| 1992-03-18 | 4,600 | 4,600 | 4,550 | 4,600 | 132,000 | 15,333.30 |
| 1992-03-17 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 15,666.70 |
| 1992-03-16 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 15,666.70 |
| 1992-03-12 | 4,650 | 4,700 | 4,650 | 4,700 | 2,000 | 15,666.70 |
| 1992-03-11 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 15,666.70 |
| 1992-03-10 | 4,670 | 4,700 | 4,670 | 4,700 | 2,000 | 15,666.70 |
| 1992-03-09 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 | 15,566.70 |
| 1992-03-06 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 15,666.70 |
| 1992-03-05 | 4,400 | 4,700 | 4,400 | 4,700 | 3,000 | 15,666.70 |
| 1992-02-26 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 15,666.70 |
| 1992-02-25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 15,666.70 |
| 1992-02-21 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 15,333.30 |
| 1992-02-20 | 4,400 | 4,550 | 4,400 | 4,550 | 2,000 | 15,166.70 |
| 1992-02-19 | 4,500 | 4,550 | 4,500 | 4,550 | 3,000 | 15,166.70 |
| 1992-02-18 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 15,000 |
| 1992-02-17 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 15,000 |
| 1992-02-14 | 4,500 | 4,550 | 4,500 | 4,550 | 5,000 | 15,166.70 |
| 1992-02-13 | 4,500 | 4,540 | 4,500 | 4,540 | 6,000 | 15,133.30 |
| 1992-02-12 | 4,550 | 4,550 | 4,550 | 4,550 | 6,000 | 15,166.70 |
| 1992-02-10 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 15,166.70 |
| 1992-02-07 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 15,333.30 |
| 1992-02-06 | 4,590 | 4,600 | 4,590 | 4,600 | 4,000 | 15,333.30 |
| 1992-02-05 | 4,500 | 4,600 | 4,500 | 4,600 | 4,000 | 15,333.30 |
| 1992-02-04 | 4,500 | 4,590 | 4,500 | 4,590 | 14,000 | 15,300 |
| 1992-02-03 | 4,500 | 4,590 | 4,500 | 4,590 | 16,000 | 15,300 |
| 1992-01-31 | 4,540 | 4,590 | 4,540 | 4,590 | 11,000 | 15,300 |
| 1992-01-30 | 4,540 | 4,590 | 4,540 | 4,590 | 17,000 | 15,300 |
| 1992-01-29 | 4,540 | 4,590 | 4,540 | 4,590 | 19,000 | 15,300 |
| 1992-01-28 | 4,540 | 4,590 | 4,540 | 4,590 | 11,000 | 15,300 |
| 1992-01-27 | 4,500 | 4,600 | 4,500 | 4,600 | 19,000 | 15,333.30 |
| 1992-01-24 | 4,490 | 4,590 | 4,490 | 4,590 | 13,000 | 15,300 |
| 1992-01-23 | 4,500 | 4,550 | 4,500 | 4,500 | 13,000 | 15,000 |
| 1992-01-22 | 4,560 | 4,600 | 4,560 | 4,600 | 8,000 | 15,333.30 |
| 1992-01-21 | 4,500 | 4,570 | 4,500 | 4,570 | 12,000 | 15,233.30 |
| 1992-01-20 | 4,470 | 4,570 | 4,470 | 4,570 | 16,000 | 15,233.30 |
| 1992-01-17 | 4,530 | 4,570 | 4,530 | 4,570 | 9,000 | 15,233.30 |
| 1992-01-16 | 4,550 | 4,570 | 4,550 | 4,570 | 9,000 | 15,233.30 |
| 1992-01-14 | 4,560 | 4,580 | 4,560 | 4,580 | 8,000 | 15,266.70 |
| 1992-01-13 | 4,550 | 4,580 | 4,550 | 4,580 | 5,000 | 15,266.70 |
| 1992-01-10 | 4,560 | 4,580 | 4,560 | 4,580 | 3,000 | 15,266.70 |
| 1992-01-09 | 4,580 | 4,590 | 4,580 | 4,590 | 3,000 | 15,300 |
| 1992-01-08 | 4,590 | 4,590 | 4,590 | 4,590 | 2,000 | 15,300 |
| 1992-01-07 | 4,590 | 4,600 | 4,590 | 4,600 | 6,000 | 15,333.30 |
| 1992-01-06 | 4,590 | 4,600 | 4,590 | 4,600 | 6,000 | 15,333.30 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株