9679 ホウライ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 900 | 900 | 900 | 900 | 2,000 | 3,000 |
| 1993-12-29 | 880 | 880 | 880 | 880 | 1,000 | 2,933.33 |
| 1993-12-28 | 910 | 910 | 910 | 910 | 1,000 | 3,033.33 |
| 1993-12-24 | 913 | 913 | 913 | 913 | 1,000 | 3,043.33 |
| 1993-12-22 | 913 | 913 | 913 | 913 | 9,000 | 3,043.33 |
| 1993-12-20 | 939 | 939 | 939 | 939 | 2,000 | 3,130 |
| 1993-12-16 | 926 | 926 | 926 | 926 | 1,000 | 3,086.67 |
| 1993-12-15 | 926 | 926 | 926 | 926 | 1,000 | 3,086.67 |
| 1993-12-07 | 872 | 872 | 872 | 872 | 1,000 | 2,906.67 |
| 1993-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1993-11-30 | 935 | 935 | 935 | 935 | 3,000 | 3,116.67 |
| 1993-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1993-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 21,000 | 4,166.67 |
| 1993-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1993-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1993-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1993-10-13 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1993-10-12 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 4,233.33 |
| 1993-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1993-10-05 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 4,133.33 |
| 1993-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1993-09-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 4,366.67 |
| 1993-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 4,333.33 |
| 1993-09-21 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 4,500 |
| 1993-09-20 | 1,350 | 1,350 | 1,350 | 1,350 | 30,000 | 4,500 |
| 1993-09-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 1993-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1993-09-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1993-09-01 | 1,310 | 1,360 | 1,310 | 1,360 | 25,000 | 4,533.33 |
| 1993-08-31 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 4,366.67 |
| 1993-08-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 1993-08-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1993-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1993-08-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1993-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 1993-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 4,333.33 |
| 1993-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 43,000 | 4,333.33 |
| 1993-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 4,333.33 |
| 1993-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1993-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 4,333.33 |
| 1993-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1993-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 25,000 | 4,333.33 |
| 1993-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1993-07-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1993-07-13 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 4,333.33 |
| 1993-07-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1993-07-08 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 | 4,500 |
| 1993-07-07 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 4,533.33 |
| 1993-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 41,000 | 4,500 |
| 1993-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,600 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1993-06-15 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 4,833.33 |
| 1993-06-11 | 1,440 | 1,440 | 1,440 | 1,440 | 55,000 | 4,800 |
| 1993-06-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 4,633.33 |
| 1993-06-02 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 5,266.67 |
| 1993-05-27 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 5,466.67 |
| 1993-05-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 5,500 |
| 1993-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 5,666.67 |
| 1993-05-19 | 1,670 | 1,700 | 1,650 | 1,650 | 5,000 | 5,500 |
| 1993-05-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 5,833.33 |
| 1993-05-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 5,833.33 |
| 1993-05-12 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 5,433.33 |
| 1993-05-11 | 1,710 | 1,710 | 1,660 | 1,670 | 4,000 | 5,566.67 |
| 1993-05-10 | 1,690 | 1,730 | 1,660 | 1,700 | 13,000 | 5,666.67 |
| 1993-05-06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 4,500 |
| 1993-04-30 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 4,333.33 |
| 1993-04-28 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 4,333.33 |
| 1993-04-27 | 1,280 | 1,280 | 1,220 | 1,220 | 264,000 | 4,066.67 |
| 1993-04-26 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 4,266.67 |
| 1993-04-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 4,300 |
| 1993-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 4,333.33 |
| 1993-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 4,466.67 |
| 1993-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1993-04-13 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 1993-04-12 | 1,350 | 1,360 | 1,340 | 1,350 | 8,000 | 4,500 |
| 1993-04-09 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 4,433.33 |
| 1993-04-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1993-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 4,466.67 |
| 1993-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 1993-04-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1993-03-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 1993-03-30 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 4,166.67 |
| 1993-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 4,000 |
| 1993-03-26 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 3,866.67 |
| 1993-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 3,933.33 |
| 1993-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 3,900 |
| 1993-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 1993-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 3,833.33 |
| 1993-03-08 | 1,160 | 1,170 | 1,160 | 1,170 | 42,000 | 3,900 |
| 1993-03-05 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 3,866.67 |
| 1993-03-03 | 1,160 | 1,170 | 1,160 | 1,170 | 36,000 | 3,900 |
| 1993-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1993-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 4,200 |
| 1993-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1993-02-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1993-02-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1993-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1993-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 4,166.67 |
| 1993-02-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1993-02-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1993-02-04 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 3,933.33 |
| 1993-02-02 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 3,766.67 |
| 1993-01-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1993-01-25 | 1,160 | 1,160 | 1,150 | 1,150 | 31,000 | 3,833.33 |
| 1993-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 3,833.33 |
| 1993-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 3,833.33 |
| 1993-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 3,833.33 |
| 1993-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 65,000 | 3,833.33 |
| 1993-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 163,000 | 3,833.33 |
| 1993-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 3,833.33 |
| 1993-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
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