9679 ホウライ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 962 | 962 | 962 | 962 | 1,000 | 3,206.67 |
| 1994-12-27 | 952 | 952 | 952 | 952 | 2,000 | 3,173.33 |
| 1994-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-12-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 3,466.67 |
| 1994-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1994-12-16 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 3,333.33 |
| 1994-12-12 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 3,533.33 |
| 1994-11-30 | 952 | 952 | 952 | 952 | 1,000 | 3,173.33 |
| 1994-11-29 | 951 | 951 | 951 | 951 | 1,000 | 3,170 |
| 1994-11-17 | 980 | 1,080 | 980 | 1,080 | 2,000 | 3,600 |
| 1994-11-14 | 981 | 981 | 981 | 981 | 56,000 | 3,270 |
| 1994-11-09 | 980 | 980 | 980 | 980 | 2,000 | 3,266.67 |
| 1994-10-31 | 980 | 980 | 980 | 980 | 2,000 | 3,266.67 |
| 1994-10-28 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1994-10-24 | 998 | 998 | 998 | 998 | 1,000 | 3,326.67 |
| 1994-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1994-10-18 | 992 | 992 | 992 | 992 | 1,000 | 3,306.67 |
| 1994-10-13 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1994-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-09-30 | 960 | 960 | 960 | 960 | 5,000 | 3,200 |
| 1994-09-29 | 950 | 950 | 950 | 950 | 3,000 | 3,166.67 |
| 1994-09-28 | 945 | 950 | 945 | 950 | 2,000 | 3,166.67 |
| 1994-09-27 | 957 | 957 | 950 | 950 | 4,000 | 3,166.67 |
| 1994-09-21 | 980 | 980 | 980 | 980 | 5,000 | 3,266.67 |
| 1994-09-20 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1994-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1994-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1994-09-09 | 999 | 999 | 999 | 999 | 1,000 | 3,330 |
| 1994-09-07 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1994-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 83,000 | 3,400 |
| 1994-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1994-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1994-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 3,433.33 |
| 1994-08-23 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 3,500 |
| 1994-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 3,433.33 |
| 1994-08-19 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 3,500 |
| 1994-08-18 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 3,500 |
| 1994-08-16 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1994-08-15 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 3,700 |
| 1994-08-11 | 1,030 | 1,030 | 1,030 | 1,030 | 30,000 | 3,433.33 |
| 1994-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1994-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1994-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1994-07-29 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 | 3,833.33 |
| 1994-07-27 | 1,080 | 1,120 | 1,080 | 1,120 | 5,000 | 3,733.33 |
| 1994-07-26 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 3,500 |
| 1994-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1994-07-21 | 1,120 | 1,120 | 1,100 | 1,100 | 359,000 | 3,666.67 |
| 1994-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1994-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,666.67 |
| 1994-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1994-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1994-06-30 | 1,110 | 1,110 | 1,050 | 1,050 | 2,000 | 3,500 |
| 1994-06-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 3,833.33 |
| 1994-06-23 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 3,833.33 |
| 1994-06-21 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 3,500 |
| 1994-06-17 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 3,600 |
| 1994-06-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 3,533.33 |
| 1994-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 3,500 |
| 1994-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 3,500 |
| 1994-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 3,500 |
| 1994-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 3,400 |
| 1994-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 3,400 |
| 1994-05-31 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1994-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1994-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 3,500 |
| 1994-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 3,600 |
| 1994-05-17 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 3,500 |
| 1994-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 465,000 | 3,366.67 |
| 1994-05-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 3,366.67 |
| 1994-05-12 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1994-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-05-10 | 990 | 990 | 990 | 990 | 3,000 | 3,300 |
| 1994-05-09 | 1,000 | 1,000 | 980 | 980 | 2,000 | 3,266.67 |
| 1994-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1994-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1994-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1994-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1994-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 3,666.67 |
| 1994-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1994-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1994-03-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-03-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 55,000 | 3,666.67 |
| 1994-03-22 | 1,040 | 1,150 | 1,040 | 1,150 | 4,000 | 3,833.33 |
| 1994-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1994-03-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-03-10 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 3,800 |
| 1994-03-07 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1994-03-04 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 3,833.33 |
| 1994-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-03-01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,666.67 |
| 1994-02-28 | 1,110 | 1,110 | 1,020 | 1,020 | 5,000 | 3,400 |
| 1994-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1994-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1994-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1994-02-01 | 965 | 965 | 965 | 965 | 8,000 | 3,216.67 |
| 1994-01-31 | 965 | 965 | 965 | 965 | 2,000 | 3,216.67 |
| 1994-01-18 | 921 | 921 | 921 | 921 | 1,000 | 3,070 |
| 1994-01-14 | 940 | 950 | 940 | 950 | 3,000 | 3,166.67 |
| 1994-01-13 | 930 | 930 | 930 | 930 | 2,000 | 3,100 |
| 1994-01-12 | 935 | 935 | 935 | 935 | 1,000 | 3,116.67 |
| 1994-01-06 | 901 | 901 | 901 | 901 | 1,000 | 3,003.33 |
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