9679 ホウライ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 4,633.33 |
| 1995-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,600 |
| 1995-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 4,666.67 |
| 1995-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,666.67 |
| 1995-12-22 | 1,330 | 1,400 | 1,330 | 1,400 | 6,000 | 4,666.67 |
| 1995-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 4,500 |
| 1995-12-20 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 4,266.67 |
| 1995-12-19 | 1,280 | 1,280 | 1,230 | 1,270 | 7,000 | 4,233.33 |
| 1995-12-18 | 1,390 | 1,390 | 1,290 | 1,300 | 12,000 | 4,333.33 |
| 1995-12-15 | 1,510 | 1,510 | 1,400 | 1,400 | 10,000 | 4,666.67 |
| 1995-12-14 | 1,650 | 1,650 | 1,510 | 1,510 | 5,000 | 5,033.33 |
| 1995-12-13 | 1,610 | 1,650 | 1,600 | 1,650 | 6,000 | 5,500 |
| 1995-12-12 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 | 5,500 |
| 1995-12-11 | 1,650 | 1,700 | 1,650 | 1,700 | 9,000 | 5,666.67 |
| 1995-12-08 | 1,660 | 1,660 | 1,630 | 1,650 | 8,000 | 5,500 |
| 1995-12-07 | 1,700 | 1,710 | 1,670 | 1,710 | 25,000 | 5,700 |
| 1995-12-06 | 1,700 | 1,700 | 1,670 | 1,700 | 5,000 | 5,666.67 |
| 1995-12-05 | 1,670 | 1,700 | 1,650 | 1,700 | 13,000 | 5,666.67 |
| 1995-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 5,666.67 |
| 1995-11-30 | 1,720 | 1,720 | 1,700 | 1,700 | 21,000 | 5,666.67 |
| 1995-11-29 | 1,780 | 1,820 | 1,750 | 1,750 | 7,000 | 5,833.33 |
| 1995-11-28 | 1,940 | 1,960 | 1,780 | 1,780 | 20,000 | 5,933.33 |
| 1995-11-27 | 1,930 | 2,000 | 1,870 | 1,950 | 46,000 | 6,500 |
| 1995-11-24 | 1,670 | 1,950 | 1,670 | 1,940 | 64,000 | 6,466.67 |
| 1995-11-22 | 1,430 | 1,650 | 1,430 | 1,650 | 23,000 | 5,500 |
| 1995-11-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 4,966.67 |
| 1995-11-20 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 5,000 |
| 1995-11-17 | 1,510 | 1,650 | 1,500 | 1,500 | 62,000 | 5,000 |
| 1995-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 5,000 |
| 1995-11-15 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 4,000 |
| 1995-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1995-11-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1995-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1995-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1995-10-31 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1995-10-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1995-10-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1995-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1995-10-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1995-10-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1995-10-03 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1995-10-02 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 4,200 |
| 1995-09-29 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 4,266.67 |
| 1995-09-28 | 1,200 | 1,300 | 1,190 | 1,280 | 24,000 | 4,266.67 |
| 1995-09-27 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 3,700 |
| 1995-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1995-09-25 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 3,566.67 |
| 1995-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-09-21 | 999 | 999 | 990 | 990 | 3,000 | 3,300 |
| 1995-09-19 | 990 | 990 | 990 | 990 | 2,000 | 3,300 |
| 1995-09-18 | 991 | 991 | 990 | 990 | 4,000 | 3,300 |
| 1995-09-14 | 990 | 990 | 990 | 990 | 1,000 | 3,300 |
| 1995-09-13 | 998 | 998 | 998 | 998 | 1,000 | 3,326.67 |
| 1995-09-12 | 980 | 985 | 980 | 985 | 2,000 | 3,283.33 |
| 1995-09-11 | 971 | 975 | 971 | 975 | 2,000 | 3,250 |
| 1995-09-05 | 975 | 975 | 975 | 975 | 1,000 | 3,250 |
| 1995-09-01 | 995 | 999 | 995 | 999 | 3,000 | 3,330 |
| 1995-08-31 | 998 | 998 | 998 | 998 | 2,000 | 3,326.67 |
| 1995-08-30 | 999 | 999 | 999 | 999 | 2,000 | 3,330 |
| 1995-08-29 | 998 | 998 | 998 | 998 | 1,000 | 3,326.67 |
| 1995-08-28 | 999 | 1,000 | 999 | 1,000 | 3,000 | 3,333.33 |
| 1995-08-25 | 990 | 990 | 990 | 990 | 2,000 | 3,300 |
| 1995-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1995-08-23 | 985 | 1,000 | 985 | 1,000 | 2,000 | 3,333.33 |
| 1995-08-22 | 979 | 979 | 979 | 979 | 2,000 | 3,263.33 |
| 1995-08-21 | 979 | 979 | 974 | 974 | 3,000 | 3,246.67 |
| 1995-08-17 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1995-08-16 | 979 | 979 | 979 | 979 | 1,000 | 3,263.33 |
| 1995-08-11 | 805 | 805 | 805 | 805 | 1,000 | 2,683.33 |
| 1995-08-10 | 803 | 803 | 803 | 803 | 1,000 | 2,676.67 |
| 1995-08-09 | 802 | 803 | 802 | 803 | 6,000 | 2,676.67 |
| 1995-08-08 | 803 | 803 | 803 | 803 | 1,000 | 2,676.67 |
| 1995-08-04 | 983 | 983 | 983 | 983 | 16,000 | 3,276.67 |
| 1995-08-03 | 983 | 983 | 983 | 983 | 16,000 | 3,276.67 |
| 1995-08-02 | 985 | 985 | 985 | 985 | 1,000 | 3,283.33 |
| 1995-08-01 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1995-07-31 | 885 | 920 | 885 | 920 | 2,000 | 3,066.67 |
| 1995-07-25 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1995-07-24 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1995-07-20 | 820 | 820 | 820 | 820 | 2,000 | 2,733.33 |
| 1995-07-18 | 810 | 810 | 810 | 810 | 2,000 | 2,700 |
| 1995-07-17 | 781 | 782 | 780 | 780 | 15,000 | 2,600 |
| 1995-07-12 | 780 | 780 | 780 | 780 | 2,000 | 2,600 |
| 1995-07-11 | 780 | 780 | 780 | 780 | 1,000 | 2,600 |
| 1995-07-10 | 780 | 780 | 780 | 780 | 2,000 | 2,600 |
| 1995-06-30 | 780 | 780 | 780 | 780 | 1,000 | 2,600 |
| 1995-06-27 | 780 | 780 | 780 | 780 | 99,000 | 2,600 |
| 1995-06-13 | 830 | 830 | 830 | 830 | 1,000 | 2,766.67 |
| 1995-06-09 | 851 | 851 | 850 | 850 | 5,000 | 2,833.33 |
| 1995-06-05 | 905 | 905 | 905 | 905 | 1,000 | 3,016.67 |
| 1995-05-31 | 860 | 861 | 860 | 861 | 3,000 | 2,870 |
| 1995-05-16 | 856 | 856 | 856 | 856 | 2,000 | 2,853.33 |
| 1995-05-12 | 832 | 832 | 832 | 832 | 5,000 | 2,773.33 |
| 1995-04-28 | 821 | 821 | 821 | 821 | 2,000 | 2,736.67 |
| 1995-04-24 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1995-04-20 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1995-04-19 | 853 | 853 | 853 | 853 | 1,000 | 2,843.33 |
| 1995-04-17 | 874 | 874 | 874 | 874 | 1,000 | 2,913.33 |
| 1995-04-12 | 896 | 896 | 896 | 896 | 2,000 | 2,986.67 |
| 1995-03-31 | 920 | 920 | 920 | 920 | 1,000 | 3,066.67 |
| 1995-03-23 | 880 | 900 | 880 | 900 | 48,000 | 3,000 |
| 1995-03-15 | 890 | 890 | 890 | 890 | 101,000 | 2,966.67 |
| 1995-03-13 | 880 | 880 | 880 | 880 | 2,000 | 2,933.33 |
| 1995-03-02 | 955 | 955 | 955 | 955 | 1,000 | 3,183.33 |
| 1995-02-28 | 910 | 910 | 910 | 910 | 1,000 | 3,033.33 |
| 1995-02-24 | 910 | 910 | 910 | 910 | 1,000 | 3,033.33 |
| 1995-02-22 | 952 | 960 | 952 | 960 | 4,000 | 3,200 |
| 1995-02-21 | 953 | 953 | 953 | 953 | 1,000 | 3,176.67 |
| 1995-02-17 | 953 | 953 | 953 | 953 | 1,000 | 3,176.67 |
| 1995-02-10 | 951 | 951 | 951 | 951 | 1,000 | 3,170 |
| 1995-02-07 | 951 | 951 | 951 | 951 | 2,000 | 3,170 |
| 1995-02-01 | 962 | 962 | 951 | 951 | 2,000 | 3,170 |
| 1995-01-31 | 962 | 962 | 962 | 962 | 1,000 | 3,206.67 |
| 1995-01-30 | 961 | 961 | 961 | 961 | 1,000 | 3,203.33 |
| 1995-01-26 | 961 | 961 | 961 | 961 | 1,000 | 3,203.33 |
| 1995-01-24 | 969 | 969 | 951 | 951 | 2,000 | 3,170 |
| 1995-01-23 | 951 | 951 | 951 | 951 | 2,000 | 3,170 |
| 1995-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 99,000 | 3,333.33 |
| 1995-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 3,600 |
| 1995-01-12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 3,866.67 |
| 1995-01-11 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-01-05 | 990 | 990 | 990 | 990 | 1,000 | 3,300 |
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