9679 ホウライ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 980 | 980 | 980 | 980 | 2,000 | 3,266.67 |
| 1996-12-27 | 980 | 980 | 980 | 980 | 3,000 | 3,266.67 |
| 1996-12-26 | 980 | 980 | 980 | 980 | 2,000 | 3,266.67 |
| 1996-12-25 | 982 | 982 | 982 | 982 | 2,000 | 3,273.33 |
| 1996-12-24 | 980 | 981 | 980 | 981 | 4,000 | 3,270 |
| 1996-12-20 | 981 | 981 | 980 | 980 | 3,000 | 3,266.67 |
| 1996-12-19 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1996-12-18 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1996-12-17 | 980 | 980 | 980 | 980 | 2,000 | 3,266.67 |
| 1996-12-16 | 981 | 981 | 980 | 980 | 2,000 | 3,266.67 |
| 1996-12-13 | 1,000 | 1,000 | 980 | 980 | 3,000 | 3,266.67 |
| 1996-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 3,333.33 |
| 1996-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1996-12-09 | 960 | 960 | 960 | 960 | 8,000 | 3,200 |
| 1996-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1996-12-03 | 970 | 1,000 | 970 | 1,000 | 2,000 | 3,333.33 |
| 1996-12-02 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1996-11-29 | 985 | 985 | 950 | 950 | 7,000 | 3,166.67 |
| 1996-11-26 | 951 | 951 | 951 | 951 | 1,000 | 3,170 |
| 1996-11-19 | 950 | 950 | 950 | 950 | 9,000 | 3,166.67 |
| 1996-11-18 | 950 | 950 | 950 | 950 | 4,000 | 3,166.67 |
| 1996-11-13 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1996-11-12 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1996-11-07 | 990 | 1,000 | 990 | 1,000 | 4,000 | 3,333.33 |
| 1996-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1996-10-23 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 3,366.67 |
| 1996-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1996-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-10-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-10-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-09-30 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 3,866.67 |
| 1996-09-26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 3,900 |
| 1996-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 3,866.67 |
| 1996-09-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-09-20 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 3,900 |
| 1996-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 3,866.67 |
| 1996-09-17 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1996-09-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-09-11 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 3,866.67 |
| 1996-09-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1996-09-05 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 3,866.67 |
| 1996-08-28 | 1,170 | 1,170 | 1,170 | 1,170 | 42,000 | 3,900 |
| 1996-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1996-08-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 1996-08-19 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 3,900 |
| 1996-08-16 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 3,866.67 |
| 1996-08-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1996-08-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1996-08-08 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 3,833.33 |
| 1996-08-07 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1996-08-06 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 | 4,100 |
| 1996-08-01 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 4,200 |
| 1996-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-07-29 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 4,200 |
| 1996-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1996-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 4,300 |
| 1996-07-22 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 4,266.67 |
| 1996-07-16 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 4,266.67 |
| 1996-07-12 | 1,280 | 1,280 | 1,280 | 1,280 | 89,000 | 4,266.67 |
| 1996-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1996-07-09 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 4,333.33 |
| 1996-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1996-07-05 | 1,300 | 1,320 | 1,300 | 1,300 | 3,000 | 4,333.33 |
| 1996-07-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 4,166.67 |
| 1996-06-26 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 4,133.33 |
| 1996-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1996-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 4,100 |
| 1996-06-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1996-06-17 | 1,230 | 1,240 | 1,230 | 1,240 | 10,000 | 4,133.33 |
| 1996-06-14 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 4,133.33 |
| 1996-06-13 | 1,290 | 1,290 | 1,250 | 1,260 | 10,000 | 4,200 |
| 1996-06-12 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 4,300 |
| 1996-06-11 | 1,300 | 1,300 | 1,280 | 1,280 | 35,000 | 4,266.67 |
| 1996-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1996-06-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 1996-06-03 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 4,600 |
| 1996-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1996-05-29 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 4,666.67 |
| 1996-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1996-05-27 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1996-05-20 | 1,340 | 1,350 | 1,330 | 1,350 | 10,000 | 4,500 |
| 1996-05-17 | 1,310 | 1,340 | 1,290 | 1,330 | 11,000 | 4,433.33 |
| 1996-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 4,333.33 |
| 1996-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1996-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 1996-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1996-05-10 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 4,333.33 |
| 1996-05-09 | 1,340 | 1,340 | 1,310 | 1,310 | 2,000 | 4,366.67 |
| 1996-05-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 4,466.67 |
| 1996-05-07 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 4,466.67 |
| 1996-05-02 | 1,300 | 1,340 | 1,300 | 1,340 | 12,000 | 4,466.67 |
| 1996-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 4,166.67 |
| 1996-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 4,166.67 |
| 1996-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1996-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1996-04-22 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 4,166.67 |
| 1996-04-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 4,133.33 |
| 1996-04-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-04-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 4,166.67 |
| 1996-04-16 | 1,300 | 1,300 | 1,270 | 1,270 | 9,000 | 4,233.33 |
| 1996-04-15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1996-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 4,333.33 |
| 1996-04-10 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 1996-04-09 | 1,360 | 1,360 | 1,300 | 1,300 | 8,000 | 4,333.33 |
| 1996-04-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 4,466.67 |
| 1996-04-05 | 1,250 | 1,330 | 1,250 | 1,330 | 3,000 | 4,433.33 |
| 1996-04-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 4,166.67 |
| 1996-04-02 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 4,166.67 |
| 1996-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-27 | 1,250 | 1,250 | 1,190 | 1,190 | 2,000 | 3,966.67 |
| 1996-03-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 4,200 |
| 1996-03-25 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 4,133.33 |
| 1996-03-22 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 3,933.33 |
| 1996-03-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 1996-03-18 | 1,190 | 1,220 | 1,150 | 1,220 | 4,000 | 4,066.67 |
| 1996-03-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1996-03-13 | 1,200 | 1,220 | 1,190 | 1,190 | 4,000 | 3,966.67 |
| 1996-03-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-06 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 4,000 |
| 1996-03-04 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 4,066.67 |
| 1996-03-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 4,066.67 |
| 1996-02-29 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 4,100 |
| 1996-02-28 | 1,270 | 1,270 | 1,250 | 1,250 | 91,000 | 4,166.67 |
| 1996-02-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 4,300 |
| 1996-02-22 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 4,266.67 |
| 1996-02-20 | 1,320 | 1,340 | 1,320 | 1,320 | 8,000 | 4,400 |
| 1996-02-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 4,466.67 |
| 1996-02-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 4,466.67 |
| 1996-02-09 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 4,400 |
| 1996-02-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-02-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-02-05 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 | 4,366.67 |
| 1996-02-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1996-02-01 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 4,300 |
| 1996-01-31 | 1,310 | 1,310 | 1,290 | 1,300 | 19,000 | 4,333.33 |
| 1996-01-30 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 4,333.33 |
| 1996-01-29 | 1,290 | 1,340 | 1,280 | 1,280 | 11,000 | 4,266.67 |
| 1996-01-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 4,266.67 |
| 1996-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 4,266.67 |
| 1996-01-24 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 4,233.33 |
| 1996-01-23 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 4,300 |
| 1996-01-22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 4,233.33 |
| 1996-01-19 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 4,200 |
| 1996-01-18 | 1,290 | 1,300 | 1,260 | 1,290 | 12,000 | 4,300 |
| 1996-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 4,166.67 |
| 1996-01-16 | 1,300 | 1,300 | 1,230 | 1,230 | 5,000 | 4,100 |
| 1996-01-12 | 1,380 | 1,380 | 1,300 | 1,300 | 18,000 | 4,333.33 |
| 1996-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1996-01-09 | 1,540 | 1,550 | 1,480 | 1,480 | 8,000 | 4,933.33 |
| 1996-01-08 | 1,550 | 1,550 | 1,500 | 1,540 | 10,000 | 5,133.33 |
| 1996-01-05 | 1,450 | 1,550 | 1,430 | 1,550 | 19,000 | 5,166.67 |
| 1996-01-04 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 4,933.33 |
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