9679 ホウライ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	395	395	395	395	3,000	1,316.67
1997-12-29	390	390	390	390	5,000	1,300
1997-12-25	380	380	380	380	4,000	1,266.67
1997-12-24	380	380	380	380	4,000	1,266.67
1997-12-22	390	390	380	380	5,000	1,266.67
1997-12-18	450	450	450	450	2,000	1,500
1997-12-17	460	460	460	460	3,000	1,533.33
1997-12-16	460	460	460	460	5,000	1,533.33
1997-12-15	460	460	460	460	8,000	1,533.33
1997-12-08	440	440	440	440	4,000	1,466.67
1997-12-04	440	440	440	440	5,000	1,466.67
1997-12-03	450	450	450	450	6,000	1,500
1997-12-02	450	450	450	450	3,000	1,500
1997-12-01	480	480	480	480	2,000	1,600
1997-11-28	480	480	480	480	2,000	1,600
1997-11-25	450	450	450	450	3,000	1,500
1997-11-21	480	480	480	480	3,000	1,600
1997-11-20	480	480	480	480	5,000	1,600
1997-11-19	490	490	480	480	3,000	1,600
1997-11-18	499	500	499	500	5,000	1,666.67
1997-11-14	480	480	480	480	1,000	1,600
1997-11-12	476	476	476	476	2,000	1,586.67
1997-11-11	476	476	476	476	2,000	1,586.67
1997-11-07	475	475	475	475	1,000	1,583.33
1997-11-06	470	480	470	480	6,000	1,600
1997-11-05	480	480	480	480	10,000	1,600
1997-11-04	500	500	485	485	6,000	1,616.67
1997-10-31	500	500	500	500	3,000	1,666.67
1997-10-30	493	500	493	500	2,000	1,666.67
1997-10-28	485	485	485	485	4,000	1,616.67
1997-10-24	485	485	485	485	2,000	1,616.67
1997-10-23	500	500	500	500	1,000	1,666.67
1997-10-20	480	480	480	480	2,000	1,600
1997-10-16	480	480	480	480	3,000	1,600
1997-10-15	480	480	480	480	1,000	1,600
1997-10-14	500	500	500	500	1,000	1,666.67
1997-10-08	500	500	500	500	3,000	1,666.67
1997-10-07	501	501	500	500	7,000	1,666.67
1997-10-06	500	500	500	500	3,000	1,666.67
1997-10-03	500	500	500	500	4,000	1,666.67
1997-09-30	555	560	555	560	2,000	1,866.67
1997-09-25	560	560	560	560	1,000	1,866.67
1997-09-22	570	570	570	570	5,000	1,900
1997-09-19	590	590	580	580	554,000	1,933.33
1997-09-18	590	590	590	590	551,000	1,966.67
1997-09-16	580	580	580	580	1,000	1,933.33
1997-09-12	580	580	580	580	3,000	1,933.33
1997-09-11	590	590	590	590	2,000	1,966.67
1997-09-09	610	610	610	610	1,000	2,033.33
1997-09-03	590	590	590	590	1,000	1,966.67
1997-08-29	620	639	620	639	2,000	2,130
1997-08-28	600	600	600	600	1,000	2,000
1997-08-27	600	600	600	600	2,000	2,000
1997-08-26	626	626	626	626	1,000	2,086.67
1997-08-22	631	631	626	626	3,000	2,086.67
1997-08-20	631	631	631	631	2,000	2,103.33
1997-08-15	631	631	631	631	1,000	2,103.33
1997-08-11	631	631	631	631	1,000	2,103.33
1997-08-06	631	631	631	631	1,000	2,103.33
1997-08-01	632	632	630	630	4,000	2,100
1997-07-31	636	636	632	632	4,000	2,106.67
1997-07-29	631	631	631	631	2,000	2,103.33
1997-07-24	630	630	630	630	1,000	2,100
1997-07-23	630	630	630	630	1,000	2,100
1997-07-22	630	630	630	630	2,000	2,100
1997-07-17	648	648	631	631	7,000	2,103.33
1997-07-16	660	660	650	650	5,000	2,166.67
1997-07-15	660	660	660	660	2,000	2,200
1997-07-14	669	669	660	660	9,000	2,200
1997-07-11	661	669	661	669	2,000	2,230
1997-07-10	680	680	660	660	4,000	2,200
1997-07-08	690	690	690	690	1,000	2,300
1997-07-07	705	705	695	695	2,000	2,316.67
1997-07-04	695	695	695	695	2,000	2,316.67
1997-07-03	680	680	680	680	1,000	2,266.67
1997-07-02	700	700	700	700	1,000	2,333.33
1997-06-30	730	730	730	730	3,000	2,433.33
1997-06-27	730	730	730	730	4,000	2,433.33
1997-06-25	740	740	740	740	2,000	2,466.67
1997-06-23	750	750	750	750	1,000	2,500
1997-06-20	775	775	775	775	22,000	2,583.33
1997-06-17	753	761	753	760	25,000	2,533.33
1997-06-16	750	750	750	750	23,000	2,500
1997-06-13	750	750	750	750	1,000	2,500
1997-06-12	747	750	747	750	2,000	2,500
1997-06-10	698	698	698	698	1,000	2,326.67
1997-06-06	670	670	670	670	2,000	2,233.33
1997-06-05	670	670	670	670	1,000	2,233.33
1997-06-04	679	700	652	700	7,000	2,333.33
1997-06-03	700	700	700	700	1,000	2,333.33
1997-06-02	750	750	750	750	1,000	2,500
1997-05-30	819	819	780	780	7,000	2,600
1997-05-28	845	845	841	841	47,000	2,803.33
1997-05-27	850	850	850	850	1,000	2,833.33
1997-05-26	860	860	860	860	1,000	2,866.67
1997-05-23	860	860	860	860	1,000	2,866.67
1997-05-21	850	850	850	850	5,000	2,833.33
1997-05-20	860	860	860	860	1,000	2,866.67
1997-05-16	869	878	869	878	2,000	2,926.67
1997-05-12	885	885	885	885	1,000	2,950
1997-05-09	905	905	895	895	2,000	2,983.33
1997-05-07	895	895	895	895	1,000	2,983.33
1997-05-02	851	851	850	850	2,000	2,833.33
1997-04-30	851	851	851	851	2,000	2,836.67
1997-04-28	870	870	850	850	3,000	2,833.33
1997-04-25	861	861	861	861	1,000	2,870
1997-04-23	850	850	850	850	2,000	2,833.33
1997-04-21	851	851	851	851	1,000	2,836.67
1997-04-18	807	845	806	845	3,000	2,816.67
1997-04-17	801	801	801	801	2,000	2,670
1997-04-15	851	851	851	851	1,000	2,836.67
1997-04-10	881	881	881	881	1,000	2,936.67
1997-04-08	900	900	900	900	1,000	3,000
1997-04-07	922	922	922	922	1,000	3,073.33
1997-04-02	928	928	928	928	1,000	3,093.33
1997-03-31	930	930	928	928	4,000	3,093.33
1997-03-24	940	940	940	940	2,000	3,133.33
1997-03-21	940	940	940	940	1,000	3,133.33
1997-03-19	950	950	950	950	1,000	3,166.67
1997-03-17	961	961	961	961	1,000	3,203.33
1997-03-13	958	961	958	961	43,000	3,203.33
1997-03-10	959	959	959	959	466,000	3,196.67
1997-03-04	963	963	963	963	4,000	3,210
1997-02-28	964	964	964	964	2,000	3,213.33
1997-02-26	964	964	964	964	1,000	3,213.33
1997-02-25	964	964	964	964	1,000	3,213.33
1997-02-24	965	965	965	965	3,000	3,216.67
1997-02-21	963	963	963	963	1,000	3,210
1997-02-17	961	961	961	961	1,000	3,203.33
1997-02-14	961	961	961	961	1,000	3,203.33
1997-02-13	970	970	965	965	2,000	3,216.67
1997-02-10	970	970	970	970	3,000	3,233.33
1997-01-31	961	961	961	961	5,000	3,203.33
1997-01-29	978	978	978	978	3,000	3,260
1997-01-27	988	988	988	988	1,000	3,293.33
1997-01-17	975	975	961	961	10,000	3,203.33
1997-01-16	961	961	961	961	1,000	3,203.33
1997-01-14	961	961	961	961	30,000	3,203.33
1997-01-13	960	960	960	960	3,000	3,200
1997-01-09	970	980	970	980	3,000	3,266.67
1997-01-08	980	980	980	980	3,000	3,266.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30