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 | 3,950 |
| 1997-12-29 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1997-12-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1997-12-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1997-12-22 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1997-12-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-12-17 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-12-16 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1997-12-15 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1997-12-08 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1997-12-04 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-12-03 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-12-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-12-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-11-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-11-21 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-11-20 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1997-11-19 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1997-11-18 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1997-11-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-11-12 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1997-11-11 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1997-11-07 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-11-06 | 470 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1997-11-05 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1997-11-04 | 500 | 500 | 485 | 485 | 6,000 | 4,850 |
| 1997-10-31 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-10-30 | 493 | 500 | 493 | 500 | 2,000 | 5,000 |
| 1997-10-28 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1997-10-24 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-10-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-10-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-10-16 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-10-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-10-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-10-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-10-07 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1997-10-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-10-03 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-09-30 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
| 1997-09-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-09-22 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1997-09-19 | 590 | 590 | 580 | 580 | 554,000 | 5,800 |
| 1997-09-18 | 590 | 590 | 590 | 590 | 551,000 | 5,900 |
| 1997-09-16 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-09-12 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1997-09-11 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-09-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-09-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-08-29 | 620 | 639 | 620 | 639 | 2,000 | 6,390 |
| 1997-08-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-26 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1997-08-22 | 631 | 631 | 626 | 626 | 3,000 | 6,260 |
| 1997-08-20 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1997-08-15 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-08-11 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-08-06 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-08-01 | 632 | 632 | 630 | 630 | 4,000 | 6,300 |
| 1997-07-31 | 636 | 636 | 632 | 632 | 4,000 | 6,320 |
| 1997-07-29 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1997-07-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-07-23 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-07-22 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-07-17 | 648 | 648 | 631 | 631 | 7,000 | 6,310 |
| 1997-07-16 | 660 | 660 | 650 | 650 | 5,000 | 6,500 |
| 1997-07-15 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-07-14 | 669 | 669 | 660 | 660 | 9,000 | 6,600 |
| 1997-07-11 | 661 | 669 | 661 | 669 | 2,000 | 6,690 |
| 1997-07-10 | 680 | 680 | 660 | 660 | 4,000 | 6,600 |
| 1997-07-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-07-07 | 705 | 705 | 695 | 695 | 2,000 | 6,950 |
| 1997-07-04 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1997-07-03 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-07-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-06-30 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1997-06-27 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1997-06-25 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1997-06-23 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-06-20 | 775 | 775 | 775 | 775 | 22,000 | 7,750 |
| 1997-06-17 | 753 | 761 | 753 | 760 | 25,000 | 7,600 |
| 1997-06-16 | 750 | 750 | 750 | 750 | 23,000 | 7,500 |
| 1997-06-13 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-06-12 | 747 | 750 | 747 | 750 | 2,000 | 7,500 |
| 1997-06-10 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1997-06-06 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-06-05 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-06-04 | 679 | 700 | 652 | 700 | 7,000 | 7,000 |
| 1997-06-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-06-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-05-30 | 819 | 819 | 780 | 780 | 7,000 | 7,800 |
| 1997-05-28 | 845 | 845 | 841 | 841 | 47,000 | 8,410 |
| 1997-05-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-05-26 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-05-23 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-05-21 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1997-05-20 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-05-16 | 869 | 878 | 869 | 878 | 2,000 | 8,780 |
| 1997-05-12 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1997-05-09 | 905 | 905 | 895 | 895 | 2,000 | 8,950 |
| 1997-05-07 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1997-05-02 | 851 | 851 | 850 | 850 | 2,000 | 8,500 |
| 1997-04-30 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 1997-04-28 | 870 | 870 | 850 | 850 | 3,000 | 8,500 |
| 1997-04-25 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1997-04-23 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1997-04-21 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1997-04-18 | 807 | 845 | 806 | 845 | 3,000 | 8,450 |
| 1997-04-17 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1997-04-15 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1997-04-10 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1997-04-08 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-04-07 | 922 | 922 | 922 | 922 | 1,000 | 9,220 |
| 1997-04-02 | 928 | 928 | 928 | 928 | 1,000 | 9,280 |
| 1997-03-31 | 930 | 930 | 928 | 928 | 4,000 | 9,280 |
| 1997-03-24 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1997-03-21 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-03-19 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-03-17 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1997-03-13 | 958 | 961 | 958 | 961 | 43,000 | 9,610 |
| 1997-03-10 | 959 | 959 | 959 | 959 | 466,000 | 9,590 |
| 1997-03-04 | 963 | 963 | 963 | 963 | 4,000 | 9,630 |
| 1997-02-28 | 964 | 964 | 964 | 964 | 2,000 | 9,640 |
| 1997-02-26 | 964 | 964 | 964 | 964 | 1,000 | 9,640 |
| 1997-02-25 | 964 | 964 | 964 | 964 | 1,000 | 9,640 |
| 1997-02-24 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 1997-02-21 | 963 | 963 | 963 | 963 | 1,000 | 9,630 |
| 1997-02-17 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1997-02-14 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1997-02-13 | 970 | 970 | 965 | 965 | 2,000 | 9,650 |
| 1997-02-10 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1997-01-31 | 961 | 961 | 961 | 961 | 5,000 | 9,610 |
| 1997-01-29 | 978 | 978 | 978 | 978 | 3,000 | 9,780 |
| 1997-01-27 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 1997-01-17 | 975 | 975 | 961 | 961 | 10,000 | 9,610 |
| 1997-01-16 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1997-01-14 | 961 | 961 | 961 | 961 | 30,000 | 9,610 |
| 1997-01-13 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1997-01-09 | 970 | 980 | 970 | 980 | 3,000 | 9,800 |
| 1997-01-08 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
