9679 ホウライ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 490 | 490 | 490 | 490 | 3,000 | 1,633.33 |
| 1998-12-18 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1998-12-17 | 470 | 470 | 470 | 470 | 557,000 | 1,566.67 |
| 1998-12-16 | 485 | 485 | 465 | 470 | 559,000 | 1,566.67 |
| 1998-12-15 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 1998-12-14 | 490 | 490 | 490 | 490 | 4,000 | 1,633.33 |
| 1998-12-11 | 480 | 490 | 480 | 490 | 6,000 | 1,633.33 |
| 1998-12-08 | 487 | 487 | 487 | 487 | 3,000 | 1,623.33 |
| 1998-12-02 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1998-12-01 | 490 | 490 | 490 | 490 | 3,000 | 1,633.33 |
| 1998-11-27 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 1998-11-26 | 471 | 471 | 471 | 471 | 1,000 | 1,570 |
| 1998-11-25 | 460 | 460 | 460 | 460 | 30,000 | 1,533.33 |
| 1998-11-20 | 481 | 481 | 481 | 481 | 1,000 | 1,603.33 |
| 1998-11-19 | 481 | 481 | 465 | 465 | 3,000 | 1,550 |
| 1998-11-18 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1998-11-16 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 1998-11-04 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 1998-11-02 | 440 | 440 | 440 | 440 | 4,000 | 1,466.67 |
| 1998-10-30 | 441 | 441 | 440 | 440 | 5,000 | 1,466.67 |
| 1998-10-29 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1998-10-23 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1998-10-22 | 440 | 450 | 440 | 450 | 6,000 | 1,500 |
| 1998-10-21 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1998-10-16 | 435 | 435 | 430 | 430 | 3,000 | 1,433.33 |
| 1998-10-15 | 431 | 431 | 430 | 430 | 2,000 | 1,433.33 |
| 1998-10-14 | 430 | 430 | 430 | 430 | 5,000 | 1,433.33 |
| 1998-10-13 | 430 | 430 | 430 | 430 | 4,000 | 1,433.33 |
| 1998-10-12 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 1998-10-08 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1998-10-02 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 1998-10-01 | 460 | 460 | 455 | 455 | 3,000 | 1,516.67 |
| 1998-09-30 | 470 | 470 | 470 | 470 | 3,000 | 1,566.67 |
| 1998-09-25 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1998-09-22 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1998-09-21 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1998-09-18 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1998-09-16 | 460 | 470 | 460 | 470 | 3,000 | 1,566.67 |
| 1998-09-09 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 1998-09-08 | 455 | 455 | 452 | 452 | 4,000 | 1,506.67 |
| 1998-09-07 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1998-09-04 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1998-09-01 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1998-08-31 | 496 | 496 | 496 | 496 | 3,000 | 1,653.33 |
| 1998-08-28 | 470 | 470 | 461 | 461 | 4,000 | 1,536.67 |
| 1998-08-25 | 465 | 465 | 465 | 465 | 1,000 | 1,550 |
| 1998-08-19 | 530 | 530 | 510 | 510 | 3,000 | 1,700 |
| 1998-08-17 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 1998-08-06 | 560 | 560 | 560 | 560 | 2,000 | 1,866.67 |
| 1998-08-05 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1998-07-31 | 560 | 560 | 560 | 560 | 2,000 | 1,866.67 |
| 1998-07-22 | 569 | 569 | 569 | 569 | 1,000 | 1,896.67 |
| 1998-07-21 | 560 | 570 | 560 | 570 | 2,000 | 1,900 |
| 1998-07-17 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1998-07-16 | 560 | 570 | 560 | 570 | 5,000 | 1,900 |
| 1998-07-15 | 560 | 560 | 560 | 560 | 5,000 | 1,866.67 |
| 1998-07-14 | 550 | 560 | 550 | 560 | 4,000 | 1,866.67 |
| 1998-07-10 | 545 | 545 | 545 | 545 | 2,000 | 1,816.67 |
| 1998-07-09 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 1998-07-07 | 530 | 545 | 530 | 545 | 3,000 | 1,816.67 |
| 1998-07-03 | 532 | 532 | 532 | 532 | 3,000 | 1,773.33 |
| 1998-07-01 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1998-06-22 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 1998-06-16 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 1998-06-12 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 1998-06-11 | 540 | 545 | 540 | 545 | 24,000 | 1,816.67 |
| 1998-06-10 | 540 | 540 | 540 | 540 | 22,000 | 1,800 |
| 1998-06-02 | 540 | 540 | 540 | 540 | 2,000 | 1,800 |
| 1998-05-29 | 512 | 512 | 512 | 512 | 2,000 | 1,706.67 |
| 1998-05-22 | 502 | 502 | 502 | 502 | 3,000 | 1,673.33 |
| 1998-05-18 | 540 | 540 | 540 | 540 | 2,000 | 1,800 |
| 1998-05-15 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 1998-05-14 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-05-12 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1998-04-30 | 560 | 570 | 560 | 570 | 2,000 | 1,900 |
| 1998-04-27 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 1998-04-24 | 551 | 551 | 551 | 551 | 1,000 | 1,836.67 |
| 1998-04-20 | 580 | 590 | 580 | 590 | 4,000 | 1,966.67 |
| 1998-04-16 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 1998-04-15 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1998-04-09 | 580 | 580 | 580 | 580 | 5,000 | 1,933.33 |
| 1998-04-06 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-04-02 | 555 | 555 | 555 | 555 | 1,000 | 1,850 |
| 1998-04-01 | 555 | 555 | 555 | 555 | 2,000 | 1,850 |
| 1998-03-30 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 1998-03-26 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1998-03-25 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 1998-03-24 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1998-03-23 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1998-03-16 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1998-03-12 | 570 | 570 | 570 | 570 | 4,000 | 1,900 |
| 1998-03-11 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1998-03-09 | 580 | 580 | 570 | 570 | 5,000 | 1,900 |
| 1998-03-04 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-03-03 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 1998-03-02 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 1998-02-27 | 540 | 540 | 540 | 540 | 3,000 | 1,800 |
| 1998-02-18 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-02-16 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1998-02-05 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1998-02-04 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1998-01-30 | 588 | 588 | 588 | 588 | 1,000 | 1,960 |
| 1998-01-28 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1998-01-27 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-01-23 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1998-01-22 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1998-01-21 | 609 | 609 | 550 | 550 | 3,000 | 1,833.33 |
| 1998-01-20 | 600 | 610 | 600 | 610 | 4,000 | 2,033.33 |
| 1998-01-19 | 580 | 610 | 580 | 610 | 3,000 | 2,033.33 |
| 1998-01-16 | 530 | 550 | 530 | 550 | 4,000 | 1,833.33 |
| 1998-01-14 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 1998-01-12 | 528 | 528 | 528 | 528 | 1,000 | 1,760 |
| 1998-01-09 | 500 | 530 | 500 | 530 | 2,000 | 1,766.67 |
| 1998-01-08 | 489 | 500 | 489 | 500 | 3,000 | 1,666.67 |
| 1998-01-06 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
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