9679 ホウライ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 630 | 630 | 600 | 600 | 5,000 | 2,000 |
| 1999-12-27 | 640 | 640 | 640 | 640 | 3,000 | 2,133.33 |
| 1999-12-22 | 640 | 640 | 630 | 630 | 3,000 | 2,100 |
| 1999-12-21 | 700 | 700 | 640 | 650 | 5,000 | 2,166.67 |
| 1999-12-20 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-12-16 | 800 | 800 | 800 | 800 | 1,000 | 2,666.67 |
| 1999-12-14 | 844 | 845 | 844 | 845 | 2,000 | 2,816.67 |
| 1999-12-13 | 847 | 848 | 847 | 848 | 3,000 | 2,826.67 |
| 1999-12-10 | 848 | 848 | 848 | 848 | 6,000 | 2,826.67 |
| 1999-12-07 | 850 | 850 | 850 | 850 | 1,000 | 2,833.33 |
| 1999-12-06 | 850 | 850 | 850 | 850 | 3,000 | 2,833.33 |
| 1999-12-03 | 880 | 900 | 880 | 900 | 2,000 | 3,000 |
| 1999-12-01 | 900 | 900 | 900 | 900 | 5,000 | 3,000 |
| 1999-11-30 | 879 | 900 | 879 | 900 | 11,000 | 3,000 |
| 1999-11-29 | 880 | 895 | 880 | 880 | 5,000 | 2,933.33 |
| 1999-11-26 | 880 | 880 | 880 | 880 | 1,000 | 2,933.33 |
| 1999-11-22 | 890 | 890 | 890 | 890 | 1,000 | 2,966.67 |
| 1999-11-19 | 850 | 850 | 850 | 850 | 1,000 | 2,833.33 |
| 1999-11-17 | 900 | 900 | 850 | 850 | 2,000 | 2,833.33 |
| 1999-11-16 | 919 | 919 | 900 | 900 | 6,000 | 3,000 |
| 1999-11-15 | 930 | 930 | 920 | 920 | 3,000 | 3,066.67 |
| 1999-11-12 | 920 | 920 | 920 | 920 | 4,000 | 3,066.67 |
| 1999-11-11 | 930 | 930 | 920 | 920 | 2,000 | 3,066.67 |
| 1999-11-09 | 920 | 930 | 920 | 920 | 13,000 | 3,066.67 |
| 1999-11-08 | 920 | 920 | 920 | 920 | 1,000 | 3,066.67 |
| 1999-11-05 | 920 | 920 | 920 | 920 | 1,000 | 3,066.67 |
| 1999-11-04 | 900 | 900 | 900 | 900 | 12,000 | 3,000 |
| 1999-11-02 | 900 | 900 | 900 | 900 | 1,000 | 3,000 |
| 1999-11-01 | 900 | 900 | 900 | 900 | 8,000 | 3,000 |
| 1999-10-29 | 900 | 900 | 900 | 900 | 1,000 | 3,000 |
| 1999-10-28 | 900 | 900 | 900 | 900 | 6,000 | 3,000 |
| 1999-10-27 | 900 | 920 | 900 | 910 | 3,000 | 3,033.33 |
| 1999-10-26 | 900 | 900 | 895 | 900 | 5,000 | 3,000 |
| 1999-10-25 | 850 | 850 | 850 | 850 | 20,000 | 2,833.33 |
| 1999-10-22 | 850 | 850 | 850 | 850 | 5,000 | 2,833.33 |
| 1999-10-21 | 920 | 920 | 880 | 880 | 6,000 | 2,933.33 |
| 1999-10-20 | 920 | 920 | 900 | 920 | 6,000 | 3,066.67 |
| 1999-10-18 | 899 | 920 | 899 | 920 | 6,000 | 3,066.67 |
| 1999-10-15 | 920 | 920 | 900 | 900 | 3,000 | 3,000 |
| 1999-10-14 | 830 | 910 | 830 | 910 | 2,000 | 3,033.33 |
| 1999-10-13 | 830 | 830 | 830 | 830 | 3,000 | 2,766.67 |
| 1999-10-08 | 810 | 810 | 810 | 810 | 1,000 | 2,700 |
| 1999-10-07 | 830 | 830 | 810 | 810 | 2,000 | 2,700 |
| 1999-10-05 | 860 | 860 | 850 | 850 | 2,000 | 2,833.33 |
| 1999-10-04 | 850 | 860 | 850 | 860 | 2,000 | 2,866.67 |
| 1999-09-30 | 870 | 870 | 870 | 870 | 2,000 | 2,900 |
| 1999-09-28 | 880 | 880 | 880 | 880 | 1,000 | 2,933.33 |
| 1999-09-24 | 880 | 880 | 880 | 880 | 16,000 | 2,933.33 |
| 1999-09-22 | 880 | 880 | 880 | 880 | 1,000 | 2,933.33 |
| 1999-09-21 | 950 | 950 | 900 | 900 | 4,000 | 3,000 |
| 1999-09-20 | 960 | 960 | 960 | 960 | 1,000 | 3,200 |
| 1999-09-17 | 930 | 950 | 930 | 950 | 8,000 | 3,166.67 |
| 1999-09-16 | 1,000 | 1,000 | 900 | 925 | 3,000 | 3,083.33 |
| 1999-09-14 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 3,333.33 |
| 1999-09-13 | 1,200 | 1,200 | 1,080 | 1,080 | 30,000 | 3,600 |
| 1999-09-10 | 950 | 1,000 | 950 | 1,000 | 8,000 | 3,333.33 |
| 1999-09-09 | 801 | 900 | 801 | 900 | 6,000 | 3,000 |
| 1999-09-08 | 751 | 800 | 750 | 800 | 5,000 | 2,666.67 |
| 1999-09-07 | 705 | 750 | 705 | 750 | 3,000 | 2,500 |
| 1999-09-06 | 700 | 700 | 700 | 700 | 6,000 | 2,333.33 |
| 1999-09-03 | 695 | 695 | 695 | 695 | 2,000 | 2,316.67 |
| 1999-09-02 | 700 | 700 | 700 | 700 | 2,000 | 2,333.33 |
| 1999-09-01 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 1999-08-31 | 689 | 690 | 689 | 690 | 3,000 | 2,300 |
| 1999-08-30 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 1999-08-27 | 690 | 690 | 690 | 690 | 4,000 | 2,300 |
| 1999-08-26 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 1999-08-25 | 690 | 690 | 690 | 690 | 4,000 | 2,300 |
| 1999-08-23 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-08-18 | 680 | 680 | 670 | 670 | 4,000 | 2,233.33 |
| 1999-08-17 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1999-08-16 | 679 | 680 | 679 | 680 | 3,000 | 2,266.67 |
| 1999-08-09 | 690 | 700 | 685 | 685 | 8,000 | 2,283.33 |
| 1999-08-03 | 680 | 680 | 680 | 680 | 4,000 | 2,266.67 |
| 1999-08-02 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-07-30 | 699 | 700 | 699 | 700 | 5,000 | 2,333.33 |
| 1999-07-29 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-07-28 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-07-26 | 670 | 670 | 670 | 670 | 6,000 | 2,233.33 |
| 1999-07-23 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1999-07-16 | 670 | 670 | 660 | 670 | 5,000 | 2,233.33 |
| 1999-07-15 | 680 | 680 | 660 | 660 | 3,000 | 2,200 |
| 1999-07-13 | 710 | 710 | 689 | 689 | 9,000 | 2,296.67 |
| 1999-07-12 | 690 | 710 | 690 | 710 | 2,000 | 2,366.67 |
| 1999-07-09 | 695 | 695 | 690 | 690 | 7,000 | 2,300 |
| 1999-07-05 | 700 | 700 | 690 | 690 | 4,000 | 2,300 |
| 1999-07-02 | 700 | 700 | 700 | 700 | 12,000 | 2,333.33 |
| 1999-07-01 | 700 | 700 | 700 | 700 | 4,000 | 2,333.33 |
| 1999-06-30 | 690 | 700 | 690 | 700 | 3,000 | 2,333.33 |
| 1999-06-24 | 680 | 689 | 680 | 689 | 3,000 | 2,296.67 |
| 1999-06-23 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1999-06-21 | 670 | 670 | 670 | 670 | 3,000 | 2,233.33 |
| 1999-06-18 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 1999-06-17 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 1999-06-16 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 1999-06-14 | 650 | 670 | 650 | 670 | 3,000 | 2,233.33 |
| 1999-06-10 | 670 | 670 | 670 | 670 | 2,000 | 2,233.33 |
| 1999-06-09 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1999-06-07 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1999-06-04 | 650 | 670 | 650 | 670 | 3,000 | 2,233.33 |
| 1999-06-03 | 650 | 650 | 650 | 650 | 3,000 | 2,166.67 |
| 1999-06-01 | 630 | 630 | 630 | 630 | 3,000 | 2,100 |
| 1999-05-31 | 649 | 649 | 630 | 630 | 3,000 | 2,100 |
| 1999-05-27 | 650 | 650 | 650 | 650 | 3,000 | 2,166.67 |
| 1999-05-26 | 650 | 650 | 650 | 650 | 4,000 | 2,166.67 |
| 1999-05-25 | 660 | 660 | 650 | 650 | 6,000 | 2,166.67 |
| 1999-05-21 | 700 | 700 | 690 | 690 | 29,000 | 2,300 |
| 1999-05-20 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1999-05-19 | 718 | 718 | 710 | 710 | 5,000 | 2,366.67 |
| 1999-05-18 | 700 | 741 | 700 | 720 | 11,000 | 2,400 |
| 1999-05-17 | 641 | 718 | 630 | 718 | 18,000 | 2,393.33 |
| 1999-05-14 | 595 | 620 | 595 | 618 | 8,000 | 2,060 |
| 1999-05-12 | 585 | 585 | 585 | 585 | 70,000 | 1,950 |
| 1999-05-07 | 570 | 575 | 570 | 575 | 8,000 | 1,916.67 |
| 1999-05-06 | 570 | 570 | 570 | 570 | 6,000 | 1,900 |
| 1999-04-30 | 570 | 570 | 570 | 570 | 7,000 | 1,900 |
| 1999-04-28 | 570 | 570 | 570 | 570 | 3,000 | 1,900 |
| 1999-04-27 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1999-04-23 | 560 | 560 | 560 | 560 | 12,000 | 1,866.67 |
| 1999-04-21 | 560 | 560 | 560 | 560 | 3,000 | 1,866.67 |
| 1999-04-20 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1999-04-19 | 560 | 570 | 560 | 560 | 7,000 | 1,866.67 |
| 1999-04-16 | 569 | 569 | 550 | 550 | 4,000 | 1,833.33 |
| 1999-04-15 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1999-04-09 | 530 | 540 | 530 | 540 | 5,000 | 1,800 |
| 1999-04-08 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 1999-04-07 | 525 | 525 | 515 | 525 | 5,000 | 1,750 |
| 1999-04-06 | 542 | 542 | 542 | 542 | 2,000 | 1,806.67 |
| 1999-04-05 | 500 | 510 | 500 | 510 | 29,000 | 1,700 |
| 1999-04-02 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 1999-04-01 | 500 | 510 | 500 | 510 | 12,000 | 1,700 |
| 1999-03-31 | 510 | 510 | 500 | 500 | 3,000 | 1,666.67 |
| 1999-03-30 | 510 | 510 | 510 | 510 | 5,000 | 1,700 |
| 1999-03-29 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 1999-03-26 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 1999-03-25 | 500 | 530 | 500 | 530 | 3,000 | 1,766.67 |
| 1999-03-24 | 481 | 481 | 480 | 480 | 9,000 | 1,600 |
| 1999-03-23 | 460 | 480 | 460 | 480 | 10,000 | 1,600 |
| 1999-03-19 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 1999-03-18 | 460 | 460 | 450 | 460 | 21,000 | 1,533.33 |
| 1999-03-17 | 460 | 460 | 460 | 460 | 38,000 | 1,533.33 |
| 1999-03-16 | 460 | 460 | 460 | 460 | 6,000 | 1,533.33 |
| 1999-03-15 | 460 | 460 | 460 | 460 | 7,000 | 1,533.33 |
| 1999-03-12 | 460 | 460 | 460 | 460 | 9,000 | 1,533.33 |
| 1999-03-11 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 1999-03-09 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 1999-03-03 | 460 | 460 | 450 | 450 | 3,000 | 1,500 |
| 1999-03-02 | 450 | 460 | 450 | 460 | 2,000 | 1,533.33 |
| 1999-02-26 | 450 | 480 | 450 | 480 | 4,000 | 1,600 |
| 1999-02-25 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1999-02-24 | 451 | 451 | 450 | 450 | 2,000 | 1,500 |
| 1999-02-23 | 440 | 450 | 440 | 450 | 2,000 | 1,500 |
| 1999-02-22 | 440 | 440 | 440 | 440 | 7,000 | 1,466.67 |
| 1999-02-19 | 440 | 440 | 440 | 440 | 8,000 | 1,466.67 |
| 1999-02-18 | 440 | 450 | 440 | 440 | 10,000 | 1,466.67 |
| 1999-02-17 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 1999-02-16 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 1999-02-15 | 440 | 440 | 440 | 440 | 5,000 | 1,466.67 |
| 1999-02-12 | 445 | 445 | 440 | 440 | 6,000 | 1,466.67 |
| 1999-02-10 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 1999-02-09 | 445 | 445 | 440 | 440 | 2,000 | 1,466.67 |
| 1999-02-08 | 460 | 460 | 450 | 450 | 3,000 | 1,500 |
| 1999-02-04 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 1999-02-03 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 1999-02-02 | 450 | 450 | 450 | 450 | 5,000 | 1,500 |
| 1999-01-29 | 470 | 470 | 465 | 465 | 4,000 | 1,550 |
| 1999-01-27 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 1999-01-22 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1999-01-21 | 480 | 480 | 470 | 475 | 3,000 | 1,583.33 |
| 1999-01-18 | 480 | 485 | 480 | 485 | 3,000 | 1,616.67 |
| 1999-01-14 | 486 | 486 | 480 | 480 | 5,000 | 1,600 |
| 1999-01-05 | 505 | 505 | 500 | 500 | 4,000 | 1,666.67 |
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