9679 ホウライ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 394 | 394 | 394 | 394 | 1,000 | 1,313.33 |
| 2000-12-28 | 395 | 395 | 395 | 395 | 6,000 | 1,316.67 |
| 2000-12-19 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-12-18 | 399 | 399 | 399 | 399 | 3,000 | 1,330 |
| 2000-12-12 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2000-12-11 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-12-08 | 390 | 400 | 390 | 400 | 11,000 | 1,333.33 |
| 2000-12-06 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-12-05 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2000-12-04 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-12-01 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2000-11-30 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2000-11-22 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2000-11-21 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2000-11-20 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2000-11-14 | 310 | 310 | 305 | 305 | 3,000 | 1,016.67 |
| 2000-11-10 | 330 | 330 | 310 | 310 | 5,000 | 1,033.33 |
| 2000-11-07 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2000-10-31 | 350 | 360 | 350 | 360 | 4,000 | 1,200 |
| 2000-10-26 | 340 | 350 | 340 | 350 | 2,000 | 1,166.67 |
| 2000-10-19 | 360 | 360 | 350 | 350 | 9,000 | 1,166.67 |
| 2000-10-18 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2000-10-17 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2000-10-16 | 390 | 390 | 350 | 350 | 6,000 | 1,166.67 |
| 2000-10-05 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2000-10-03 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2000-09-29 | 465 | 465 | 465 | 465 | 3,000 | 1,550 |
| 2000-09-22 | 480 | 490 | 480 | 490 | 2,000 | 1,633.33 |
| 2000-09-20 | 480 | 480 | 480 | 480 | 6,000 | 1,600 |
| 2000-09-19 | 470 | 480 | 470 | 480 | 4,000 | 1,600 |
| 2000-09-18 | 440 | 450 | 440 | 450 | 7,000 | 1,500 |
| 2000-09-12 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2000-09-11 | 470 | 470 | 470 | 470 | 5,000 | 1,566.67 |
| 2000-09-06 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-09-05 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-09-04 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2000-09-01 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2000-08-23 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-08-16 | 435 | 435 | 410 | 410 | 5,000 | 1,366.67 |
| 2000-08-10 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2000-07-31 | 450 | 460 | 450 | 460 | 3,000 | 1,533.33 |
| 2000-07-25 | 462 | 462 | 462 | 462 | 2,000 | 1,540 |
| 2000-07-17 | 501 | 501 | 501 | 501 | 2,000 | 1,670 |
| 2000-07-13 | 463 | 463 | 463 | 463 | 2,000 | 1,543.33 |
| 2000-07-12 | 462 | 462 | 461 | 461 | 6,000 | 1,536.67 |
| 2000-07-11 | 460 | 460 | 460 | 460 | 9,000 | 1,533.33 |
| 2000-07-06 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2000-07-04 | 420 | 420 | 400 | 400 | 16,000 | 1,333.33 |
| 2000-07-03 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2000-06-29 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2000-06-22 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-06-20 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-06-19 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-06-16 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-06-14 | 360 | 360 | 360 | 360 | 6,000 | 1,200 |
| 2000-06-13 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2000-06-12 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2000-05-31 | 355 | 370 | 355 | 370 | 4,000 | 1,233.33 |
| 2000-05-30 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2000-05-29 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2000-05-26 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2000-05-23 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2000-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2000-05-17 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2000-05-16 | 380 | 380 | 380 | 380 | 5,000 | 1,266.67 |
| 2000-05-15 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2000-05-12 | 376 | 376 | 376 | 376 | 1,000 | 1,253.33 |
| 2000-05-02 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2000-05-01 | 391 | 400 | 391 | 400 | 4,000 | 1,333.33 |
| 2000-04-25 | 350 | 350 | 350 | 350 | 7,000 | 1,166.67 |
| 2000-04-19 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2000-04-17 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2000-04-14 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-04-13 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2000-04-12 | 410 | 410 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-04-07 | 420 | 420 | 410 | 410 | 4,000 | 1,366.67 |
| 2000-04-03 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2000-03-31 | 410 | 410 | 410 | 410 | 5,000 | 1,366.67 |
| 2000-03-29 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2000-03-28 | 405 | 411 | 405 | 405 | 4,000 | 1,350 |
| 2000-03-23 | 412 | 412 | 400 | 405 | 25,000 | 1,350 |
| 2000-03-21 | 405 | 405 | 403 | 403 | 10,000 | 1,343.33 |
| 2000-03-17 | 430 | 430 | 395 | 395 | 4,000 | 1,316.67 |
| 2000-03-16 | 410 | 430 | 410 | 430 | 10,000 | 1,433.33 |
| 2000-03-15 | 365 | 400 | 365 | 400 | 4,000 | 1,333.33 |
| 2000-03-14 | 390 | 390 | 350 | 350 | 2,000 | 1,166.67 |
| 2000-03-08 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2000-03-07 | 430 | 437 | 421 | 421 | 5,000 | 1,403.33 |
| 2000-03-06 | 441 | 441 | 441 | 441 | 3,000 | 1,470 |
| 2000-03-03 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2000-02-29 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2000-02-22 | 470 | 470 | 470 | 470 | 2,000 | 1,566.67 |
| 2000-02-18 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-02-17 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-02-16 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 2000-02-10 | 480 | 480 | 480 | 480 | 10,000 | 1,600 |
| 2000-02-08 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2000-02-07 | 500 | 500 | 480 | 490 | 4,000 | 1,633.33 |
| 2000-02-04 | 500 | 500 | 490 | 490 | 3,000 | 1,633.33 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-02-02 | 503 | 503 | 500 | 500 | 8,000 | 1,666.67 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-01-31 | 501 | 501 | 500 | 500 | 5,000 | 1,666.67 |
| 2000-01-28 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-01-27 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2000-01-24 | 480 | 490 | 480 | 490 | 4,000 | 1,633.33 |
| 2000-01-18 | 490 | 490 | 490 | 490 | 3,000 | 1,633.33 |
| 2000-01-17 | 510 | 510 | 490 | 490 | 4,000 | 1,633.33 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2000-01-07 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-01-06 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2000-01-04 | 540 | 540 | 540 | 540 | 3,000 | 1,800 |
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