9679 ホウライ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 2001-12-25 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2001-12-20 | 290 | 290 | 280 | 280 | 4,000 | 933.33 |
| 2001-12-19 | 270 | 270 | 270 | 270 | 3,000 | 900 |
| 2001-12-18 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2001-12-14 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2001-12-13 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2001-12-11 | 225 | 235 | 225 | 235 | 11,000 | 783.33 |
| 2001-12-10 | 225 | 225 | 225 | 225 | 2,000 | 750 |
| 2001-12-07 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2001-11-30 | 250 | 250 | 230 | 230 | 7,000 | 766.67 |
| 2001-11-20 | 240 | 240 | 235 | 235 | 3,000 | 783.33 |
| 2001-11-16 | 241 | 241 | 230 | 240 | 6,000 | 800 |
| 2001-11-14 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2001-11-08 | 240 | 240 | 230 | 230 | 4,000 | 766.67 |
| 2001-11-07 | 240 | 240 | 240 | 240 | 3,000 | 800 |
| 2001-11-06 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2001-11-05 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2001-11-02 | 250 | 250 | 250 | 250 | 13,000 | 833.33 |
| 2001-11-01 | 250 | 250 | 240 | 240 | 10,000 | 800 |
| 2001-10-31 | 250 | 250 | 250 | 250 | 9,000 | 833.33 |
| 2001-10-30 | 250 | 250 | 250 | 250 | 16,000 | 833.33 |
| 2001-10-29 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2001-10-24 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2001-10-22 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2001-10-16 | 300 | 303 | 300 | 303 | 3,000 | 1,010 |
| 2001-10-12 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2001-10-11 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2001-10-01 | 310 | 320 | 310 | 320 | 3,000 | 1,066.67 |
| 2001-09-28 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2001-09-27 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2001-09-26 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2001-09-25 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2001-09-21 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2001-09-20 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2001-09-17 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2001-09-14 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2001-09-13 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2001-09-12 | 300 | 300 | 290 | 290 | 7,000 | 966.67 |
| 2001-09-05 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2001-09-04 | 320 | 320 | 320 | 320 | 3,000 | 1,066.67 |
| 2001-08-31 | 317 | 317 | 317 | 317 | 4,000 | 1,056.67 |
| 2001-08-29 | 308 | 310 | 308 | 310 | 3,000 | 1,033.33 |
| 2001-08-27 | 330 | 330 | 330 | 330 | 8,000 | 1,100 |
| 2001-08-24 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2001-08-23 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-08-17 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2001-08-16 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2001-08-15 | 330 | 330 | 330 | 330 | 6,000 | 1,100 |
| 2001-08-14 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-08-01 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2001-07-31 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2001-07-26 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2001-07-25 | 337 | 337 | 337 | 337 | 3,000 | 1,123.33 |
| 2001-07-24 | 337 | 337 | 337 | 337 | 1,000 | 1,123.33 |
| 2001-07-16 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2001-07-12 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-07-10 | 340 | 340 | 340 | 340 | 14,000 | 1,133.33 |
| 2001-07-09 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-07-06 | 335 | 335 | 330 | 330 | 3,000 | 1,100 |
| 2001-06-29 | 331 | 340 | 331 | 340 | 3,000 | 1,133.33 |
| 2001-06-28 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2001-06-27 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2001-06-26 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-06-20 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-06-19 | 335 | 340 | 335 | 340 | 3,000 | 1,133.33 |
| 2001-06-15 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2001-06-04 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-06-01 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-31 | 320 | 335 | 320 | 335 | 2,000 | 1,116.67 |
| 2001-05-30 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2001-05-28 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-05-23 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-22 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2001-05-21 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-16 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-05-15 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-14 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-05-10 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-09 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-02 | 330 | 330 | 310 | 310 | 2,000 | 1,033.33 |
| 2001-05-01 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-04-27 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2001-04-23 | 340 | 340 | 330 | 330 | 3,000 | 1,100 |
| 2001-04-20 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2001-04-19 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2001-04-18 | 330 | 330 | 290 | 290 | 13,000 | 966.67 |
| 2001-04-17 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-04-16 | 335 | 335 | 330 | 330 | 4,000 | 1,100 |
| 2001-04-12 | 325 | 325 | 311 | 311 | 5,000 | 1,036.67 |
| 2001-04-05 | 350 | 350 | 340 | 340 | 11,000 | 1,133.33 |
| 2001-03-30 | 349 | 349 | 300 | 300 | 6,000 | 1,000 |
| 2001-03-29 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-03-27 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-03-26 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-03-21 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-03-16 | 325 | 330 | 325 | 330 | 5,000 | 1,100 |
| 2001-03-13 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2001-03-12 | 322 | 322 | 322 | 322 | 300,000 | 1,073.33 |
| 2001-03-06 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-03-01 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-02-28 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2001-02-22 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2001-02-21 | 320 | 320 | 300 | 300 | 2,000 | 1,000 |
| 2001-02-19 | 350 | 350 | 320 | 320 | 5,000 | 1,066.67 |
| 2001-02-16 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2001-02-08 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-02-06 | 342 | 342 | 342 | 342 | 1,000 | 1,140 |
| 2001-02-01 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-01-31 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2001-01-23 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2001-01-17 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2001-01-16 | 369 | 369 | 369 | 369 | 2,000 | 1,230 |
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