9679 ホウライ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 150 | 150 | 150 | 150 | 7,000 | 500 |
| 2002-12-24 | 145 | 148 | 145 | 148 | 3,000 | 493.33 |
| 2002-12-19 | 110 | 135 | 110 | 135 | 4,000 | 450 |
| 2002-12-18 | 130 | 130 | 125 | 125 | 3,000 | 416.67 |
| 2002-12-16 | 135 | 135 | 135 | 135 | 5,000 | 450 |
| 2002-12-11 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2002-12-10 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2002-12-09 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2002-12-06 | 110 | 135 | 110 | 135 | 24,000 | 450 |
| 2002-12-05 | 85 | 95 | 85 | 95 | 5,000 | 316.67 |
| 2002-12-04 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2002-12-03 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2002-11-29 | 134 | 134 | 134 | 134 | 9,000 | 446.67 |
| 2002-11-28 | 135 | 135 | 135 | 135 | 3,000 | 450 |
| 2002-11-22 | 140 | 140 | 130 | 130 | 8,000 | 433.33 |
| 2002-11-21 | 140 | 140 | 140 | 140 | 9,000 | 466.67 |
| 2002-11-20 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2002-11-19 | 141 | 141 | 140 | 140 | 7,000 | 466.67 |
| 2002-11-18 | 159 | 159 | 141 | 141 | 5,000 | 470 |
| 2002-11-14 | 150 | 150 | 150 | 150 | 5,000 | 500 |
| 2002-11-12 | 170 | 170 | 170 | 170 | 2,000 | 566.67 |
| 2002-11-07 | 180 | 180 | 151 | 151 | 3,000 | 503.33 |
| 2002-11-06 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2002-10-31 | 193 | 193 | 193 | 193 | 5,000 | 643.33 |
| 2002-10-30 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2002-10-17 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2002-10-16 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2002-09-30 | 218 | 218 | 218 | 218 | 5,000 | 726.67 |
| 2002-09-25 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2002-09-17 | 230 | 230 | 230 | 230 | 3,000 | 766.67 |
| 2002-09-12 | 205 | 205 | 202 | 202 | 5,000 | 673.33 |
| 2002-09-11 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2002-09-09 | 202 | 202 | 202 | 202 | 3,000 | 673.33 |
| 2002-09-05 | 202 | 202 | 202 | 202 | 2,000 | 673.33 |
| 2002-09-03 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2002-09-02 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2002-08-30 | 225 | 235 | 225 | 235 | 3,000 | 783.33 |
| 2002-08-22 | 240 | 240 | 240 | 240 | 5,000 | 800 |
| 2002-08-20 | 230 | 230 | 230 | 230 | 5,000 | 766.67 |
| 2002-08-16 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2002-08-15 | 220 | 220 | 220 | 220 | 5,000 | 733.33 |
| 2002-08-06 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2002-08-01 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2002-07-31 | 215 | 215 | 215 | 215 | 5,000 | 716.67 |
| 2002-07-16 | 230 | 230 | 230 | 230 | 3,000 | 766.67 |
| 2002-07-11 | 230 | 230 | 230 | 230 | 5,000 | 766.67 |
| 2002-07-10 | 230 | 230 | 230 | 230 | 3,000 | 766.67 |
| 2002-07-09 | 230 | 230 | 230 | 230 | 10,000 | 766.67 |
| 2002-07-02 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2002-07-01 | 220 | 220 | 220 | 220 | 10,000 | 733.33 |
| 2002-06-28 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2002-06-27 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2002-06-20 | 248 | 250 | 248 | 250 | 2,000 | 833.33 |
| 2002-06-19 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2002-06-17 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2002-06-13 | 210 | 210 | 210 | 210 | 4,000 | 700 |
| 2002-06-12 | 210 | 210 | 210 | 210 | 2,000 | 700 |
| 2002-06-11 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2002-06-10 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2002-06-06 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2002-06-05 | 230 | 230 | 229 | 229 | 3,000 | 763.33 |
| 2002-06-03 | 235 | 240 | 235 | 240 | 2,000 | 800 |
| 2002-05-31 | 232 | 232 | 232 | 232 | 2,000 | 773.33 |
| 2002-05-29 | 230 | 230 | 225 | 225 | 2,000 | 750 |
| 2002-05-28 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2002-05-27 | 230 | 230 | 225 | 225 | 3,000 | 750 |
| 2002-05-24 | 240 | 240 | 240 | 240 | 3,000 | 800 |
| 2002-05-23 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2002-05-22 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2002-05-20 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2002-05-17 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2002-05-16 | 250 | 250 | 250 | 250 | 4,000 | 833.33 |
| 2002-05-13 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 4,000 | 766.67 |
| 2002-05-09 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2002-05-08 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2002-05-02 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2002-05-01 | 245 | 245 | 240 | 240 | 3,000 | 800 |
| 2002-04-30 | 250 | 250 | 250 | 250 | 4,000 | 833.33 |
| 2002-04-26 | 255 | 255 | 250 | 255 | 11,000 | 850 |
| 2002-04-25 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2002-04-24 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2002-04-19 | 260 | 260 | 260 | 260 | 3,000 | 866.67 |
| 2002-04-17 | 290 | 290 | 270 | 270 | 3,000 | 900 |
| 2002-04-16 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 2002-04-11 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2002-04-09 | 325 | 325 | 325 | 325 | 5,000 | 1,083.33 |
| 2002-04-08 | 360 | 360 | 330 | 330 | 2,000 | 1,100 |
| 2002-04-05 | 293 | 370 | 293 | 365 | 6,000 | 1,216.67 |
| 2002-04-04 | 270 | 290 | 270 | 290 | 7,000 | 966.67 |
| 2002-04-03 | 252 | 255 | 250 | 250 | 24,000 | 833.33 |
| 2002-04-02 | 251 | 251 | 250 | 250 | 2,000 | 833.33 |
| 2002-04-01 | 217 | 227 | 217 | 227 | 3,000 | 756.67 |
| 2002-03-29 | 206 | 206 | 206 | 206 | 1,000 | 686.67 |
| 2002-03-25 | 203 | 203 | 203 | 203 | 4,000 | 676.67 |
| 2002-03-20 | 220 | 220 | 201 | 201 | 6,000 | 670 |
| 2002-03-19 | 200 | 200 | 200 | 200 | 11,000 | 666.67 |
| 2002-03-18 | 200 | 200 | 195 | 200 | 20,000 | 666.67 |
| 2002-03-15 | 200 | 200 | 200 | 200 | 29,000 | 666.67 |
| 2002-03-13 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2002-03-12 | 200 | 200 | 200 | 200 | 10,000 | 666.67 |
| 2002-03-07 | 200 | 200 | 200 | 200 | 4,000 | 666.67 |
| 2002-03-06 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2002-03-05 | 200 | 200 | 200 | 200 | 8,000 | 666.67 |
| 2002-03-04 | 200 | 200 | 200 | 200 | 7,000 | 666.67 |
| 2002-03-01 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2002-02-28 | 200 | 200 | 200 | 200 | 6,000 | 666.67 |
| 2002-02-21 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2002-02-20 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 7,000 | 666.67 |
| 2002-02-18 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2002-02-15 | 200 | 200 | 200 | 200 | 3,000 | 666.67 |
| 2002-02-14 | 200 | 200 | 200 | 200 | 8,000 | 666.67 |
| 2002-02-12 | 200 | 200 | 200 | 200 | 7,000 | 666.67 |
| 2002-02-08 | 200 | 200 | 200 | 200 | 21,000 | 666.67 |
| 2002-02-07 | 220 | 220 | 220 | 220 | 5,000 | 733.33 |
| 2002-02-06 | 220 | 220 | 220 | 220 | 5,000 | 733.33 |
| 2002-02-05 | 220 | 220 | 220 | 220 | 3,000 | 733.33 |
| 2002-02-04 | 225 | 225 | 225 | 225 | 2,000 | 750 |
| 2002-02-01 | 225 | 230 | 220 | 230 | 6,000 | 766.67 |
| 2002-01-31 | 235 | 235 | 235 | 235 | 4,000 | 783.33 |
| 2002-01-30 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2002-01-25 | 230 | 240 | 230 | 240 | 20,000 | 800 |
| 2002-01-16 | 255 | 255 | 255 | 255 | 3,000 | 850 |
| 2002-01-11 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2002-01-08 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2002-01-07 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2002-01-04 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
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