9679 ホウライ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 175 | 175 | 175 | 4,000 | 583.33 |
| 2003-12-29 | 164 | 164 | 164 | 164 | 9,000 | 546.67 |
| 2003-12-25 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2003-12-24 | 180 | 180 | 155 | 155 | 6,000 | 516.67 |
| 2003-12-22 | 178 | 178 | 175 | 178 | 6,000 | 593.33 |
| 2003-12-18 | 180 | 180 | 180 | 180 | 12,000 | 600 |
| 2003-12-17 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2003-12-16 | 180 | 180 | 180 | 180 | 6,000 | 600 |
| 2003-12-15 | 180 | 180 | 180 | 180 | 18,000 | 600 |
| 2003-12-12 | 182 | 182 | 180 | 180 | 6,000 | 600 |
| 2003-12-11 | 180 | 185 | 180 | 185 | 20,000 | 616.67 |
| 2003-12-10 | 180 | 180 | 180 | 180 | 7,000 | 600 |
| 2003-12-09 | 182 | 182 | 180 | 180 | 3,000 | 600 |
| 2003-12-08 | 199 | 199 | 199 | 199 | 6,000 | 663.33 |
| 2003-12-05 | 189 | 189 | 189 | 189 | 4,000 | 630 |
| 2003-12-04 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 2003-12-03 | 180 | 180 | 180 | 180 | 3,000 | 600 |
| 2003-12-02 | 180 | 180 | 180 | 180 | 12,000 | 600 |
| 2003-12-01 | 180 | 180 | 180 | 180 | 5,000 | 600 |
| 2003-11-28 | 174 | 180 | 174 | 179 | 10,000 | 596.67 |
| 2003-11-26 | 165 | 165 | 165 | 165 | 2,000 | 550 |
| 2003-11-21 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2003-11-17 | 187 | 187 | 187 | 187 | 2,000 | 623.33 |
| 2003-11-13 | 180 | 180 | 180 | 180 | 4,000 | 600 |
| 2003-11-11 | 175 | 175 | 171 | 171 | 3,000 | 570 |
| 2003-10-31 | 200 | 200 | 197 | 197 | 7,000 | 656.67 |
| 2003-10-28 | 176 | 176 | 176 | 176 | 2,000 | 586.67 |
| 2003-10-24 | 190 | 190 | 190 | 190 | 5,000 | 633.33 |
| 2003-10-21 | 181 | 181 | 181 | 181 | 5,000 | 603.33 |
| 2003-10-20 | 188 | 190 | 188 | 188 | 5,000 | 626.67 |
| 2003-10-17 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2003-10-16 | 187 | 187 | 187 | 187 | 3,000 | 623.33 |
| 2003-10-14 | 180 | 180 | 180 | 180 | 4,000 | 600 |
| 2003-10-06 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2003-10-01 | 185 | 185 | 185 | 185 | 4,000 | 616.67 |
| 2003-09-30 | 185 | 185 | 185 | 185 | 4,000 | 616.67 |
| 2003-09-25 | 180 | 180 | 180 | 180 | 4,000 | 600 |
| 2003-09-16 | 191 | 191 | 185 | 190 | 14,000 | 633.33 |
| 2003-09-12 | 188 | 188 | 178 | 188 | 4,000 | 626.67 |
| 2003-09-10 | 188 | 188 | 188 | 188 | 2,000 | 626.67 |
| 2003-09-08 | 188 | 188 | 188 | 188 | 2,000 | 626.67 |
| 2003-09-05 | 188 | 188 | 188 | 188 | 2,000 | 626.67 |
| 2003-09-04 | 185 | 185 | 182 | 182 | 4,000 | 606.67 |
| 2003-09-01 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2003-08-29 | 186 | 186 | 180 | 186 | 7,000 | 620 |
| 2003-08-28 | 188 | 188 | 170 | 178 | 11,000 | 593.33 |
| 2003-08-27 | 184 | 185 | 184 | 185 | 3,000 | 616.67 |
| 2003-08-26 | 166 | 166 | 166 | 166 | 2,000 | 553.33 |
| 2003-08-22 | 190 | 200 | 165 | 165 | 17,000 | 550 |
| 2003-08-21 | 180 | 180 | 180 | 180 | 5,000 | 600 |
| 2003-08-18 | 175 | 180 | 175 | 180 | 2,000 | 600 |
| 2003-08-15 | 166 | 166 | 165 | 165 | 2,000 | 550 |
| 2003-08-14 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2003-08-12 | 170 | 170 | 165 | 165 | 3,000 | 550 |
| 2003-08-11 | 170 | 170 | 170 | 170 | 6,000 | 566.67 |
| 2003-08-06 | 165 | 165 | 165 | 165 | 5,000 | 550 |
| 2003-08-05 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2003-08-01 | 170 | 170 | 165 | 165 | 4,000 | 550 |
| 2003-07-31 | 170 | 170 | 165 | 165 | 7,000 | 550 |
| 2003-07-30 | 164 | 164 | 164 | 164 | 2,000 | 546.67 |
| 2003-07-28 | 165 | 165 | 165 | 165 | 3,000 | 550 |
| 2003-07-22 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2003-07-18 | 165 | 165 | 165 | 165 | 2,000 | 550 |
| 2003-07-16 | 172 | 185 | 172 | 185 | 4,000 | 616.67 |
| 2003-07-15 | 170 | 170 | 170 | 170 | 10,000 | 566.67 |
| 2003-07-11 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2003-07-10 | 171 | 171 | 162 | 162 | 2,000 | 540 |
| 2003-07-04 | 180 | 189 | 180 | 189 | 14,000 | 630 |
| 2003-07-02 | 171 | 171 | 170 | 170 | 4,000 | 566.67 |
| 2003-07-01 | 190 | 190 | 170 | 170 | 6,000 | 566.67 |
| 2003-06-30 | 185 | 190 | 185 | 190 | 9,000 | 633.33 |
| 2003-06-26 | 180 | 180 | 180 | 180 | 3,000 | 600 |
| 2003-06-25 | 177 | 177 | 177 | 177 | 4,000 | 590 |
| 2003-06-24 | 175 | 175 | 175 | 175 | 2,000 | 583.33 |
| 2003-06-23 | 170 | 170 | 170 | 170 | 14,000 | 566.67 |
| 2003-06-20 | 170 | 170 | 170 | 170 | 3,000 | 566.67 |
| 2003-06-19 | 168 | 170 | 168 | 170 | 3,000 | 566.67 |
| 2003-06-18 | 170 | 170 | 170 | 170 | 3,000 | 566.67 |
| 2003-06-17 | 170 | 170 | 170 | 170 | 8,000 | 566.67 |
| 2003-06-16 | 156 | 170 | 156 | 170 | 3,000 | 566.67 |
| 2003-06-12 | 170 | 170 | 170 | 170 | 13,000 | 566.67 |
| 2003-06-06 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2003-06-05 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2003-05-30 | 162 | 162 | 162 | 162 | 5,000 | 540 |
| 2003-05-29 | 150 | 162 | 150 | 162 | 5,000 | 540 |
| 2003-05-28 | 156 | 156 | 152 | 152 | 10,000 | 506.67 |
| 2003-05-16 | 180 | 180 | 155 | 155 | 9,000 | 516.67 |
| 2003-05-09 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2003-05-02 | 170 | 170 | 170 | 170 | 4,000 | 566.67 |
| 2003-05-01 | 167 | 167 | 167 | 167 | 1,000 | 556.67 |
| 2003-04-30 | 147 | 167 | 147 | 167 | 2,000 | 556.67 |
| 2003-04-25 | 140 | 140 | 140 | 140 | 5,000 | 466.67 |
| 2003-04-17 | 160 | 160 | 160 | 160 | 3,000 | 533.33 |
| 2003-04-16 | 156 | 156 | 156 | 156 | 1,000 | 520 |
| 2003-04-15 | 146 | 146 | 146 | 146 | 1,000 | 486.67 |
| 2003-04-04 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2003-04-02 | 185 | 185 | 185 | 185 | 4,000 | 616.67 |
| 2003-03-31 | 152 | 153 | 152 | 153 | 3,000 | 510 |
| 2003-03-27 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2003-03-26 | 120 | 130 | 120 | 130 | 14,000 | 433.33 |
| 2003-03-18 | 200 | 200 | 200 | 200 | 4,000 | 666.67 |
| 2003-03-04 | 199 | 200 | 199 | 200 | 4,000 | 666.67 |
| 2003-02-26 | 150 | 150 | 150 | 150 | 4,000 | 500 |
| 2003-02-17 | 153 | 153 | 153 | 153 | 3,000 | 510 |
| 2003-02-12 | 153 | 153 | 153 | 153 | 2,000 | 510 |
| 2003-02-10 | 153 | 153 | 153 | 153 | 3,000 | 510 |
| 2003-02-05 | 153 | 153 | 153 | 153 | 7,000 | 510 |
| 2003-02-03 | 152 | 152 | 152 | 152 | 1,000 | 506.67 |
| 2003-01-31 | 140 | 150 | 140 | 150 | 2,000 | 500 |
| 2003-01-16 | 136 | 150 | 136 | 150 | 2,000 | 500 |
| 2003-01-08 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2003-01-06 | 150 | 150 | 150 | 150 | 1,000 | 500 |
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