1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2004年

9679 ホウライ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302272272232234,0002,230
2004-12-292232232232236,0002,230
2004-12-282302302282282,0002,280
2004-12-2721622921522913,0002,290
2004-12-242162162112112,0002,110
2004-12-2221921921121111,0002,110
2004-12-212192202192195,0002,190
2004-12-202322322172207,0002,200
2004-12-172032152032156,0002,150
2004-12-162052052002004,0002,000
2004-12-152052052052053,0002,050
2004-12-141982001982004,0002,000
2004-12-1320020019820016,0002,000
2004-12-102072072072071,0002,070
2004-12-092072072072071,0002,070
2004-12-082042042022047,0002,040
2004-12-072042042042042,0002,040
2004-12-062182182042049,0002,040
2004-12-022072072072072,0002,070
2004-11-302062062052055,0002,050
2004-11-292072072022026,0002,020
2004-11-262052052022024,0002,020
2004-11-2519120018420011,0002,000
2004-11-241951951931939,0001,930
2004-11-222152152062063,0002,060
2004-11-192082112082112,0002,110
2004-11-182162162152169,0002,160
2004-11-172252252252252,0002,250
2004-11-162392392242243,0002,240
2004-11-152302352252277,0002,270
2004-11-1227827823023029,0002,300
2004-11-1123028623027144,0002,710
2004-11-1020022020022016,0002,200
2004-11-092002002002007,0002,000
2004-11-041951951951951,0001,950
2004-11-022002002002002,0002,000
2004-10-261901901801807,0001,800
2004-10-191981981981981,0001,980
2004-10-181981981981981,0001,980
2004-10-151931931901902,0001,900
2004-10-131901901901904,0001,900
2004-10-081951951951952,0001,950
2004-10-061951951951952,0001,950
2004-10-051971971971971,0001,970
2004-10-011961961961961,0001,960
2004-09-301961961961963,0001,960
2004-09-291961961951953,0001,950
2004-09-281961981961982,0001,980
2004-09-271961961951952,0001,950
2004-09-241951951951953,0001,950
2004-09-221901901901905,0001,900
2004-09-171901901901902,0001,900
2004-09-161901901901904,0001,900
2004-09-141891891891891,0001,890
2004-09-131901901901901,0001,900
2004-09-101851851851854,0001,850
2004-09-081901901901905,0001,900
2004-09-061931931931931,0001,930
2004-09-031931931921922,0001,920
2004-09-021951951951956,0001,950
2004-09-011951951951951,0001,950
2004-08-311992001992002,0002,000
2004-08-272002002002005,0002,000
2004-08-251912001912002,0002,000
2004-08-202002002002002,0002,000
2004-08-162152152152152,0002,150
2004-08-112152152012013,0002,010
2004-08-062012012012015,0002,010
2004-08-032162162162161,0002,160
2004-07-302212212212212,0002,210
2004-07-292162162162161,0002,160
2004-07-282162162162161,0002,160
2004-07-232162162162162,0002,160
2004-07-162312312312311,0002,310
2004-07-132242242242241,0002,240
2004-07-082142192132134,0002,130
2004-07-062472502472473,0002,470
2004-07-052352352352351,0002,350
2004-07-022232232232233,0002,230
2004-06-302152152122123,0002,120
2004-06-282102102102103,0002,100
2004-06-252102102102102,0002,100
2004-06-242132132132131,0002,130
2004-06-232132132132132,0002,130
2004-06-212102102102101,0002,100
2004-06-162102102102103,0002,100
2004-06-142102102102102,0002,100
2004-06-102102152102152,0002,150
2004-06-092072102072075,0002,070
2004-06-042052052052052,0002,050
2004-05-312102102102105,0002,100
2004-05-272102102102102,0002,100
2004-05-242152152152151,0002,150
2004-05-192202202202201,0002,200
2004-05-182242242242241,0002,240
2004-05-172252252252252,0002,250
2004-05-122202202202201,0002,200
2004-05-112102102102102,0002,100
2004-05-102212222212223,0002,220
2004-04-302412412412411,0002,410
2004-04-262602602602605,0002,600
2004-04-232602602602602,0002,600
2004-04-212602602602602,0002,600
2004-04-202602712602713,0002,710
2004-04-1926926926026011,0002,600
2004-04-1625126525126525,0002,650
2004-04-152452512452512,0002,510
2004-04-1423624323224018,0002,400
2004-04-1323023022522512,0002,250
2004-04-1221022421022411,0002,240
2004-04-0921021020620613,0002,060
2004-04-072062062052058,0002,050
2004-04-061982051982058,0002,050
2004-04-052022062022039,0002,030
2004-04-022002002002002,0002,000
2004-04-011931931931939,0001,930
2004-03-312242242042045,0002,040
2004-03-251811811811811,0001,810
2004-03-241801811801817,0001,810
2004-03-221891891811813,0001,810
2004-03-181951951951955,0001,950
2004-03-171931931931936,0001,930
2004-03-161891931891937,0001,930
2004-03-151881881881882,0001,880
2004-03-111851861851865,0001,860
2004-03-091801951801952,0001,950
2004-03-0818019018018029,0001,800
2004-03-051801801801809,0001,800
2004-03-0418018618018556,0001,850
2004-03-0317518017518024,0001,800
2004-03-021661701651708,0001,700
2004-02-2717617617617636,0001,760
2004-02-2618518518518511,0001,850
2004-02-191851851851851,0001,850
2004-02-171851891851892,0001,890
2004-02-161881891881898,0001,890
2004-02-131751851751855,0001,850
2004-02-1219019019019013,0001,900
2004-02-091781781781782,0001,780
2004-02-031801801801805,0001,800
2004-01-3018018018018014,0001,800
2004-01-291851881851883,0001,880
2004-01-271751751751756,0001,750
2004-01-2619019017017321,0001,730
2004-01-201801801701708,0001,700
2004-01-191801801801802,0001,800
2004-01-161881881881881,0001,880
2004-01-1518519018519014,0001,900
2004-01-131841851841852,0001,850
2004-01-0919019018518512,0001,850
2004-01-081851851851858,0001,850
2004-01-0620020019419425,0001,940

分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株