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
2004-12-302272272232234,000743.33
2004-12-292232232232236,000743.33
2004-12-282302302282282,000760
2004-12-2721622921522913,000763.33
2004-12-242162162112112,000703.33
2004-12-2221921921121111,000703.33
2004-12-212192202192195,000730
2004-12-202322322172207,000733.33
2004-12-172032152032156,000716.67
2004-12-162052052002004,000666.67
2004-12-152052052052053,000683.33
2004-12-141982001982004,000666.67
2004-12-1320020019820016,000666.67
2004-12-102072072072071,000690
2004-12-092072072072071,000690
2004-12-082042042022047,000680
2004-12-072042042042042,000680
2004-12-062182182042049,000680
2004-12-022072072072072,000690
2004-11-302062062052055,000683.33
2004-11-292072072022026,000673.33
2004-11-262052052022024,000673.33
2004-11-2519120018420011,000666.67
2004-11-241951951931939,000643.33
2004-11-222152152062063,000686.67
2004-11-192082112082112,000703.33
2004-11-182162162152169,000720
2004-11-172252252252252,000750
2004-11-162392392242243,000746.67
2004-11-152302352252277,000756.67
2004-11-1227827823023029,000766.67
2004-11-1123028623027144,000903.33
2004-11-1020022020022016,000733.33
2004-11-092002002002007,000666.67
2004-11-041951951951951,000650
2004-11-022002002002002,000666.67
2004-10-261901901801807,000600
2004-10-191981981981981,000660
2004-10-181981981981981,000660
2004-10-151931931901902,000633.33
2004-10-131901901901904,000633.33
2004-10-081951951951952,000650
2004-10-061951951951952,000650
2004-10-051971971971971,000656.67
2004-10-011961961961961,000653.33
2004-09-301961961961963,000653.33
2004-09-291961961951953,000650
2004-09-281961981961982,000660
2004-09-271961961951952,000650
2004-09-241951951951953,000650
2004-09-221901901901905,000633.33
2004-09-171901901901902,000633.33
2004-09-161901901901904,000633.33
2004-09-141891891891891,000630
2004-09-131901901901901,000633.33
2004-09-101851851851854,000616.67
2004-09-081901901901905,000633.33
2004-09-061931931931931,000643.33
2004-09-031931931921922,000640
2004-09-021951951951956,000650
2004-09-011951951951951,000650
2004-08-311992001992002,000666.67
2004-08-272002002002005,000666.67
2004-08-251912001912002,000666.67
2004-08-202002002002002,000666.67
2004-08-162152152152152,000716.67
2004-08-112152152012013,000670
2004-08-062012012012015,000670
2004-08-032162162162161,000720
2004-07-302212212212212,000736.67
2004-07-292162162162161,000720
2004-07-282162162162161,000720
2004-07-232162162162162,000720
2004-07-162312312312311,000770
2004-07-132242242242241,000746.67
2004-07-082142192132134,000710
2004-07-062472502472473,000823.33
2004-07-052352352352351,000783.33
2004-07-022232232232233,000743.33
2004-06-302152152122123,000706.67
2004-06-282102102102103,000700
2004-06-252102102102102,000700
2004-06-242132132132131,000710
2004-06-232132132132132,000710
2004-06-212102102102101,000700
2004-06-162102102102103,000700
2004-06-142102102102102,000700
2004-06-102102152102152,000716.67
2004-06-092072102072075,000690
2004-06-042052052052052,000683.33
2004-05-312102102102105,000700
2004-05-272102102102102,000700
2004-05-242152152152151,000716.67
2004-05-192202202202201,000733.33
2004-05-182242242242241,000746.67
2004-05-172252252252252,000750
2004-05-122202202202201,000733.33
2004-05-112102102102102,000700
2004-05-102212222212223,000740
2004-04-302412412412411,000803.33
2004-04-262602602602605,000866.67
2004-04-232602602602602,000866.67
2004-04-212602602602602,000866.67
2004-04-202602712602713,000903.33
2004-04-1926926926026011,000866.67
2004-04-1625126525126525,000883.33
2004-04-152452512452512,000836.67
2004-04-1423624323224018,000800
2004-04-1323023022522512,000750
2004-04-1221022421022411,000746.67
2004-04-0921021020620613,000686.67
2004-04-072062062052058,000683.33
2004-04-061982051982058,000683.33
2004-04-052022062022039,000676.67
2004-04-022002002002002,000666.67
2004-04-011931931931939,000643.33
2004-03-312242242042045,000680
2004-03-251811811811811,000603.33
2004-03-241801811801817,000603.33
2004-03-221891891811813,000603.33
2004-03-181951951951955,000650
2004-03-171931931931936,000643.33
2004-03-161891931891937,000643.33
2004-03-151881881881882,000626.67
2004-03-111851861851865,000620
2004-03-091801951801952,000650
2004-03-0818019018018029,000600
2004-03-051801801801809,000600
2004-03-0418018618018556,000616.67
2004-03-0317518017518024,000600
2004-03-021661701651708,000566.67
2004-02-2717617617617636,000586.67
2004-02-2618518518518511,000616.67
2004-02-191851851851851,000616.67
2004-02-171851891851892,000630
2004-02-161881891881898,000630
2004-02-131751851751855,000616.67
2004-02-1219019019019013,000633.33
2004-02-091781781781782,000593.33
2004-02-031801801801805,000600
2004-01-3018018018018014,000600
2004-01-291851881851883,000626.67
2004-01-271751751751756,000583.33
2004-01-2619019017017321,000576.67
2004-01-201801801701708,000566.67
2004-01-191801801801802,000600
2004-01-161881881881881,000626.67
2004-01-1518519018519014,000633.33
2004-01-131841851841852,000616.67
2004-01-0919019018518512,000616.67
2004-01-081851851851858,000616.67
2004-01-0620020019419425,000646.67

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