9679 ホウライ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 460 | 450 | 450 | 2,000 | 1,500 |
| 2005-12-29 | 449 | 455 | 449 | 455 | 4,000 | 1,516.67 |
| 2005-12-28 | 446 | 446 | 446 | 446 | 5,000 | 1,486.67 |
| 2005-12-27 | 430 | 430 | 426 | 426 | 2,000 | 1,420 |
| 2005-12-26 | 442 | 442 | 430 | 430 | 3,000 | 1,433.33 |
| 2005-12-22 | 445 | 450 | 445 | 445 | 6,000 | 1,483.33 |
| 2005-12-21 | 464 | 464 | 450 | 463 | 14,000 | 1,543.33 |
| 2005-12-19 | 450 | 468 | 450 | 468 | 9,000 | 1,560 |
| 2005-12-16 | 456 | 456 | 445 | 455 | 5,000 | 1,516.67 |
| 2005-12-15 | 460 | 460 | 446 | 446 | 7,000 | 1,486.67 |
| 2005-12-14 | 473 | 473 | 465 | 465 | 7,000 | 1,550 |
| 2005-12-13 | 468 | 482 | 468 | 480 | 8,000 | 1,600 |
| 2005-12-12 | 445 | 483 | 445 | 483 | 26,000 | 1,610 |
| 2005-12-09 | 470 | 470 | 469 | 470 | 10,000 | 1,566.67 |
| 2005-12-08 | 466 | 469 | 445 | 469 | 18,000 | 1,563.33 |
| 2005-12-07 | 466 | 467 | 462 | 466 | 10,000 | 1,553.33 |
| 2005-12-06 | 450 | 465 | 420 | 465 | 25,000 | 1,550 |
| 2005-12-05 | 435 | 450 | 430 | 450 | 22,000 | 1,500 |
| 2005-12-02 | 420 | 425 | 420 | 425 | 11,000 | 1,416.67 |
| 2005-12-01 | 410 | 425 | 410 | 425 | 13,000 | 1,416.67 |
| 2005-11-30 | 425 | 425 | 400 | 425 | 10,000 | 1,416.67 |
| 2005-11-29 | 420 | 425 | 420 | 425 | 7,000 | 1,416.67 |
| 2005-11-28 | 420 | 425 | 410 | 425 | 27,000 | 1,416.67 |
| 2005-11-25 | 414 | 415 | 400 | 415 | 18,000 | 1,383.33 |
| 2005-11-22 | 400 | 415 | 400 | 415 | 6,000 | 1,383.33 |
| 2005-11-21 | 400 | 400 | 385 | 400 | 19,000 | 1,333.33 |
| 2005-11-18 | 420 | 420 | 399 | 400 | 22,000 | 1,333.33 |
| 2005-11-16 | 400 | 420 | 400 | 420 | 3,000 | 1,400 |
| 2005-11-15 | 415 | 424 | 415 | 420 | 5,000 | 1,400 |
| 2005-11-14 | 410 | 420 | 405 | 420 | 10,000 | 1,400 |
| 2005-11-11 | 410 | 415 | 400 | 415 | 16,000 | 1,383.33 |
| 2005-11-09 | 410 | 415 | 400 | 415 | 9,000 | 1,383.33 |
| 2005-11-08 | 393 | 410 | 393 | 410 | 7,000 | 1,366.67 |
| 2005-11-07 | 400 | 400 | 400 | 400 | 11,000 | 1,333.33 |
| 2005-11-04 | 400 | 400 | 380 | 400 | 13,000 | 1,333.33 |
| 2005-11-02 | 385 | 400 | 385 | 400 | 5,000 | 1,333.33 |
| 2005-11-01 | 385 | 385 | 385 | 385 | 4,000 | 1,283.33 |
| 2005-10-31 | 385 | 385 | 384 | 385 | 3,000 | 1,283.33 |
| 2005-10-28 | 370 | 370 | 370 | 370 | 8,000 | 1,233.33 |
| 2005-10-27 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2005-10-26 | 390 | 390 | 370 | 375 | 18,000 | 1,250 |
| 2005-10-25 | 385 | 390 | 385 | 390 | 5,000 | 1,300 |
| 2005-10-24 | 381 | 385 | 370 | 385 | 10,000 | 1,283.33 |
| 2005-10-20 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2005-10-19 | 386 | 386 | 381 | 381 | 8,000 | 1,270 |
| 2005-10-17 | 390 | 390 | 380 | 380 | 3,000 | 1,266.67 |
| 2005-10-14 | 389 | 390 | 385 | 385 | 9,000 | 1,283.33 |
| 2005-10-13 | 383 | 385 | 382 | 385 | 7,000 | 1,283.33 |
| 2005-10-12 | 384 | 384 | 383 | 383 | 6,000 | 1,276.67 |
| 2005-10-11 | 385 | 385 | 384 | 384 | 4,000 | 1,280 |
| 2005-10-05 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2005-10-04 | 395 | 395 | 390 | 390 | 3,000 | 1,300 |
| 2005-10-03 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2005-09-30 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-09-29 | 390 | 400 | 389 | 400 | 9,000 | 1,333.33 |
| 2005-09-28 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2005-09-27 | 390 | 407 | 390 | 407 | 6,000 | 1,356.67 |
| 2005-09-26 | 400 | 400 | 392 | 392 | 14,000 | 1,306.67 |
| 2005-09-22 | 410 | 410 | 405 | 405 | 10,000 | 1,350 |
| 2005-09-21 | 418 | 418 | 415 | 415 | 2,000 | 1,383.33 |
| 2005-09-20 | 425 | 425 | 425 | 425 | 5,000 | 1,416.67 |
| 2005-09-16 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2005-09-15 | 396 | 415 | 396 | 415 | 7,000 | 1,383.33 |
| 2005-09-14 | 410 | 415 | 410 | 415 | 4,000 | 1,383.33 |
| 2005-09-13 | 402 | 409 | 402 | 409 | 4,000 | 1,363.33 |
| 2005-09-12 | 404 | 408 | 403 | 408 | 9,000 | 1,360 |
| 2005-09-09 | 389 | 410 | 389 | 410 | 13,000 | 1,366.67 |
| 2005-09-08 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2005-09-07 | 403 | 403 | 391 | 391 | 9,000 | 1,303.33 |
| 2005-09-06 | 400 | 407 | 400 | 407 | 5,000 | 1,356.67 |
| 2005-09-05 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 2005-09-02 | 420 | 420 | 390 | 405 | 11,000 | 1,350 |
| 2005-09-01 | 401 | 420 | 401 | 420 | 18,000 | 1,400 |
| 2005-08-31 | 383 | 400 | 383 | 400 | 6,000 | 1,333.33 |
| 2005-08-30 | 361 | 383 | 360 | 383 | 10,000 | 1,276.67 |
| 2005-08-29 | 350 | 360 | 350 | 360 | 7,000 | 1,200 |
| 2005-08-26 | 342 | 350 | 342 | 350 | 7,000 | 1,166.67 |
| 2005-08-25 | 341 | 348 | 341 | 348 | 9,000 | 1,160 |
| 2005-08-23 | 345 | 350 | 345 | 350 | 12,000 | 1,166.67 |
| 2005-08-22 | 348 | 348 | 348 | 348 | 5,000 | 1,160 |
| 2005-08-19 | 338 | 338 | 338 | 338 | 5,000 | 1,126.67 |
| 2005-08-18 | 330 | 338 | 330 | 338 | 6,000 | 1,126.67 |
| 2005-08-17 | 330 | 340 | 325 | 340 | 7,000 | 1,133.33 |
| 2005-08-16 | 323 | 336 | 323 | 336 | 9,000 | 1,120 |
| 2005-08-15 | 316 | 323 | 313 | 323 | 5,000 | 1,076.67 |
| 2005-08-12 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2005-08-11 | 312 | 325 | 312 | 325 | 14,000 | 1,083.33 |
| 2005-08-10 | 305 | 325 | 305 | 325 | 5,000 | 1,083.33 |
| 2005-08-09 | 300 | 304 | 300 | 304 | 5,000 | 1,013.33 |
| 2005-08-05 | 300 | 305 | 300 | 305 | 8,000 | 1,016.67 |
| 2005-08-04 | 316 | 316 | 300 | 303 | 8,000 | 1,010 |
| 2005-08-03 | 340 | 340 | 320 | 335 | 11,000 | 1,116.67 |
| 2005-08-02 | 320 | 340 | 320 | 340 | 8,000 | 1,133.33 |
| 2005-08-01 | 310 | 320 | 305 | 320 | 13,000 | 1,066.67 |
| 2005-07-29 | 303 | 310 | 303 | 310 | 19,000 | 1,033.33 |
| 2005-07-28 | 300 | 303 | 290 | 303 | 4,000 | 1,010 |
| 2005-07-27 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2005-07-26 | 294 | 300 | 294 | 300 | 10,000 | 1,000 |
| 2005-07-25 | 290 | 294 | 290 | 294 | 2,000 | 980 |
| 2005-07-22 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2005-07-20 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2005-07-19 | 299 | 300 | 299 | 300 | 6,000 | 1,000 |
| 2005-07-15 | 299 | 299 | 287 | 299 | 16,000 | 996.67 |
| 2005-07-14 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2005-07-11 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2005-07-08 | 300 | 305 | 300 | 305 | 10,000 | 1,016.67 |
| 2005-07-05 | 304 | 304 | 304 | 304 | 1,000 | 1,013.33 |
| 2005-07-04 | 300 | 305 | 299 | 305 | 23,000 | 1,016.67 |
| 2005-06-30 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2005-06-27 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2005-06-24 | 288 | 300 | 288 | 300 | 11,000 | 1,000 |
| 2005-06-23 | 284 | 300 | 284 | 290 | 12,000 | 966.67 |
| 2005-06-22 | 295 | 299 | 295 | 299 | 5,000 | 996.67 |
| 2005-06-17 | 299 | 299 | 298 | 298 | 2,000 | 993.33 |
| 2005-06-16 | 298 | 299 | 290 | 299 | 9,000 | 996.67 |
| 2005-06-15 | 295 | 299 | 295 | 299 | 10,000 | 996.67 |
| 2005-06-10 | 295 | 298 | 295 | 298 | 5,000 | 993.33 |
| 2005-06-09 | 285 | 285 | 285 | 285 | 4,000 | 950 |
| 2005-06-02 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2005-06-01 | 297 | 300 | 297 | 300 | 13,000 | 1,000 |
| 2005-05-31 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2005-05-30 | 280 | 299 | 280 | 284 | 13,000 | 946.67 |
| 2005-05-24 | 290 | 299 | 290 | 299 | 6,000 | 996.67 |
| 2005-05-19 | 280 | 288 | 280 | 288 | 8,000 | 960 |
| 2005-05-17 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2005-05-16 | 298 | 298 | 289 | 289 | 4,000 | 963.33 |
| 2005-05-13 | 284 | 298 | 284 | 298 | 2,000 | 993.33 |
| 2005-05-11 | 290 | 300 | 290 | 300 | 13,000 | 1,000 |
| 2005-05-10 | 300 | 300 | 290 | 290 | 4,000 | 966.67 |
| 2005-05-09 | 299 | 300 | 299 | 300 | 5,000 | 1,000 |
| 2005-05-06 | 300 | 300 | 299 | 299 | 4,000 | 996.67 |
| 2005-05-02 | 280 | 300 | 280 | 300 | 12,000 | 1,000 |
| 2005-04-28 | 272 | 282 | 271 | 280 | 29,000 | 933.33 |
| 2005-04-27 | 273 | 282 | 273 | 273 | 17,000 | 910 |
| 2005-04-26 | 273 | 275 | 273 | 275 | 12,000 | 916.67 |
| 2005-04-25 | 271 | 271 | 271 | 271 | 10,000 | 903.33 |
| 2005-04-21 | 270 | 270 | 266 | 266 | 15,000 | 886.67 |
| 2005-04-20 | 266 | 266 | 264 | 264 | 6,000 | 880 |
| 2005-04-19 | 270 | 270 | 255 | 265 | 17,000 | 883.33 |
| 2005-04-18 | 270 | 270 | 268 | 268 | 4,000 | 893.33 |
| 2005-04-15 | 270 | 277 | 270 | 270 | 7,000 | 900 |
| 2005-04-14 | 285 | 285 | 256 | 270 | 23,000 | 900 |
| 2005-04-13 | 268 | 290 | 268 | 290 | 8,000 | 966.67 |
| 2005-04-12 | 280 | 280 | 270 | 270 | 5,000 | 900 |
| 2005-04-11 | 280 | 280 | 275 | 280 | 17,000 | 933.33 |
| 2005-04-08 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-04-06 | 293 | 293 | 290 | 290 | 14,000 | 966.67 |
| 2005-04-04 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2005-04-01 | 299 | 299 | 296 | 296 | 2,000 | 986.67 |
| 2005-03-31 | 296 | 300 | 296 | 299 | 9,000 | 996.67 |
| 2005-03-30 | 285 | 291 | 285 | 290 | 9,000 | 966.67 |
| 2005-03-29 | 300 | 300 | 290 | 290 | 14,000 | 966.67 |
| 2005-03-28 | 310 | 310 | 303 | 303 | 6,000 | 1,010 |
| 2005-03-25 | 315 | 315 | 310 | 310 | 38,000 | 1,033.33 |
| 2005-03-24 | 325 | 325 | 310 | 318 | 17,000 | 1,060 |
| 2005-03-23 | 327 | 327 | 327 | 327 | 2,000 | 1,090 |
| 2005-03-22 | 320 | 327 | 320 | 327 | 7,000 | 1,090 |
| 2005-03-18 | 320 | 320 | 316 | 316 | 2,000 | 1,053.33 |
| 2005-03-17 | 329 | 329 | 316 | 324 | 8,000 | 1,080 |
| 2005-03-16 | 320 | 342 | 311 | 330 | 26,000 | 1,100 |
| 2005-03-15 | 312 | 350 | 312 | 335 | 38,000 | 1,116.67 |
| 2005-03-14 | 292 | 300 | 290 | 300 | 27,000 | 1,000 |
| 2005-03-11 | 284 | 290 | 284 | 290 | 4,000 | 966.67 |
| 2005-03-10 | 285 | 285 | 282 | 282 | 2,000 | 940 |
| 2005-03-09 | 280 | 280 | 277 | 277 | 4,000 | 923.33 |
| 2005-03-08 | 296 | 296 | 292 | 292 | 5,000 | 973.33 |
| 2005-03-07 | 299 | 299 | 292 | 292 | 3,000 | 973.33 |
| 2005-03-04 | 296 | 298 | 286 | 298 | 12,000 | 993.33 |
| 2005-03-03 | 293 | 295 | 293 | 294 | 9,000 | 980 |
| 2005-03-02 | 281 | 295 | 281 | 290 | 19,000 | 966.67 |
| 2005-03-01 | 280 | 282 | 280 | 280 | 11,000 | 933.33 |
| 2005-02-28 | 276 | 280 | 276 | 280 | 17,000 | 933.33 |
| 2005-02-25 | 270 | 270 | 265 | 270 | 19,000 | 900 |
| 2005-02-24 | 265 | 265 | 264 | 265 | 7,000 | 883.33 |
| 2005-02-23 | 265 | 265 | 265 | 265 | 5,000 | 883.33 |
| 2005-02-22 | 265 | 265 | 265 | 265 | 12,000 | 883.33 |
| 2005-02-21 | 265 | 265 | 261 | 265 | 13,000 | 883.33 |
| 2005-02-18 | 268 | 268 | 267 | 267 | 3,000 | 890 |
| 2005-02-17 | 255 | 260 | 255 | 260 | 5,000 | 866.67 |
| 2005-02-16 | 260 | 260 | 260 | 260 | 11,000 | 866.67 |
| 2005-02-15 | 256 | 256 | 252 | 252 | 5,000 | 840 |
| 2005-02-14 | 268 | 268 | 260 | 264 | 6,000 | 880 |
| 2005-02-10 | 255 | 265 | 254 | 265 | 14,000 | 883.33 |
| 2005-02-09 | 251 | 251 | 251 | 251 | 7,000 | 836.67 |
| 2005-02-08 | 254 | 258 | 251 | 251 | 7,000 | 836.67 |
| 2005-02-07 | 251 | 251 | 250 | 250 | 10,000 | 833.33 |
| 2005-02-04 | 250 | 250 | 250 | 250 | 7,000 | 833.33 |
| 2005-02-03 | 250 | 250 | 249 | 250 | 5,000 | 833.33 |
| 2005-02-02 | 246 | 250 | 246 | 250 | 3,000 | 833.33 |
| 2005-01-31 | 255 | 255 | 250 | 251 | 3,000 | 836.67 |
| 2005-01-28 | 235 | 245 | 235 | 245 | 14,000 | 816.67 |
| 2005-01-27 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2005-01-26 | 236 | 237 | 236 | 236 | 4,000 | 786.67 |
| 2005-01-25 | 240 | 241 | 235 | 235 | 9,000 | 783.33 |
| 2005-01-24 | 230 | 240 | 230 | 240 | 9,000 | 800 |
| 2005-01-21 | 229 | 229 | 229 | 229 | 4,000 | 763.33 |
| 2005-01-20 | 239 | 247 | 234 | 234 | 10,000 | 780 |
| 2005-01-19 | 234 | 235 | 234 | 235 | 22,000 | 783.33 |
| 2005-01-18 | 230 | 230 | 229 | 229 | 2,000 | 763.33 |
| 2005-01-17 | 229 | 230 | 229 | 230 | 9,000 | 766.67 |
| 2005-01-13 | 230 | 230 | 226 | 230 | 8,000 | 766.67 |
| 2005-01-12 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2005-01-11 | 232 | 235 | 230 | 230 | 9,000 | 766.67 |
| 2005-01-07 | 227 | 230 | 227 | 230 | 6,000 | 766.67 |
| 2005-01-06 | 226 | 226 | 226 | 226 | 3,000 | 753.33 |
| 2005-01-05 | 225 | 226 | 220 | 226 | 7,000 | 753.33 |
| 2005-01-04 | 229 | 229 | 223 | 224 | 10,000 | 746.67 |
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