9679 ホウライ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 329 | 333 | 325 | 325 | 4,000 | 1,083.33 |
| 2006-12-28 | 337 | 337 | 327 | 337 | 3,000 | 1,123.33 |
| 2006-12-26 | 336 | 339 | 336 | 339 | 2,000 | 1,130 |
| 2006-12-25 | 327 | 336 | 327 | 336 | 8,000 | 1,120 |
| 2006-12-22 | 334 | 347 | 334 | 347 | 8,000 | 1,156.67 |
| 2006-12-20 | 337 | 349 | 337 | 349 | 4,000 | 1,163.33 |
| 2006-12-19 | 350 | 350 | 343 | 348 | 3,000 | 1,160 |
| 2006-12-18 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2006-12-15 | 353 | 353 | 353 | 353 | 4,000 | 1,176.67 |
| 2006-12-13 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2006-12-12 | 347 | 347 | 347 | 347 | 3,000 | 1,156.67 |
| 2006-12-11 | 350 | 355 | 350 | 355 | 3,000 | 1,183.33 |
| 2006-12-07 | 353 | 358 | 353 | 358 | 2,000 | 1,193.33 |
| 2006-12-06 | 350 | 358 | 350 | 358 | 2,000 | 1,193.33 |
| 2006-12-05 | 360 | 360 | 350 | 360 | 9,000 | 1,200 |
| 2006-11-30 | 350 | 360 | 350 | 360 | 4,000 | 1,200 |
| 2006-11-27 | 339 | 355 | 339 | 355 | 4,000 | 1,183.33 |
| 2006-11-21 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2006-11-20 | 350 | 355 | 350 | 355 | 3,000 | 1,183.33 |
| 2006-11-15 | 356 | 356 | 340 | 340 | 5,000 | 1,133.33 |
| 2006-11-13 | 337 | 346 | 337 | 346 | 4,000 | 1,153.33 |
| 2006-11-10 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2006-11-08 | 341 | 341 | 340 | 340 | 3,000 | 1,133.33 |
| 2006-11-07 | 345 | 346 | 345 | 346 | 2,000 | 1,153.33 |
| 2006-11-06 | 344 | 355 | 340 | 355 | 6,000 | 1,183.33 |
| 2006-10-31 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2006-10-30 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-10-27 | 360 | 365 | 360 | 365 | 9,000 | 1,216.67 |
| 2006-10-25 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 2006-10-24 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2006-10-23 | 364 | 370 | 364 | 370 | 6,000 | 1,233.33 |
| 2006-10-19 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2006-10-16 | 341 | 369 | 341 | 369 | 7,000 | 1,230 |
| 2006-10-13 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2006-10-12 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2006-10-06 | 358 | 358 | 358 | 358 | 1,000 | 1,193.33 |
| 2006-10-04 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2006-10-03 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2006-10-02 | 360 | 360 | 355 | 360 | 3,000 | 1,200 |
| 2006-09-29 | 360 | 360 | 352 | 352 | 4,000 | 1,173.33 |
| 2006-09-28 | 352 | 360 | 352 | 360 | 2,000 | 1,200 |
| 2006-09-27 | 351 | 366 | 351 | 366 | 3,000 | 1,220 |
| 2006-09-26 | 352 | 352 | 345 | 345 | 3,000 | 1,150 |
| 2006-09-25 | 361 | 370 | 361 | 370 | 5,000 | 1,233.33 |
| 2006-09-21 | 353 | 360 | 346 | 360 | 8,000 | 1,200 |
| 2006-09-20 | 368 | 368 | 352 | 365 | 4,000 | 1,216.67 |
| 2006-09-19 | 369 | 369 | 368 | 368 | 5,000 | 1,226.67 |
| 2006-09-15 | 354 | 370 | 354 | 370 | 10,000 | 1,233.33 |
| 2006-09-14 | 350 | 350 | 349 | 349 | 2,000 | 1,163.33 |
| 2006-09-13 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2006-09-11 | 345 | 355 | 345 | 355 | 7,000 | 1,183.33 |
| 2006-09-04 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2006-09-01 | 350 | 355 | 350 | 355 | 2,000 | 1,183.33 |
| 2006-08-31 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2006-08-28 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-08-24 | 357 | 357 | 345 | 345 | 4,000 | 1,150 |
| 2006-08-23 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2006-08-22 | 352 | 352 | 352 | 352 | 2,000 | 1,173.33 |
| 2006-08-21 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-08-18 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-08-16 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2006-08-15 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2006-08-14 | 330 | 340 | 330 | 340 | 3,000 | 1,133.33 |
| 2006-07-31 | 350 | 350 | 347 | 347 | 5,000 | 1,156.67 |
| 2006-07-27 | 351 | 351 | 351 | 351 | 1,000 | 1,170 |
| 2006-07-26 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2006-07-25 | 355 | 355 | 355 | 355 | 3,000 | 1,183.33 |
| 2006-07-18 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2006-07-14 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2006-07-10 | 370 | 379 | 370 | 379 | 3,000 | 1,263.33 |
| 2006-07-07 | 375 | 375 | 370 | 370 | 4,000 | 1,233.33 |
| 2006-07-05 | 375 | 381 | 375 | 381 | 3,000 | 1,270 |
| 2006-07-04 | 375 | 382 | 373 | 382 | 7,000 | 1,273.33 |
| 2006-07-03 | 386 | 386 | 380 | 385 | 7,000 | 1,283.33 |
| 2006-06-30 | 378 | 378 | 378 | 378 | 5,000 | 1,260 |
| 2006-06-29 | 380 | 380 | 371 | 373 | 7,000 | 1,243.33 |
| 2006-06-26 | 385 | 399 | 385 | 399 | 3,000 | 1,330 |
| 2006-06-22 | 365 | 390 | 365 | 390 | 6,000 | 1,300 |
| 2006-06-21 | 375 | 380 | 370 | 380 | 11,000 | 1,266.67 |
| 2006-06-16 | 390 | 410 | 390 | 410 | 5,000 | 1,366.67 |
| 2006-06-15 | 388 | 390 | 370 | 370 | 7,000 | 1,233.33 |
| 2006-06-02 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2006-05-31 | 399 | 399 | 399 | 399 | 2,000 | 1,330 |
| 2006-05-26 | 382 | 399 | 382 | 399 | 3,000 | 1,330 |
| 2006-05-18 | 392 | 400 | 392 | 400 | 3,000 | 1,333.33 |
| 2006-05-17 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2006-05-16 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-05-12 | 397 | 397 | 397 | 397 | 2,000 | 1,323.33 |
| 2006-05-10 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2006-05-09 | 398 | 403 | 398 | 403 | 3,000 | 1,343.33 |
| 2006-05-08 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2006-05-02 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-04-28 | 400 | 400 | 395 | 400 | 5,000 | 1,333.33 |
| 2006-04-27 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-04-26 | 400 | 400 | 397 | 397 | 4,000 | 1,323.33 |
| 2006-04-25 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-04-20 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2006-04-19 | 409 | 410 | 405 | 405 | 5,000 | 1,350 |
| 2006-04-17 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2006-04-14 | 410 | 414 | 405 | 410 | 8,000 | 1,366.67 |
| 2006-04-13 | 413 | 414 | 413 | 414 | 2,000 | 1,380 |
| 2006-04-12 | 413 | 429 | 413 | 429 | 4,000 | 1,430 |
| 2006-04-11 | 414 | 415 | 414 | 415 | 2,000 | 1,383.33 |
| 2006-04-10 | 409 | 409 | 408 | 408 | 3,000 | 1,360 |
| 2006-04-07 | 408 | 424 | 404 | 424 | 9,000 | 1,413.33 |
| 2006-04-06 | 405 | 405 | 405 | 405 | 7,000 | 1,350 |
| 2006-04-05 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2006-04-04 | 395 | 403 | 395 | 403 | 4,000 | 1,343.33 |
| 2006-03-31 | 400 | 405 | 400 | 405 | 3,000 | 1,350 |
| 2006-03-30 | 398 | 400 | 398 | 400 | 5,000 | 1,333.33 |
| 2006-03-29 | 390 | 398 | 385 | 398 | 10,000 | 1,326.67 |
| 2006-03-28 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2006-03-27 | 390 | 400 | 385 | 400 | 7,000 | 1,333.33 |
| 2006-03-24 | 381 | 400 | 381 | 400 | 9,000 | 1,333.33 |
| 2006-03-23 | 391 | 391 | 391 | 391 | 1,000 | 1,303.33 |
| 2006-03-22 | 391 | 391 | 391 | 391 | 2,000 | 1,303.33 |
| 2006-03-20 | 400 | 400 | 382 | 385 | 5,000 | 1,283.33 |
| 2006-03-16 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2006-03-13 | 400 | 405 | 400 | 405 | 4,000 | 1,350 |
| 2006-03-08 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-03-06 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2006-03-03 | 391 | 391 | 390 | 390 | 3,000 | 1,300 |
| 2006-02-28 | 390 | 410 | 390 | 410 | 12,000 | 1,366.67 |
| 2006-02-21 | 400 | 420 | 400 | 420 | 6,000 | 1,400 |
| 2006-02-20 | 415 | 420 | 415 | 420 | 6,000 | 1,400 |
| 2006-02-14 | 410 | 410 | 410 | 410 | 5,000 | 1,366.67 |
| 2006-02-10 | 429 | 430 | 420 | 430 | 10,000 | 1,433.33 |
| 2006-02-09 | 428 | 428 | 428 | 428 | 4,000 | 1,426.67 |
| 2006-02-08 | 430 | 430 | 424 | 430 | 12,000 | 1,433.33 |
| 2006-02-07 | 430 | 447 | 430 | 447 | 11,000 | 1,490 |
| 2006-02-06 | 430 | 445 | 430 | 445 | 2,000 | 1,483.33 |
| 2006-02-02 | 425 | 445 | 425 | 445 | 9,000 | 1,483.33 |
| 2006-02-01 | 431 | 436 | 427 | 436 | 6,000 | 1,453.33 |
| 2006-01-31 | 432 | 436 | 426 | 436 | 20,000 | 1,453.33 |
| 2006-01-30 | 426 | 445 | 426 | 445 | 7,000 | 1,483.33 |
| 2006-01-27 | 428 | 428 | 426 | 426 | 3,000 | 1,420 |
| 2006-01-26 | 440 | 440 | 426 | 426 | 4,000 | 1,420 |
| 2006-01-25 | 430 | 430 | 425 | 425 | 5,000 | 1,416.67 |
| 2006-01-24 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2006-01-23 | 426 | 426 | 426 | 426 | 2,000 | 1,420 |
| 2006-01-20 | 440 | 440 | 430 | 430 | 10,000 | 1,433.33 |
| 2006-01-18 | 435 | 435 | 409 | 409 | 5,000 | 1,363.33 |
| 2006-01-16 | 457 | 459 | 445 | 458 | 13,000 | 1,526.67 |
| 2006-01-13 | 454 | 462 | 451 | 462 | 12,000 | 1,540 |
| 2006-01-12 | 452 | 463 | 450 | 463 | 7,000 | 1,543.33 |
| 2006-01-11 | 463 | 463 | 456 | 460 | 4,000 | 1,533.33 |
| 2006-01-10 | 463 | 463 | 463 | 463 | 6,000 | 1,543.33 |
| 2006-01-06 | 459 | 460 | 451 | 460 | 8,000 | 1,533.33 |
| 2006-01-05 | 456 | 456 | 441 | 455 | 12,000 | 1,516.67 |
| 2006-01-04 | 436 | 436 | 436 | 436 | 3,000 | 1,453.33 |
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