9679 ホウライ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 285 | 325 | 285 | 325 | 6,000 | 1,083.33 |
| 2007-12-25 | 289 | 289 | 288 | 288 | 14,000 | 960 |
| 2007-12-21 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2007-12-20 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2007-12-19 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2007-12-18 | 261 | 270 | 261 | 270 | 4,000 | 900 |
| 2007-12-17 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2007-12-14 | 288 | 288 | 288 | 288 | 3,000 | 960 |
| 2007-12-11 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2007-12-10 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2007-12-06 | 289 | 289 | 289 | 289 | 2,000 | 963.33 |
| 2007-12-05 | 294 | 294 | 294 | 294 | 7,000 | 980 |
| 2007-12-03 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2007-11-29 | 289 | 289 | 270 | 280 | 28,000 | 933.33 |
| 2007-11-26 | 295 | 299 | 295 | 299 | 2,000 | 996.67 |
| 2007-11-22 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2007-11-19 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2007-11-15 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 2007-11-13 | 280 | 295 | 280 | 290 | 6,000 | 966.67 |
| 2007-11-12 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2007-11-07 | 285 | 285 | 285 | 285 | 5,000 | 950 |
| 2007-11-06 | 295 | 295 | 290 | 290 | 12,000 | 966.67 |
| 2007-11-05 | 298 | 299 | 295 | 299 | 13,000 | 996.67 |
| 2007-11-02 | 300 | 300 | 298 | 298 | 6,000 | 993.33 |
| 2007-11-01 | 303 | 303 | 300 | 300 | 8,000 | 1,000 |
| 2007-10-31 | 328 | 328 | 300 | 303 | 24,000 | 1,010 |
| 2007-10-30 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 2007-10-29 | 335 | 335 | 330 | 330 | 9,000 | 1,100 |
| 2007-10-17 | 348 | 348 | 345 | 345 | 2,000 | 1,150 |
| 2007-10-15 | 358 | 358 | 358 | 358 | 2,000 | 1,193.33 |
| 2007-10-11 | 350 | 358 | 350 | 358 | 6,000 | 1,193.33 |
| 2007-10-10 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-09-28 | 353 | 355 | 353 | 355 | 4,000 | 1,183.33 |
| 2007-09-26 | 340 | 350 | 340 | 350 | 2,000 | 1,166.67 |
| 2007-09-21 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-09-18 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2007-09-14 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2007-09-13 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2007-09-12 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2007-09-11 | 350 | 359 | 349 | 359 | 5,000 | 1,196.67 |
| 2007-09-10 | 351 | 358 | 351 | 358 | 4,000 | 1,193.33 |
| 2007-09-07 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2007-09-06 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2007-09-05 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-09-04 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2007-08-31 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2007-08-27 | 364 | 364 | 364 | 364 | 1,000 | 1,213.33 |
| 2007-08-22 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-08-20 | 330 | 359 | 330 | 359 | 3,000 | 1,196.67 |
| 2007-08-16 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-08-15 | 360 | 360 | 350 | 359 | 4,000 | 1,196.67 |
| 2007-08-14 | 352 | 352 | 352 | 352 | 1,000 | 1,173.33 |
| 2007-08-13 | 354 | 354 | 351 | 351 | 2,000 | 1,170 |
| 2007-08-07 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2007-08-06 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-08-02 | 354 | 354 | 350 | 350 | 5,000 | 1,166.67 |
| 2007-08-01 | 359 | 359 | 359 | 359 | 4,000 | 1,196.67 |
| 2007-07-31 | 376 | 376 | 373 | 373 | 2,000 | 1,243.33 |
| 2007-07-30 | 361 | 371 | 361 | 371 | 2,000 | 1,236.67 |
| 2007-07-27 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2007-07-24 | 379 | 379 | 379 | 379 | 1,000 | 1,263.33 |
| 2007-07-20 | 370 | 379 | 370 | 379 | 3,000 | 1,263.33 |
| 2007-07-19 | 365 | 379 | 365 | 379 | 5,000 | 1,263.33 |
| 2007-07-18 | 379 | 379 | 375 | 375 | 2,000 | 1,250 |
| 2007-07-17 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2007-07-13 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2007-07-12 | 371 | 371 | 371 | 371 | 2,000 | 1,236.67 |
| 2007-07-10 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2007-07-09 | 382 | 382 | 382 | 382 | 2,000 | 1,273.33 |
| 2007-07-05 | 377 | 377 | 360 | 377 | 7,000 | 1,256.67 |
| 2007-07-04 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2007-07-02 | 383 | 383 | 383 | 383 | 6,000 | 1,276.67 |
| 2007-06-29 | 351 | 365 | 351 | 365 | 8,000 | 1,216.67 |
| 2007-06-28 | 352 | 355 | 350 | 355 | 7,000 | 1,183.33 |
| 2007-06-27 | 360 | 360 | 350 | 350 | 11,000 | 1,166.67 |
| 2007-06-26 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2007-06-25 | 360 | 365 | 360 | 365 | 3,000 | 1,216.67 |
| 2007-06-22 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2007-06-21 | 363 | 363 | 353 | 353 | 4,000 | 1,176.67 |
| 2007-06-20 | 350 | 360 | 350 | 360 | 6,000 | 1,200 |
| 2007-06-19 | 355 | 355 | 347 | 350 | 15,000 | 1,166.67 |
| 2007-06-18 | 385 | 386 | 350 | 355 | 58,000 | 1,183.33 |
| 2007-06-15 | 386 | 389 | 385 | 385 | 19,000 | 1,283.33 |
| 2007-06-14 | 385 | 390 | 385 | 390 | 4,000 | 1,300 |
| 2007-06-13 | 393 | 393 | 393 | 393 | 1,000 | 1,310 |
| 2007-06-12 | 388 | 388 | 388 | 388 | 1,000 | 1,293.33 |
| 2007-06-11 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2007-06-07 | 385 | 385 | 385 | 385 | 5,000 | 1,283.33 |
| 2007-06-06 | 386 | 386 | 385 | 385 | 8,000 | 1,283.33 |
| 2007-06-05 | 390 | 390 | 385 | 385 | 10,000 | 1,283.33 |
| 2007-06-04 | 390 | 390 | 390 | 390 | 5,000 | 1,300 |
| 2007-06-01 | 390 | 390 | 390 | 390 | 10,000 | 1,300 |
| 2007-05-31 | 394 | 394 | 394 | 394 | 2,000 | 1,313.33 |
| 2007-05-30 | 390 | 390 | 390 | 390 | 10,000 | 1,300 |
| 2007-05-28 | 385 | 385 | 385 | 385 | 3,000 | 1,283.33 |
| 2007-05-25 | 390 | 394 | 385 | 385 | 3,000 | 1,283.33 |
| 2007-05-24 | 390 | 390 | 390 | 390 | 10,000 | 1,300 |
| 2007-05-23 | 390 | 390 | 390 | 390 | 10,000 | 1,300 |
| 2007-05-22 | 385 | 390 | 385 | 390 | 14,000 | 1,300 |
| 2007-05-18 | 390 | 390 | 390 | 390 | 5,000 | 1,300 |
| 2007-05-17 | 390 | 395 | 390 | 395 | 59,000 | 1,316.67 |
| 2007-05-16 | 390 | 390 | 390 | 390 | 21,000 | 1,300 |
| 2007-05-15 | 400 | 400 | 390 | 390 | 9,000 | 1,300 |
| 2007-05-14 | 391 | 391 | 390 | 390 | 14,000 | 1,300 |
| 2007-05-11 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-05-10 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-05-09 | 390 | 390 | 385 | 385 | 5,000 | 1,283.33 |
| 2007-05-08 | 387 | 390 | 387 | 390 | 4,000 | 1,300 |
| 2007-05-07 | 385 | 390 | 385 | 385 | 17,000 | 1,283.33 |
| 2007-05-02 | 390 | 390 | 390 | 390 | 15,000 | 1,300 |
| 2007-05-01 | 390 | 390 | 390 | 390 | 10,000 | 1,300 |
| 2007-04-27 | 390 | 390 | 385 | 390 | 10,000 | 1,300 |
| 2007-04-26 | 390 | 390 | 390 | 390 | 13,000 | 1,300 |
| 2007-04-23 | 392 | 392 | 391 | 391 | 2,000 | 1,303.33 |
| 2007-04-20 | 385 | 390 | 385 | 390 | 9,000 | 1,300 |
| 2007-04-19 | 380 | 380 | 380 | 380 | 21,000 | 1,266.67 |
| 2007-04-18 | 380 | 380 | 380 | 380 | 21,000 | 1,266.67 |
| 2007-04-17 | 380 | 380 | 380 | 380 | 9,000 | 1,266.67 |
| 2007-04-16 | 380 | 380 | 380 | 380 | 25,000 | 1,266.67 |
| 2007-04-13 | 390 | 390 | 380 | 380 | 26,000 | 1,266.67 |
| 2007-04-12 | 380 | 383 | 380 | 383 | 10,000 | 1,276.67 |
| 2007-04-11 | 380 | 380 | 380 | 380 | 5,000 | 1,266.67 |
| 2007-04-10 | 380 | 380 | 380 | 380 | 8,000 | 1,266.67 |
| 2007-04-09 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2007-04-06 | 380 | 380 | 380 | 380 | 10,000 | 1,266.67 |
| 2007-04-05 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2007-04-04 | 380 | 380 | 380 | 380 | 4,000 | 1,266.67 |
| 2007-04-03 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2007-04-02 | 380 | 380 | 380 | 380 | 6,000 | 1,266.67 |
| 2007-03-30 | 389 | 389 | 380 | 380 | 15,000 | 1,266.67 |
| 2007-03-29 | 385 | 385 | 380 | 380 | 17,000 | 1,266.67 |
| 2007-03-28 | 385 | 385 | 380 | 380 | 13,000 | 1,266.67 |
| 2007-03-23 | 384 | 385 | 384 | 385 | 12,000 | 1,283.33 |
| 2007-03-22 | 385 | 385 | 380 | 380 | 9,000 | 1,266.67 |
| 2007-03-20 | 385 | 385 | 385 | 385 | 10,000 | 1,283.33 |
| 2007-03-19 | 378 | 385 | 378 | 385 | 9,000 | 1,283.33 |
| 2007-03-16 | 375 | 385 | 375 | 385 | 5,000 | 1,283.33 |
| 2007-03-15 | 384 | 385 | 380 | 380 | 15,000 | 1,266.67 |
| 2007-03-14 | 371 | 371 | 371 | 371 | 1,000 | 1,236.67 |
| 2007-03-13 | 380 | 380 | 380 | 380 | 16,000 | 1,266.67 |
| 2007-03-09 | 375 | 375 | 375 | 375 | 10,000 | 1,250 |
| 2007-03-08 | 375 | 375 | 375 | 375 | 10,000 | 1,250 |
| 2007-03-07 | 368 | 368 | 368 | 368 | 2,000 | 1,226.67 |
| 2007-03-06 | 368 | 368 | 368 | 368 | 10,000 | 1,226.67 |
| 2007-03-05 | 370 | 370 | 369 | 370 | 21,000 | 1,233.33 |
| 2007-03-02 | 360 | 369 | 360 | 369 | 6,000 | 1,230 |
| 2007-03-01 | 359 | 360 | 358 | 360 | 14,000 | 1,200 |
| 2007-02-28 | 364 | 364 | 351 | 351 | 9,000 | 1,170 |
| 2007-02-26 | 370 | 385 | 370 | 385 | 4,000 | 1,283.33 |
| 2007-02-23 | 370 | 370 | 365 | 370 | 11,000 | 1,233.33 |
| 2007-02-22 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2007-02-21 | 360 | 369 | 360 | 369 | 4,000 | 1,230 |
| 2007-02-19 | 355 | 365 | 355 | 365 | 6,000 | 1,216.67 |
| 2007-02-16 | 364 | 365 | 364 | 365 | 9,000 | 1,216.67 |
| 2007-02-15 | 363 | 363 | 363 | 363 | 4,000 | 1,210 |
| 2007-02-14 | 358 | 358 | 358 | 358 | 1,000 | 1,193.33 |
| 2007-02-09 | 357 | 357 | 357 | 357 | 16,000 | 1,190 |
| 2007-02-08 | 362 | 362 | 362 | 362 | 2,000 | 1,206.67 |
| 2007-02-07 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2007-02-06 | 359 | 361 | 359 | 361 | 17,000 | 1,203.33 |
| 2007-02-02 | 350 | 358 | 350 | 358 | 8,000 | 1,193.33 |
| 2007-02-01 | 350 | 350 | 350 | 350 | 10,000 | 1,166.67 |
| 2007-01-31 | 357 | 357 | 350 | 350 | 23,000 | 1,166.67 |
| 2007-01-30 | 350 | 360 | 350 | 360 | 7,000 | 1,200 |
| 2007-01-29 | 345 | 350 | 345 | 350 | 13,000 | 1,166.67 |
| 2007-01-26 | 350 | 350 | 345 | 345 | 26,000 | 1,150 |
| 2007-01-25 | 352 | 355 | 345 | 345 | 19,000 | 1,150 |
| 2007-01-24 | 350 | 350 | 350 | 350 | 11,000 | 1,166.67 |
| 2007-01-23 | 355 | 355 | 350 | 350 | 22,000 | 1,166.67 |
| 2007-01-22 | 360 | 365 | 360 | 365 | 2,000 | 1,216.67 |
| 2007-01-19 | 343 | 355 | 343 | 355 | 19,000 | 1,183.33 |
| 2007-01-17 | 347 | 348 | 347 | 348 | 2,000 | 1,160 |
| 2007-01-16 | 345 | 347 | 342 | 347 | 17,000 | 1,156.67 |
| 2007-01-15 | 348 | 348 | 348 | 348 | 4,000 | 1,160 |
| 2007-01-12 | 343 | 343 | 343 | 343 | 2,000 | 1,143.33 |
| 2007-01-11 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2007-01-10 | 333 | 333 | 333 | 333 | 10,000 | 1,110 |
| 2007-01-09 | 349 | 349 | 334 | 343 | 7,000 | 1,143.33 |
| 2007-01-05 | 339 | 345 | 339 | 345 | 2,000 | 1,150 |
| 2007-01-04 | 324 | 325 | 324 | 325 | 10,000 | 1,083.33 |
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