9679 ホウライ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2008-12-29 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2008-12-25 | 215 | 215 | 215 | 215 | 12,000 | 716.67 |
| 2008-12-15 | 205 | 205 | 205 | 205 | 7,000 | 683.33 |
| 2008-12-12 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2008-12-11 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2008-12-08 | 210 | 210 | 205 | 205 | 13,000 | 683.33 |
| 2008-12-05 | 210 | 210 | 210 | 210 | 10,000 | 700 |
| 2008-11-25 | 210 | 210 | 210 | 210 | 3,000 | 700 |
| 2008-11-21 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2008-11-14 | 215 | 215 | 215 | 215 | 7,000 | 716.67 |
| 2008-11-13 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2008-11-12 | 206 | 206 | 206 | 206 | 1,000 | 686.67 |
| 2008-11-10 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2008-11-07 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2008-11-06 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2008-11-05 | 201 | 201 | 201 | 201 | 2,000 | 670 |
| 2008-11-04 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-10-29 | 205 | 210 | 205 | 210 | 2,000 | 700 |
| 2008-10-27 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2008-10-24 | 221 | 231 | 221 | 231 | 5,000 | 770 |
| 2008-10-20 | 190 | 210 | 190 | 210 | 2,000 | 700 |
| 2008-10-15 | 221 | 221 | 220 | 220 | 8,000 | 733.33 |
| 2008-10-10 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-10-08 | 211 | 211 | 211 | 211 | 1,000 | 703.33 |
| 2008-10-06 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2008-10-01 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-29 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-09-25 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-24 | 250 | 255 | 250 | 255 | 4,000 | 850 |
| 2008-09-22 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-12 | 244 | 244 | 240 | 240 | 8,000 | 800 |
| 2008-09-08 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-09-05 | 206 | 206 | 206 | 206 | 1,000 | 686.67 |
| 2008-09-04 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2008-09-01 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2008-08-27 | 250 | 250 | 240 | 240 | 2,000 | 800 |
| 2008-08-25 | 252 | 260 | 252 | 260 | 4,000 | 866.67 |
| 2008-08-15 | 250 | 252 | 250 | 252 | 6,000 | 840 |
| 2008-08-14 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-08-13 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-08-06 | 255 | 255 | 250 | 250 | 3,000 | 833.33 |
| 2008-07-30 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2008-07-25 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2008-07-24 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-07-22 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2008-07-18 | 266 | 266 | 259 | 259 | 2,000 | 863.33 |
| 2008-07-17 | 280 | 280 | 265 | 265 | 2,000 | 883.33 |
| 2008-07-15 | 280 | 280 | 280 | 280 | 6,000 | 933.33 |
| 2008-07-14 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2008-07-07 | 279 | 279 | 279 | 279 | 5,000 | 930 |
| 2008-07-01 | 280 | 280 | 279 | 279 | 8,000 | 930 |
| 2008-06-26 | 280 | 280 | 280 | 280 | 8,000 | 933.33 |
| 2008-06-25 | 289 | 289 | 279 | 279 | 3,000 | 930 |
| 2008-06-24 | 284 | 284 | 284 | 284 | 4,000 | 946.67 |
| 2008-06-20 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-06-13 | 275 | 275 | 275 | 275 | 3,000 | 916.67 |
| 2008-06-12 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2008-06-09 | 257 | 265 | 257 | 265 | 2,000 | 883.33 |
| 2008-06-05 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2008-06-03 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2008-05-23 | 290 | 295 | 290 | 290 | 7,000 | 966.67 |
| 2008-05-22 | 262 | 279 | 262 | 279 | 5,000 | 930 |
| 2008-05-21 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2008-05-19 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2008-05-15 | 254 | 254 | 254 | 254 | 8,000 | 846.67 |
| 2008-05-14 | 251 | 251 | 246 | 246 | 2,000 | 820 |
| 2008-05-09 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2008-05-08 | 245 | 245 | 245 | 245 | 5,000 | 816.67 |
| 2008-05-07 | 250 | 250 | 245 | 245 | 3,000 | 816.67 |
| 2008-05-02 | 246 | 246 | 245 | 245 | 2,000 | 816.67 |
| 2008-05-01 | 245 | 250 | 245 | 250 | 7,000 | 833.33 |
| 2008-04-28 | 248 | 260 | 248 | 260 | 3,000 | 866.67 |
| 2008-04-25 | 267 | 267 | 267 | 267 | 2,000 | 890 |
| 2008-04-17 | 250 | 255 | 250 | 255 | 3,000 | 850 |
| 2008-04-15 | 252 | 252 | 252 | 252 | 4,000 | 840 |
| 2008-04-14 | 240 | 255 | 240 | 240 | 5,000 | 800 |
| 2008-04-11 | 235 | 240 | 235 | 240 | 2,000 | 800 |
| 2008-04-08 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2008-04-07 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2008-04-04 | 250 | 250 | 250 | 250 | 10,000 | 833.33 |
| 2008-04-03 | 250 | 256 | 250 | 256 | 5,000 | 853.33 |
| 2008-04-01 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2008-03-31 | 271 | 271 | 271 | 271 | 1,000 | 903.33 |
| 2008-03-25 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2008-03-14 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2008-03-10 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2008-03-06 | 280 | 280 | 280 | 280 | 10,000 | 933.33 |
| 2008-02-29 | 276 | 276 | 274 | 274 | 4,000 | 913.33 |
| 2008-02-28 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2008-02-27 | 288 | 303 | 288 | 303 | 2,000 | 1,010 |
| 2008-02-25 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2008-02-18 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2008-02-15 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2008-02-05 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2008-01-30 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2008-01-25 | 294 | 294 | 280 | 280 | 4,000 | 933.33 |
| 2008-01-15 | 304 | 304 | 285 | 285 | 5,000 | 950 |
| 2008-01-10 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
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