9679 ホウライ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 219 | 219 | 219 | 219 | 13,000 | 730 |
| 2009-12-24 | 203 | 209 | 203 | 209 | 4,000 | 696.67 |
| 2009-12-21 | 191 | 208 | 191 | 208 | 3,000 | 693.33 |
| 2009-12-17 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-12-16 | 195 | 205 | 195 | 205 | 3,000 | 683.33 |
| 2009-12-15 | 210 | 210 | 192 | 202 | 8,000 | 673.33 |
| 2009-12-14 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2009-12-11 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-12-10 | 200 | 201 | 200 | 200 | 3,000 | 666.67 |
| 2009-12-09 | 207 | 207 | 207 | 207 | 1,000 | 690 |
| 2009-12-07 | 209 | 209 | 209 | 209 | 1,000 | 696.67 |
| 2009-12-04 | 205 | 205 | 205 | 205 | 11,000 | 683.33 |
| 2009-12-03 | 195 | 197 | 195 | 197 | 3,000 | 656.67 |
| 2009-12-02 | 196 | 199 | 196 | 199 | 4,000 | 663.33 |
| 2009-11-30 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2009-11-25 | 198 | 198 | 198 | 198 | 4,000 | 660 |
| 2009-11-24 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-11-20 | 185 | 190 | 185 | 190 | 11,000 | 633.33 |
| 2009-11-19 | 200 | 200 | 200 | 200 | 7,000 | 666.67 |
| 2009-11-16 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2009-11-13 | 211 | 211 | 211 | 211 | 5,000 | 703.33 |
| 2009-11-12 | 207 | 207 | 206 | 206 | 2,000 | 686.67 |
| 2009-11-10 | 200 | 206 | 200 | 206 | 2,000 | 686.67 |
| 2009-11-06 | 205 | 205 | 202 | 202 | 2,000 | 673.33 |
| 2009-11-02 | 202 | 202 | 202 | 202 | 1,000 | 673.33 |
| 2009-10-30 | 208 | 208 | 208 | 208 | 1,000 | 693.33 |
| 2009-10-29 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2009-10-27 | 212 | 212 | 211 | 211 | 2,000 | 703.33 |
| 2009-10-23 | 218 | 218 | 218 | 218 | 3,000 | 726.67 |
| 2009-10-22 | 209 | 209 | 209 | 209 | 2,000 | 696.67 |
| 2009-10-20 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2009-10-19 | 205 | 214 | 205 | 214 | 3,000 | 713.33 |
| 2009-10-15 | 215 | 215 | 215 | 215 | 5,000 | 716.67 |
| 2009-10-14 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2009-10-13 | 201 | 206 | 201 | 206 | 3,000 | 686.67 |
| 2009-10-08 | 192 | 200 | 192 | 200 | 9,000 | 666.67 |
| 2009-10-06 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2009-10-05 | 205 | 220 | 205 | 220 | 5,000 | 733.33 |
| 2009-10-02 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-09-28 | 201 | 201 | 200 | 200 | 4,000 | 666.67 |
| 2009-09-25 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2009-09-24 | 220 | 220 | 219 | 220 | 6,000 | 733.33 |
| 2009-09-17 | 214 | 219 | 214 | 219 | 3,000 | 730 |
| 2009-09-15 | 217 | 222 | 217 | 222 | 9,000 | 740 |
| 2009-09-14 | 214 | 218 | 214 | 218 | 3,000 | 726.67 |
| 2009-09-11 | 209 | 210 | 209 | 210 | 6,000 | 700 |
| 2009-09-10 | 209 | 209 | 209 | 209 | 1,000 | 696.67 |
| 2009-09-09 | 208 | 210 | 208 | 210 | 2,000 | 700 |
| 2009-09-08 | 205 | 206 | 205 | 206 | 2,000 | 686.67 |
| 2009-09-07 | 207 | 207 | 205 | 205 | 4,000 | 683.33 |
| 2009-09-04 | 217 | 217 | 207 | 209 | 8,000 | 696.67 |
| 2009-09-01 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2009-08-31 | 223 | 223 | 220 | 220 | 24,000 | 733.33 |
| 2009-08-28 | 219 | 219 | 218 | 219 | 3,000 | 730 |
| 2009-08-25 | 235 | 235 | 232 | 232 | 3,000 | 773.33 |
| 2009-08-24 | 217 | 236 | 216 | 236 | 9,000 | 786.67 |
| 2009-08-21 | 216 | 216 | 215 | 216 | 3,000 | 720 |
| 2009-08-20 | 219 | 220 | 219 | 220 | 3,000 | 733.33 |
| 2009-08-18 | 222 | 224 | 221 | 221 | 12,000 | 736.67 |
| 2009-08-17 | 230 | 230 | 226 | 227 | 7,000 | 756.67 |
| 2009-08-14 | 230 | 230 | 230 | 230 | 5,000 | 766.67 |
| 2009-08-13 | 233 | 233 | 226 | 228 | 4,000 | 760 |
| 2009-08-12 | 233 | 233 | 229 | 229 | 13,000 | 763.33 |
| 2009-08-11 | 225 | 238 | 225 | 238 | 13,000 | 793.33 |
| 2009-08-10 | 226 | 239 | 226 | 239 | 5,000 | 796.67 |
| 2009-08-06 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2009-08-05 | 225 | 228 | 225 | 228 | 2,000 | 760 |
| 2009-08-04 | 230 | 230 | 225 | 225 | 7,000 | 750 |
| 2009-08-03 | 228 | 230 | 227 | 230 | 4,000 | 766.67 |
| 2009-07-31 | 228 | 228 | 228 | 228 | 4,000 | 760 |
| 2009-07-30 | 231 | 232 | 231 | 232 | 6,000 | 773.33 |
| 2009-07-29 | 227 | 229 | 227 | 229 | 2,000 | 763.33 |
| 2009-07-28 | 234 | 234 | 230 | 230 | 4,000 | 766.67 |
| 2009-07-27 | 234 | 236 | 232 | 235 | 4,000 | 783.33 |
| 2009-07-24 | 234 | 234 | 234 | 234 | 4,000 | 780 |
| 2009-07-23 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2009-07-22 | 228 | 228 | 222 | 227 | 11,000 | 756.67 |
| 2009-07-21 | 230 | 230 | 228 | 228 | 5,000 | 760 |
| 2009-07-17 | 229 | 229 | 227 | 227 | 3,000 | 756.67 |
| 2009-07-16 | 229 | 230 | 223 | 224 | 5,000 | 746.67 |
| 2009-07-15 | 228 | 228 | 228 | 228 | 5,000 | 760 |
| 2009-07-14 | 222 | 227 | 222 | 227 | 5,000 | 756.67 |
| 2009-07-13 | 221 | 225 | 221 | 225 | 7,000 | 750 |
| 2009-07-10 | 221 | 229 | 221 | 229 | 3,000 | 763.33 |
| 2009-07-09 | 220 | 225 | 220 | 223 | 3,000 | 743.33 |
| 2009-07-08 | 227 | 227 | 220 | 225 | 29,000 | 750 |
| 2009-07-07 | 240 | 244 | 230 | 232 | 22,000 | 773.33 |
| 2009-07-06 | 244 | 244 | 240 | 240 | 6,000 | 800 |
| 2009-07-03 | 245 | 245 | 232 | 240 | 21,000 | 800 |
| 2009-07-02 | 243 | 243 | 239 | 240 | 10,000 | 800 |
| 2009-07-01 | 244 | 246 | 243 | 244 | 8,000 | 813.33 |
| 2009-06-30 | 251 | 258 | 241 | 241 | 5,000 | 803.33 |
| 2009-06-29 | 259 | 259 | 241 | 241 | 14,000 | 803.33 |
| 2009-06-26 | 253 | 254 | 251 | 251 | 5,000 | 836.67 |
| 2009-06-25 | 239 | 243 | 235 | 243 | 16,000 | 810 |
| 2009-06-24 | 260 | 267 | 236 | 237 | 47,000 | 790 |
| 2009-06-23 | 220 | 254 | 220 | 235 | 42,000 | 783.33 |
| 2009-06-22 | 202 | 220 | 202 | 210 | 44,000 | 700 |
| 2009-06-19 | 194 | 197 | 194 | 197 | 10,000 | 656.67 |
| 2009-06-18 | 192 | 192 | 191 | 192 | 7,000 | 640 |
| 2009-06-17 | 192 | 192 | 191 | 191 | 10,000 | 636.67 |
| 2009-06-16 | 195 | 195 | 195 | 195 | 6,000 | 650 |
| 2009-06-15 | 197 | 197 | 197 | 197 | 5,000 | 656.67 |
| 2009-06-12 | 190 | 190 | 189 | 189 | 2,000 | 630 |
| 2009-06-11 | 190 | 191 | 190 | 191 | 2,000 | 636.67 |
| 2009-06-10 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-06-09 | 189 | 190 | 189 | 190 | 2,000 | 633.33 |
| 2009-06-08 | 186 | 186 | 184 | 184 | 5,000 | 613.33 |
| 2009-06-05 | 187 | 187 | 183 | 183 | 10,000 | 610 |
| 2009-06-04 | 185 | 185 | 184 | 184 | 8,000 | 613.33 |
| 2009-06-03 | 185 | 185 | 184 | 184 | 7,000 | 613.33 |
| 2009-06-02 | 183 | 184 | 183 | 184 | 16,000 | 613.33 |
| 2009-06-01 | 181 | 183 | 181 | 183 | 11,000 | 610 |
| 2009-05-29 | 179 | 180 | 179 | 180 | 15,000 | 600 |
| 2009-05-28 | 178 | 179 | 177 | 178 | 9,000 | 593.33 |
| 2009-05-27 | 179 | 180 | 178 | 178 | 11,000 | 593.33 |
| 2009-05-26 | 184 | 184 | 172 | 179 | 26,000 | 596.67 |
| 2009-05-25 | 184 | 184 | 181 | 184 | 14,000 | 613.33 |
| 2009-05-22 | 183 | 183 | 180 | 182 | 12,000 | 606.67 |
| 2009-05-21 | 185 | 185 | 182 | 182 | 5,000 | 606.67 |
| 2009-05-20 | 188 | 188 | 188 | 188 | 2,000 | 626.67 |
| 2009-05-19 | 190 | 190 | 187 | 187 | 6,000 | 623.33 |
| 2009-05-18 | 190 | 190 | 187 | 190 | 13,000 | 633.33 |
| 2009-05-15 | 189 | 195 | 189 | 190 | 26,000 | 633.33 |
| 2009-05-14 | 189 | 189 | 183 | 188 | 10,000 | 626.67 |
| 2009-05-12 | 189 | 189 | 189 | 189 | 2,000 | 630 |
| 2009-05-11 | 190 | 190 | 187 | 188 | 3,000 | 626.67 |
| 2009-05-08 | 189 | 189 | 189 | 189 | 4,000 | 630 |
| 2009-04-27 | 182 | 190 | 182 | 190 | 5,000 | 633.33 |
| 2009-04-24 | 187 | 188 | 185 | 187 | 11,000 | 623.33 |
| 2009-04-23 | 189 | 189 | 189 | 189 | 1,000 | 630 |
| 2009-04-20 | 190 | 190 | 189 | 189 | 5,000 | 630 |
| 2009-04-17 | 190 | 190 | 188 | 188 | 11,000 | 626.67 |
| 2009-04-16 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-04-15 | 194 | 194 | 194 | 194 | 5,000 | 646.67 |
| 2009-04-14 | 191 | 193 | 190 | 190 | 6,000 | 633.33 |
| 2009-04-13 | 195 | 195 | 191 | 191 | 5,000 | 636.67 |
| 2009-04-10 | 195 | 195 | 195 | 195 | 6,000 | 650 |
| 2009-04-09 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 2009-04-08 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-04-03 | 189 | 195 | 189 | 195 | 7,000 | 650 |
| 2009-04-02 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-03-27 | 195 | 195 | 194 | 194 | 2,000 | 646.67 |
| 2009-03-26 | 195 | 195 | 195 | 195 | 5,000 | 650 |
| 2009-03-25 | 204 | 204 | 195 | 195 | 9,000 | 650 |
| 2009-03-24 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-03-19 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-03-13 | 199 | 199 | 199 | 199 | 5,000 | 663.33 |
| 2009-03-12 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 2009-03-04 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-02-25 | 202 | 202 | 202 | 202 | 4,000 | 673.33 |
| 2009-02-13 | 200 | 200 | 200 | 200 | 7,000 | 666.67 |
| 2009-02-12 | 199 | 200 | 199 | 200 | 4,000 | 666.67 |
| 2009-02-10 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2009-01-23 | 199 | 199 | 199 | 199 | 3,000 | 663.33 |
| 2009-01-20 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-01-15 | 204 | 204 | 200 | 200 | 9,000 | 666.67 |
| 2009-01-14 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-01-13 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2009-01-08 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2009-01-07 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-01-06 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
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