9679 ホウライ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-12-28 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2010-12-27 | 165 | 170 | 163 | 170 | 35,000 | 1,700 |
| 2010-12-24 | 165 | 170 | 163 | 170 | 36,000 | 1,700 |
| 2010-12-22 | 163 | 163 | 159 | 160 | 69,000 | 1,600 |
| 2010-12-21 | 161 | 161 | 160 | 161 | 12,000 | 1,610 |
| 2010-12-20 | 162 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2010-12-17 | 160 | 162 | 160 | 162 | 12,000 | 1,620 |
| 2010-12-16 | 162 | 162 | 160 | 162 | 20,000 | 1,620 |
| 2010-12-15 | 167 | 167 | 162 | 162 | 16,000 | 1,620 |
| 2010-12-14 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2010-12-13 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2010-12-10 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2010-12-08 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2010-12-07 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2010-12-06 | 164 | 167 | 164 | 167 | 4,000 | 1,670 |
| 2010-12-03 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2010-12-02 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2010-12-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-11-30 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2010-11-29 | 162 | 165 | 162 | 165 | 6,000 | 1,650 |
| 2010-11-25 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-11-24 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2010-11-22 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2010-11-19 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2010-11-17 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2010-11-16 | 164 | 164 | 160 | 160 | 5,000 | 1,600 |
| 2010-11-15 | 168 | 168 | 162 | 168 | 12,000 | 1,680 |
| 2010-11-12 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2010-11-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-11-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-11-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-11-01 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-10-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-10-26 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-10-25 | 160 | 160 | 157 | 160 | 26,000 | 1,600 |
| 2010-10-22 | 156 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2010-10-21 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2010-10-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-10-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-10-15 | 160 | 160 | 157 | 159 | 9,000 | 1,590 |
| 2010-10-14 | 160 | 160 | 157 | 157 | 7,000 | 1,570 |
| 2010-10-13 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2010-10-08 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2010-10-07 | 157 | 157 | 156 | 157 | 16,000 | 1,570 |
| 2010-10-06 | 157 | 158 | 157 | 158 | 14,000 | 1,580 |
| 2010-10-05 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2010-10-04 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2010-09-30 | 162 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2010-09-29 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2010-09-28 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2010-09-27 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2010-09-24 | 171 | 171 | 169 | 169 | 5,000 | 1,690 |
| 2010-09-22 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2010-09-21 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-09-17 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2010-09-16 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2010-09-15 | 171 | 171 | 165 | 167 | 27,000 | 1,670 |
| 2010-09-14 | 172 | 176 | 168 | 168 | 13,000 | 1,680 |
| 2010-09-13 | 172 | 180 | 167 | 180 | 17,000 | 1,800 |
| 2010-09-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-09-09 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2010-09-07 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2010-09-06 | 174 | 177 | 172 | 172 | 6,000 | 1,720 |
| 2010-09-03 | 175 | 175 | 172 | 172 | 3,000 | 1,720 |
| 2010-08-31 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-08-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-08-26 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2010-08-25 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2010-08-23 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2010-08-13 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2010-08-12 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2010-08-11 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2010-08-10 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2010-08-09 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2010-08-05 | 179 | 179 | 179 | 179 | 10,000 | 1,790 |
| 2010-08-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-07-29 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2010-07-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2010-07-26 | 177 | 183 | 177 | 183 | 6,000 | 1,830 |
| 2010-07-23 | 183 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2010-07-22 | 182 | 186 | 182 | 183 | 16,000 | 1,830 |
| 2010-07-21 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2010-07-20 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2010-07-16 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2010-07-15 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2010-07-14 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-07-13 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2010-07-12 | 186 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2010-07-08 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2010-07-07 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2010-07-06 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2010-07-02 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2010-06-30 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2010-06-29 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-06-28 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-06-25 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2010-06-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-06-23 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-06-22 | 184 | 186 | 184 | 186 | 7,000 | 1,860 |
| 2010-06-17 | 186 | 189 | 186 | 189 | 10,000 | 1,890 |
| 2010-06-16 | 192 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2010-06-15 | 200 | 200 | 196 | 196 | 6,000 | 1,960 |
| 2010-06-14 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 2010-06-11 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2010-06-07 | 194 | 199 | 194 | 199 | 2,000 | 1,990 |
| 2010-06-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-05-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2010-05-24 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2010-05-21 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2010-05-18 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2010-05-17 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2010-05-14 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2010-05-13 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2010-05-12 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2010-05-11 | 198 | 198 | 194 | 194 | 14,000 | 1,940 |
| 2010-05-10 | 194 | 195 | 194 | 195 | 11,000 | 1,950 |
| 2010-05-07 | 198 | 198 | 192 | 196 | 18,000 | 1,960 |
| 2010-05-06 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2010-04-30 | 199 | 202 | 199 | 202 | 5,000 | 2,020 |
| 2010-04-28 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2010-04-26 | 201 | 204 | 201 | 204 | 14,000 | 2,040 |
| 2010-04-23 | 199 | 200 | 199 | 200 | 15,000 | 2,000 |
| 2010-04-22 | 199 | 205 | 196 | 199 | 28,000 | 1,990 |
| 2010-04-21 | 197 | 198 | 196 | 198 | 10,000 | 1,980 |
| 2010-04-19 | 198 | 199 | 197 | 197 | 5,000 | 1,970 |
| 2010-04-16 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 2010-04-15 | 201 | 203 | 201 | 203 | 12,000 | 2,030 |
| 2010-04-14 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2010-04-13 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2010-04-12 | 201 | 204 | 201 | 202 | 15,000 | 2,020 |
| 2010-04-09 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2010-04-07 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2010-04-05 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2010-04-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2010-04-01 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2010-03-30 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2010-03-26 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-03-25 | 198 | 198 | 195 | 195 | 6,000 | 1,950 |
| 2010-03-24 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2010-03-23 | 199 | 199 | 196 | 196 | 5,000 | 1,960 |
| 2010-03-19 | 193 | 200 | 193 | 200 | 10,000 | 2,000 |
| 2010-03-18 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-03-17 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2010-03-15 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2010-03-12 | 185 | 189 | 185 | 189 | 7,000 | 1,890 |
| 2010-03-11 | 188 | 188 | 185 | 185 | 4,000 | 1,850 |
| 2010-03-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-03-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-03-08 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2010-03-05 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-03-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-03-03 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2010-03-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-03-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-02-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-02-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2010-02-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2010-02-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2010-02-15 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2010-02-12 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2010-02-02 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2010-01-29 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2010-01-27 | 203 | 203 | 203 | 203 | 11,000 | 2,030 |
| 2010-01-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2010-01-22 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2010-01-21 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2010-01-19 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2010-01-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2010-01-15 | 213 | 213 | 209 | 209 | 7,000 | 2,090 |
| 2010-01-14 | 206 | 215 | 206 | 215 | 12,000 | 2,150 |
| 2010-01-13 | 208 | 208 | 204 | 204 | 6,000 | 2,040 |
| 2010-01-12 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
