9679 ホウライ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2011-12-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-12-27 | 140 | 147 | 140 | 147 | 11,000 | 1,470 |
| 2011-12-22 | 142 | 142 | 142 | 142 | 22,000 | 1,420 |
| 2011-12-21 | 133 | 137 | 133 | 136 | 7,000 | 1,360 |
| 2011-12-20 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2011-12-19 | 135 | 136 | 133 | 133 | 24,000 | 1,330 |
| 2011-12-15 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2011-12-14 | 137 | 137 | 133 | 133 | 4,000 | 1,330 |
| 2011-12-13 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2011-12-12 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2011-12-09 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-12-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-12-07 | 135 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2011-12-06 | 139 | 139 | 134 | 134 | 3,000 | 1,340 |
| 2011-12-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-12-02 | 142 | 144 | 137 | 137 | 16,000 | 1,370 |
| 2011-12-01 | 134 | 136 | 134 | 136 | 3,000 | 1,360 |
| 2011-11-30 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2011-11-28 | 131 | 131 | 130 | 130 | 25,000 | 1,300 |
| 2011-11-25 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2011-11-24 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2011-11-21 | 131 | 131 | 130 | 130 | 20,000 | 1,300 |
| 2011-11-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-11-17 | 135 | 135 | 131 | 131 | 16,000 | 1,310 |
| 2011-11-16 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2011-11-15 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2011-11-14 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2011-11-11 | 136 | 138 | 136 | 138 | 4,000 | 1,380 |
| 2011-11-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2011-11-09 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2011-11-02 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2011-11-01 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2011-10-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-10-25 | 137 | 137 | 135 | 135 | 5,000 | 1,350 |
| 2011-10-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-10-21 | 134 | 134 | 133 | 133 | 5,000 | 1,330 |
| 2011-10-20 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2011-10-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-10-14 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-10-13 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2011-10-12 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-10-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-10-06 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-10-03 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-09-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-09-28 | 133 | 136 | 133 | 136 | 6,000 | 1,360 |
| 2011-09-27 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2011-09-26 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2011-09-22 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2011-09-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-09-14 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2011-09-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2011-09-09 | 143 | 143 | 142 | 142 | 5,000 | 1,420 |
| 2011-09-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-09-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-09-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-08-25 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2011-08-18 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2011-08-16 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2011-08-15 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2011-08-12 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2011-08-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-08-05 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2011-08-01 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-07-29 | 143 | 143 | 143 | 143 | 11,000 | 1,430 |
| 2011-07-28 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
| 2011-07-26 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-07-25 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2011-07-22 | 141 | 143 | 140 | 143 | 14,000 | 1,430 |
| 2011-07-20 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2011-07-15 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2011-07-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-07-13 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2011-07-12 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2011-07-05 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2011-07-04 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2011-07-01 | 146 | 146 | 142 | 143 | 14,000 | 1,430 |
| 2011-06-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-06-28 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-06-24 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2011-06-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-06-20 | 139 | 139 | 137 | 137 | 3,000 | 1,370 |
| 2011-06-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-06-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-06-13 | 140 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2011-06-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-06-08 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-06-02 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-06-01 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2011-05-30 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2011-05-27 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-05-26 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2011-05-25 | 143 | 143 | 138 | 138 | 6,000 | 1,380 |
| 2011-05-20 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2011-05-19 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-05-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-05-13 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-05-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-05-11 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2011-05-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-05-09 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2011-05-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-04-28 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2011-04-27 | 141 | 141 | 138 | 138 | 2,000 | 1,380 |
| 2011-04-26 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2011-04-25 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-04-18 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2011-04-15 | 140 | 142 | 140 | 141 | 17,000 | 1,410 |
| 2011-04-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-04-13 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2011-04-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-04-11 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2011-04-08 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-04-05 | 140 | 140 | 138 | 138 | 11,000 | 1,380 |
| 2011-04-04 | 141 | 141 | 140 | 140 | 6,000 | 1,400 |
| 2011-04-01 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2011-03-31 | 140 | 142 | 140 | 142 | 2,000 | 1,420 |
| 2011-03-30 | 142 | 143 | 140 | 141 | 35,000 | 1,410 |
| 2011-03-25 | 142 | 155 | 140 | 155 | 16,000 | 1,550 |
| 2011-03-24 | 142 | 142 | 139 | 139 | 5,000 | 1,390 |
| 2011-03-23 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2011-03-22 | 140 | 145 | 136 | 145 | 18,000 | 1,450 |
| 2011-03-18 | 140 | 145 | 140 | 145 | 5,000 | 1,450 |
| 2011-03-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2011-03-16 | 144 | 146 | 136 | 146 | 10,000 | 1,460 |
| 2011-03-15 | 154 | 154 | 119 | 136 | 21,000 | 1,360 |
| 2011-03-14 | 154 | 155 | 145 | 153 | 13,000 | 1,530 |
| 2011-03-11 | 174 | 174 | 169 | 169 | 6,000 | 1,690 |
| 2011-03-09 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2011-03-08 | 177 | 177 | 174 | 174 | 4,000 | 1,740 |
| 2011-03-07 | 175 | 177 | 172 | 177 | 9,000 | 1,770 |
| 2011-03-04 | 172 | 177 | 172 | 177 | 6,000 | 1,770 |
| 2011-03-03 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 2011-03-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2011-03-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2011-02-28 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2011-02-25 | 174 | 174 | 170 | 170 | 9,000 | 1,700 |
| 2011-02-24 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2011-02-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2011-02-22 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2011-02-21 | 172 | 185 | 172 | 185 | 17,000 | 1,850 |
| 2011-02-18 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2011-02-17 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2011-02-16 | 169 | 171 | 169 | 171 | 8,000 | 1,710 |
| 2011-02-15 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 2011-02-14 | 166 | 169 | 164 | 169 | 13,000 | 1,690 |
| 2011-02-10 | 167 | 168 | 166 | 167 | 20,000 | 1,670 |
| 2011-02-09 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2011-02-08 | 170 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2011-02-07 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2011-02-04 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2011-02-01 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2011-01-31 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2011-01-27 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2011-01-26 | 169 | 169 | 167 | 167 | 6,000 | 1,670 |
| 2011-01-25 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2011-01-24 | 168 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2011-01-21 | 171 | 171 | 168 | 168 | 8,000 | 1,680 |
| 2011-01-19 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2011-01-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2011-01-17 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2011-01-14 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2011-01-13 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2011-01-12 | 181 | 182 | 177 | 177 | 10,000 | 1,770 |
| 2011-01-11 | 174 | 179 | 170 | 179 | 9,000 | 1,790 |
| 2011-01-07 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2011-01-06 | 169 | 174 | 169 | 172 | 8,000 | 1,720 |
| 2011-01-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2011-01-04 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
