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	456.67
2011-12-28	142	142	142	142	1,000	473.33
2011-12-27	140	147	140	147	11,000	490
2011-12-22	142	142	142	142	22,000	473.33
2011-12-21	133	137	133	136	7,000	453.33
2011-12-20	134	134	134	134	4,000	446.67
2011-12-19	135	136	133	133	24,000	443.33
2011-12-15	135	135	135	135	6,000	450
2011-12-14	137	137	133	133	4,000	443.33
2011-12-13	137	137	137	137	2,000	456.67
2011-12-12	137	137	137	137	3,000	456.67
2011-12-09	137	137	137	137	1,000	456.67
2011-12-08	135	135	135	135	1,000	450
2011-12-07	135	135	133	133	10,000	443.33
2011-12-06	139	139	134	134	3,000	446.67
2011-12-05	142	142	142	142	1,000	473.33
2011-12-02	142	144	137	137	16,000	456.67
2011-12-01	134	136	134	136	3,000	453.33
2011-11-30	133	135	133	135	4,000	450
2011-11-28	131	131	130	130	25,000	433.33
2011-11-25	138	138	138	138	4,000	460
2011-11-24	133	134	133	134	4,000	446.67
2011-11-21	131	131	130	130	20,000	433.33
2011-11-18	130	130	130	130	1,000	433.33
2011-11-17	135	135	131	131	16,000	436.67
2011-11-16	135	135	132	132	5,000	440
2011-11-15	138	138	138	138	6,000	460
2011-11-14	137	137	137	137	2,000	456.67
2011-11-11	136	138	136	138	4,000	460
2011-11-10	131	131	131	131	1,000	436.67
2011-11-09	130	130	130	130	3,000	433.33
2011-11-02	130	130	130	130	7,000	433.33
2011-11-01	134	134	134	134	2,000	446.67
2011-10-26	133	133	133	133	1,000	443.33
2011-10-25	137	137	135	135	5,000	450
2011-10-24	136	136	136	136	1,000	453.33
2011-10-21	134	134	133	133	5,000	443.33
2011-10-20	134	134	134	134	2,000	446.67
2011-10-19	140	140	140	140	1,000	466.67
2011-10-14	140	140	140	140	5,000	466.67
2011-10-13	138	141	138	141	2,000	470
2011-10-12	137	137	137	137	1,000	456.67
2011-10-11	137	137	137	137	1,000	456.67
2011-10-06	134	134	134	134	1,000	446.67
2011-10-03	137	137	137	137	1,000	456.67
2011-09-30	138	138	138	138	1,000	460
2011-09-28	133	136	133	136	6,000	453.33
2011-09-27	135	135	135	135	6,000	450
2011-09-26	140	140	140	140	4,000	466.67
2011-09-22	148	148	148	148	4,000	493.33
2011-09-15	145	145	145	145	5,000	483.33
2011-09-14	146	146	146	146	2,000	486.67
2011-09-13	145	145	145	145	2,000	483.33
2011-09-09	143	143	142	142	5,000	473.33
2011-09-08	143	143	143	143	1,000	476.67
2011-09-07	143	143	143	143	1,000	476.67
2011-09-02	143	143	143	143	1,000	476.67
2011-08-25	146	146	146	146	4,000	486.67
2011-08-18	143	143	143	143	5,000	476.67
2011-08-16	142	142	142	142	2,000	473.33
2011-08-15	142	142	142	142	5,000	473.33
2011-08-12	141	142	141	142	2,000	473.33
2011-08-11	140	140	140	140	3,000	466.67
2011-08-05	138	138	138	138	3,000	460
2011-08-01	140	140	140	140	3,000	466.67
2011-07-29	143	143	143	143	11,000	476.67
2011-07-28	145	145	143	143	3,000	476.67
2011-07-26	147	147	147	147	1,000	490
2011-07-25	146	146	146	146	5,000	486.67
2011-07-22	141	143	140	143	14,000	476.67
2011-07-20	141	141	140	140	3,000	466.67
2011-07-15	143	143	143	143	5,000	476.67
2011-07-14	139	139	139	139	1,000	463.33
2011-07-13	139	139	139	139	5,000	463.33
2011-07-12	140	140	140	140	8,000	466.67
2011-07-05	140	140	140	140	8,000	466.67
2011-07-04	142	142	141	141	2,000	470
2011-07-01	146	146	142	143	14,000	476.67
2011-06-30	141	141	141	141	1,000	470
2011-06-28	140	140	140	140	3,000	466.67
2011-06-24	140	140	140	140	6,000	466.67
2011-06-22	136	136	136	136	1,000	453.33
2011-06-20	139	139	137	137	3,000	456.67
2011-06-15	140	140	140	140	5,000	466.67
2011-06-14	140	140	140	140	2,000	466.67
2011-06-13	140	141	140	140	3,000	466.67
2011-06-09	141	141	141	141	1,000	470
2011-06-08	138	138	138	138	1,000	460
2011-06-02	137	137	137	137	1,000	456.67
2011-06-01	138	138	138	138	2,000	460
2011-05-30	138	138	138	138	4,000	460
2011-05-27	138	138	138	138	1,000	460
2011-05-26	141	141	141	141	3,000	470
2011-05-25	143	143	138	138	6,000	460
2011-05-20	141	141	140	140	3,000	466.67
2011-05-19	141	141	141	141	1,000	470
2011-05-18	142	142	142	142	1,000	473.33
2011-05-13	145	145	145	145	5,000	483.33
2011-05-12	140	140	140	140	1,000	466.67
2011-05-11	140	140	139	139	2,000	463.33
2011-05-10	140	140	140	140	2,000	466.67
2011-05-09	139	139	139	139	4,000	463.33
2011-05-06	139	139	139	139	1,000	463.33
2011-04-28	138	138	138	138	5,000	460
2011-04-27	141	141	138	138	2,000	460
2011-04-26	140	141	140	141	4,000	470
2011-04-25	140	140	140	140	5,000	466.67
2011-04-18	142	142	140	140	3,000	466.67
2011-04-15	140	142	140	141	17,000	470
2011-04-14	140	140	140	140	2,000	466.67
2011-04-13	138	139	138	139	2,000	463.33
2011-04-12	140	140	140	140	1,000	466.67
2011-04-11	135	140	135	140	4,000	466.67
2011-04-08	137	137	137	137	1,000	456.67
2011-04-05	140	140	138	138	11,000	460
2011-04-04	141	141	140	140	6,000	466.67
2011-04-01	142	142	142	142	2,000	473.33
2011-03-31	140	142	140	142	2,000	473.33
2011-03-30	142	143	140	141	35,000	470
2011-03-25	142	155	140	155	16,000	516.67
2011-03-24	142	142	139	139	5,000	463.33
2011-03-23	141	141	141	141	3,000	470
2011-03-22	140	145	136	145	18,000	483.33
2011-03-18	140	145	140	145	5,000	483.33
2011-03-17	145	145	145	145	2,000	483.33
2011-03-16	144	146	136	146	10,000	486.67
2011-03-15	154	154	119	136	21,000	453.33
2011-03-14	154	155	145	153	13,000	510
2011-03-11	174	174	169	169	6,000	563.33
2011-03-09	178	178	178	178	1,000	593.33
2011-03-08	177	177	174	174	4,000	580
2011-03-07	175	177	172	177	9,000	590
2011-03-04	172	177	172	177	6,000	590
2011-03-03	172	172	171	171	4,000	570
2011-03-02	170	170	170	170	2,000	566.67
2011-03-01	170	170	170	170	1,000	566.67
2011-02-28	173	173	173	173	1,000	576.67
2011-02-25	174	174	170	170	9,000	566.67
2011-02-24	173	173	173	173	3,000	576.67
2011-02-23	176	176	176	176	1,000	586.67
2011-02-22	176	176	175	175	7,000	583.33
2011-02-21	172	185	172	185	17,000	616.67
2011-02-18	171	171	170	170	3,000	566.67
2011-02-17	171	171	170	170	10,000	566.67
2011-02-16	169	171	169	171	8,000	570
2011-02-15	169	169	167	167	8,000	556.67
2011-02-14	166	169	164	169	13,000	563.33
2011-02-10	167	168	166	167	20,000	556.67
2011-02-09	171	171	170	170	3,000	566.67
2011-02-08	170	170	169	170	5,000	566.67
2011-02-07	172	172	171	171	2,000	570
2011-02-04	170	171	170	171	2,000	570
2011-02-01	168	168	168	168	2,000	560
2011-01-31	168	168	168	168	1,000	560
2011-01-27	166	166	166	166	2,000	553.33
2011-01-26	169	169	167	167	6,000	556.67
2011-01-25	168	168	168	168	4,000	560
2011-01-24	168	168	167	168	3,000	560
2011-01-21	171	171	168	168	8,000	560
2011-01-19	170	171	170	171	3,000	570
2011-01-18	170	170	170	170	1,000	566.67
2011-01-17	171	171	171	171	3,000	570
2011-01-14	174	174	173	173	7,000	576.67
2011-01-13	180	180	178	178	4,000	593.33
2011-01-12	181	182	177	177	10,000	590
2011-01-11	174	179	170	179	9,000	596.67
2011-01-07	173	175	173	175	3,000	583.33
2011-01-06	169	174	169	172	8,000	573.33
2011-01-05	165	165	165	165	2,000	550
2011-01-04	167	169	167	169	3,000	563.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30