9679 ホウライ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	154	154	154	154	1,000	513.33
2012-12-27	155	155	154	154	7,000	513.33
2012-12-26	153	155	153	155	5,000	516.67
2012-12-25	158	158	152	152	24,000	506.67
2012-12-21	151	151	151	151	1,000	503.33
2012-12-20	149	149	148	149	4,000	496.67
2012-12-19	148	148	148	148	7,000	493.33
2012-12-18	147	147	147	147	1,000	490
2012-12-17	147	147	146	146	7,000	486.67
2012-12-14	149	149	149	149	6,000	496.67
2012-12-13	145	148	145	148	7,000	493.33
2012-12-12	144	144	144	144	2,000	480
2012-12-11	144	144	144	144	4,000	480
2012-12-10	145	145	145	145	2,000	483.33
2012-12-07	148	148	148	148	15,000	493.33
2012-12-06	140	143	139	143	8,000	476.67
2012-12-05	140	140	140	140	1,000	466.67
2012-12-03	141	142	141	141	14,000	470
2012-11-30	141	141	141	141	2,000	470
2012-11-29	139	140	138	138	16,000	460
2012-11-28	139	139	138	138	7,000	460
2012-11-27	139	139	136	136	15,000	453.33
2012-11-26	139	139	137	137	4,000	456.67
2012-11-22	139	140	139	139	16,000	463.33
2012-11-21	139	139	135	135	34,000	450
2012-11-20	139	139	135	135	15,000	450
2012-11-19	135	136	135	135	15,000	450
2012-11-16	137	140	137	140	8,000	466.67
2012-11-15	135	136	135	136	8,000	453.33
2012-11-14	135	136	134	134	17,000	446.67
2012-11-13	136	136	134	134	7,000	446.67
2012-11-12	137	137	137	137	1,000	456.67
2012-11-09	137	137	137	137	1,000	456.67
2012-11-06	140	140	137	137	9,000	456.67
2012-11-05	138	139	138	139	35,000	463.33
2012-11-01	137	137	137	137	2,000	456.67
2012-10-30	138	138	138	138	5,000	460
2012-10-29	139	139	139	139	2,000	463.33
2012-10-25	140	140	139	139	7,000	463.33
2012-10-24	139	139	139	139	11,000	463.33
2012-10-23	144	144	141	141	6,000	470
2012-10-22	148	148	148	148	3,000	493.33
2012-10-19	142	142	142	142	2,000	473.33
2012-10-18	142	142	142	142	1,000	473.33
2012-10-17	141	142	141	142	3,000	473.33
2012-10-16	142	145	137	142	27,000	473.33
2012-10-15	145	145	143	143	8,000	476.67
2012-10-12	144	144	144	144	2,000	480
2012-10-11	143	143	143	143	2,000	476.67
2012-10-10	144	144	144	144	1,000	480
2012-10-05	143	143	143	143	3,000	476.67
2012-10-04	142	143	142	143	2,000	476.67
2012-10-03	141	141	141	141	2,000	470
2012-10-02	142	142	142	142	1,000	473.33
2012-10-01	143	143	142	142	4,000	473.33
2012-09-28	144	144	143	143	3,000	476.67
2012-09-27	143	145	143	145	5,000	483.33
2012-09-25	148	148	147	147	7,000	490
2012-09-24	147	147	147	147	2,000	490
2012-09-21	148	148	148	148	6,000	493.33
2012-09-20	145	148	145	148	5,000	493.33
2012-09-14	145	145	145	145	8,000	483.33
2012-09-13	143	144	141	144	4,000	480
2012-09-12	143	143	143	143	3,000	476.67
2012-09-11	143	143	143	143	2,000	476.67
2012-09-10	142	142	142	142	1,000	473.33
2012-09-07	141	142	141	141	7,000	470
2012-09-05	144	144	144	144	7,000	480
2012-09-04	144	146	144	146	4,000	486.67
2012-09-03	144	148	143	148	8,000	493.33
2012-08-30	145	145	145	145	1,000	483.33
2012-08-28	145	145	144	144	7,000	480
2012-08-27	145	145	145	145	1,000	483.33
2012-08-24	146	146	146	146	12,000	486.67
2012-08-23	144	144	144	144	5,000	480
2012-08-22	144	144	144	144	5,000	480
2012-08-20	147	147	147	147	6,000	490
2012-08-16	147	147	147	147	1,000	490
2012-08-15	149	149	147	147	7,000	490
2012-08-14	145	145	145	145	2,000	483.33
2012-08-13	145	145	145	145	3,000	483.33
2012-08-10	148	148	147	147	3,000	490
2012-08-09	148	148	148	148	1,000	493.33
2012-08-08	151	151	148	148	11,000	493.33
2012-08-06	146	149	143	149	10,000	496.67
2012-08-03	144	144	144	144	4,000	480
2012-08-01	144	144	144	144	1,000	480
2012-07-31	144	144	144	144	1,000	480
2012-07-30	144	147	144	147	5,000	490
2012-07-26	144	145	144	144	7,000	480
2012-07-25	150	150	142	142	5,000	473.33
2012-07-24	148	148	148	148	1,000	493.33
2012-07-23	149	149	148	148	6,000	493.33
2012-07-20	151	153	148	148	16,000	493.33
2012-07-19	149	151	149	151	9,000	503.33
2012-07-18	149	149	149	149	1,000	496.67
2012-07-17	149	149	149	149	2,000	496.67
2012-07-13	149	149	149	149	6,000	496.67
2012-07-12	146	146	146	146	1,000	486.67
2012-07-11	147	148	147	148	4,000	493.33
2012-07-06	149	149	148	148	16,000	493.33
2012-07-05	141	145	141	145	4,000	483.33
2012-07-04	148	148	143	143	4,000	476.67
2012-07-02	146	148	144	148	8,000	493.33
2012-06-29	141	143	141	143	2,000	476.67
2012-06-28	141	141	141	141	1,000	470
2012-06-26	142	143	142	143	2,000	476.67
2012-06-25	139	139	139	139	5,000	463.33
2012-06-22	139	140	138	140	3,000	466.67
2012-06-21	139	139	136	136	7,000	453.33
2012-06-15	144	144	144	144	7,000	480
2012-06-14	137	140	137	140	2,000	466.67
2012-06-13	137	137	137	137	1,000	456.67
2012-06-11	136	136	134	136	4,000	453.33
2012-06-08	134	134	134	134	4,000	446.67
2012-06-07	132	134	130	130	6,000	433.33
2012-06-05	132	132	132	132	1,000	440
2012-06-01	131	134	130	134	5,000	446.67
2012-05-31	130	132	130	132	10,000	440
2012-05-29	135	139	135	139	2,000	463.33
2012-05-25	140	140	140	140	4,000	466.67
2012-05-24	137	137	137	137	1,000	456.67
2012-05-23	135	135	133	133	4,000	443.33
2012-05-22	134	134	134	134	1,000	446.67
2012-05-21	125	135	125	135	57,000	450
2012-05-17	140	140	140	140	4,000	466.67
2012-05-16	140	140	140	140	7,000	466.67
2012-05-15	146	146	143	143	8,000	476.67
2012-05-14	144	146	144	146	2,000	486.67
2012-05-11	148	148	141	142	17,000	473.33
2012-05-10	148	151	148	151	2,000	503.33
2012-05-09	151	151	150	151	4,000	503.33
2012-05-07	151	151	151	151	3,000	503.33
2012-05-01	152	152	152	152	2,000	506.67
2012-04-27	156	156	156	156	2,000	520
2012-04-26	154	154	152	152	4,000	506.67
2012-04-25	154	156	154	156	3,000	520
2012-04-24	154	154	154	154	1,000	513.33
2012-04-23	157	158	157	157	5,000	523.33
2012-04-20	158	158	152	155	11,000	516.67
2012-04-19	157	165	157	158	23,000	526.67
2012-04-18	156	156	156	156	1,000	520
2012-04-17	155	155	155	155	6,000	516.67
2012-04-16	153	153	153	153	4,000	510
2012-04-13	155	155	155	155	9,000	516.67
2012-04-12	155	155	155	155	2,000	516.67
2012-04-11	158	158	150	155	25,000	516.67
2012-04-10	160	160	160	160	3,000	533.33
2012-04-09	159	159	159	159	6,000	530
2012-04-06	153	158	152	158	10,000	526.67
2012-04-05	155	155	155	155	3,000	516.67
2012-04-04	160	160	157	157	3,000	523.33
2012-04-03	159	159	159	159	1,000	530
2012-04-02	158	158	158	158	4,000	526.67
2012-03-30	161	161	161	161	7,000	536.67
2012-03-29	157	161	157	161	2,000	536.67
2012-03-27	155	161	155	161	8,000	536.67
2012-03-26	156	157	151	157	15,000	523.33
2012-03-23	159	161	157	157	28,000	523.33
2012-03-22	159	159	159	159	5,000	530
2012-03-19	155	158	154	158	19,000	526.67
2012-03-16	156	160	156	160	6,000	533.33
2012-03-15	158	158	157	157	6,000	523.33
2012-03-14	159	159	158	158	6,000	526.67
2012-03-13	159	159	159	159	1,000	530
2012-03-12	157	157	157	157	1,000	523.33
2012-03-09	155	155	155	155	1,000	516.67
2012-03-08	156	156	155	155	3,000	516.67
2012-03-07	151	158	151	158	12,000	526.67
2012-03-06	149	149	149	149	2,000	496.67
2012-03-05	151	151	149	149	15,000	496.67
2012-03-02	148	150	148	150	3,000	500
2012-03-01	146	151	146	148	31,000	493.33
2012-02-29	146	146	145	146	19,000	486.67
2012-02-28	146	146	144	144	6,000	480
2012-02-27	146	147	145	145	40,000	483.33
2012-02-24	145	145	144	144	30,000	480
2012-02-23	144	144	143	144	22,000	480
2012-02-22	143	143	143	143	2,000	476.67
2012-02-21	144	144	141	141	12,000	470
2012-02-20	145	145	142	142	20,000	473.33
2012-02-17	143	144	143	143	7,000	476.67
2012-02-15	144	144	143	143	7,000	476.67
2012-02-14	143	143	143	143	2,000	476.67
2012-02-13	144	145	139	145	16,000	483.33
2012-02-10	144	145	143	144	25,000	480
2012-02-09	142	144	142	143	14,000	476.67
2012-02-08	143	144	140	142	21,000	473.33
2012-02-07	138	138	138	138	1,000	460
2012-02-06	138	138	138	138	1,000	460
2012-02-02	137	138	137	138	2,000	460
2012-01-26	138	138	138	138	5,000	460
2012-01-25	143	143	139	139	8,000	463.33
2012-01-24	142	142	142	142	1,000	473.33
2012-01-23	142	143	142	143	3,000	476.67
2012-01-13	145	145	145	145	6,000	483.33
2012-01-12	140	140	140	140	2,000	466.67
2012-01-11	140	140	140	140	1,000	466.67
2012-01-04	137	137	137	137	1,000	456.67

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

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