1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2013年

9679 ホウライ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3022923422423424,0002,340
2013-12-2722522922222941,0002,290
2013-12-2622222722222712,0002,270
2013-12-2522522522122426,0002,240
2013-12-2422622621821834,0002,180
2013-12-2022722722522611,0002,260
2013-12-1923323522722932,0002,290
2013-12-182402422312316,0002,310
2013-12-1723524923524412,0002,440
2013-12-1623823823523510,0002,350
2013-12-132382382382384,0002,380
2013-12-122352352352351,0002,350
2013-12-112382382332334,0002,330
2013-12-102352402352388,0002,380
2013-12-092342352342353,0002,350
2013-12-0623223223223211,0002,320
2013-12-0522823222822918,0002,290
2013-12-042262262242267,0002,260
2013-12-032272272262277,0002,270
2013-12-0222523022522815,0002,280
2013-11-292252272242276,0002,270
2013-11-282302302302302,0002,300
2013-11-272302302302304,0002,300
2013-11-2622523022523032,0002,300
2013-11-252272282272278,0002,270
2013-11-2222823322022746,0002,270
2013-11-2122723022723017,0002,300
2013-11-2022622622222610,0002,260
2013-11-192242242222223,0002,220
2013-11-182262262252252,0002,250
2013-11-1522322522322510,0002,250
2013-11-142212262212259,0002,250
2013-11-132162222162228,0002,220
2013-11-122152162152156,0002,150
2013-11-112172172162163,0002,160
2013-11-082162162162161,0002,160
2013-11-072132132132131,0002,130
2013-11-062142142132133,0002,130
2013-11-052172172152156,0002,150
2013-11-012202202162169,0002,160
2013-10-302212222212224,0002,220
2013-10-2921922521922111,0002,210
2013-10-282192192192193,0002,190
2013-10-2522122621922042,0002,200
2013-10-242162182162183,0002,180
2013-10-2321621821621715,0002,170
2013-10-222202202162168,0002,160
2013-10-152202202202204,0002,200
2013-10-112182182182183,0002,180
2013-10-102202202202203,0002,200
2013-10-0921621821521815,0002,180
2013-10-072162162162161,0002,160
2013-10-022182182182181,0002,180
2013-10-012162162162164,0002,160
2013-09-3022022020721529,0002,150
2013-09-252232232222225,0002,220
2013-09-242212212202204,0002,200
2013-09-202202202192204,0002,200
2013-09-192202202192207,0002,200
2013-09-182192202192206,0002,200
2013-09-172162182162182,0002,180
2013-09-132182182172176,0002,170
2013-09-122192192192191,0002,190
2013-09-112192192192192,0002,190
2013-09-102202202162164,0002,160
2013-09-092212212212211,0002,210
2013-09-052152152152152,0002,150
2013-09-042152152152151,0002,150
2013-08-302122122122121,0002,120
2013-08-282132132122123,0002,120
2013-08-262122122122121,0002,120
2013-08-232132132112114,0002,110
2013-08-222122132122132,0002,130
2013-08-212132152122125,0002,120
2013-08-202102102102101,0002,100
2013-08-192112112112112,0002,110
2013-08-162132132132136,0002,130
2013-08-152102102102104,0002,100
2013-08-142102102102101,0002,100
2013-08-132072072072071,0002,070
2013-08-122062062062061,0002,060
2013-08-092072072062063,0002,060
2013-08-082092092092092,0002,090
2013-08-072122122102102,0002,100
2013-08-062112112112112,0002,110
2013-08-052152152152151,0002,150
2013-08-012102102102101,0002,100
2013-07-312112112112111,0002,110
2013-07-302072072072071,0002,070
2013-07-292102102102101,0002,100
2013-07-262162162102105,0002,100
2013-07-252172172162165,0002,160
2013-07-242202202202202,0002,200
2013-07-232162222152226,0002,220
2013-07-222162162162163,0002,160
2013-07-192192192162167,0002,160
2013-07-172172172172171,0002,170
2013-07-122192192192195,0002,190
2013-07-112182182122123,0002,120
2013-07-102172182172183,0002,180
2013-07-092242252242252,0002,250
2013-07-082172202172205,0002,200
2013-07-0521921921621615,0002,160
2013-07-042092132092135,0002,130
2013-07-032082082082081,0002,080
2013-07-022042042042041,0002,040
2013-06-271982011972015,0002,010
2013-06-2620220419720414,0002,040
2013-06-252102102022024,0002,020
2013-06-242102102102101,0002,100
2013-06-212042052022056,0002,050
2013-06-202052062052057,0002,050
2013-06-192062062052054,0002,050
2013-06-182072072062063,0002,060
2013-06-172102102102101,0002,100
2013-06-142102102102105,0002,100
2013-06-132072102072084,0002,080
2013-06-122042072042074,0002,070
2013-06-112002052002055,0002,050
2013-06-102012052012055,0002,050
2013-06-072012011971976,0001,970
2013-06-0621421420521039,0002,100
2013-06-052192192152158,0002,150
2013-06-042182182172174,0002,170
2013-06-032192192192193,0002,190
2013-05-3121121621121423,0002,140
2013-05-3022123021921911,0002,190
2013-05-2922022222022210,0002,220
2013-05-282192242192245,0002,240
2013-05-2722022321522322,0002,230
2013-05-2424324320824014,0002,400
2013-05-2326526523523522,0002,350
2013-05-222632632632631,0002,630
2013-05-212632712632635,0002,630
2013-05-2026427026127016,0002,700
2013-05-172482592482599,0002,590
2013-05-162562562482483,0002,480
2013-05-1527827826026013,0002,600
2013-05-142742742692695,0002,690
2013-05-132742742732732,0002,730
2013-05-102782782732743,0002,740
2013-05-092732822732808,0002,800
2013-05-0828228427227437,0002,740
2013-05-072692692672677,0002,670
2013-05-012792792742744,0002,740
2013-04-3029529527127346,0002,730
2013-04-26241316241295197,0002,950
2013-04-252402402362363,0002,360
2013-04-242382402382403,0002,400
2013-04-232372392372397,0002,390
2013-04-182362362362365,0002,360
2013-04-172322342322347,0002,340
2013-04-162292302292295,0002,290
2013-04-152352352352353,0002,350
2013-04-122342342312315,0002,310
2013-04-112382392342344,0002,340
2013-04-1023923923223414,0002,340
2013-04-092492492442445,0002,440
2013-04-0823325323324930,0002,490
2013-04-052292342282289,0002,280
2013-04-042242242202203,0002,200
2013-04-032212212212212,0002,210
2013-04-022242292242296,0002,290
2013-04-012302302242249,0002,240
2013-03-2923423423223225,0002,320
2013-03-2823924323223217,0002,320
2013-03-272312532312537,0002,530
2013-03-262312312312311,0002,310
2013-03-2523323623123610,0002,360
2013-03-2224024022923311,0002,330
2013-03-2124125024124220,0002,420
2013-03-192312352282359,0002,350
2013-03-182282332282338,0002,330
2013-03-1523023522822833,0002,280
2013-03-1423023222623220,0002,320
2013-03-1322523022023030,0002,300
2013-03-1223023522423046,0002,300
2013-03-1122523022523048,0002,300
2013-03-0822122522122531,0002,250
2013-03-0721822121522150,0002,210
2013-03-0621822420721863,0002,180
2013-03-0522223021622059,0002,200
2013-03-0421823421823457,0002,340
2013-03-0120120620020623,0002,060
2013-02-2819920019920011,0002,000
2013-02-271941991911999,0001,990
2013-02-261991991991993,0001,990
2013-02-251981991981997,0001,990
2013-02-2219919919519811,0001,980
2013-02-211991991971976,0001,970
2013-02-201991991971975,0001,970
2013-02-191991991981995,0001,990
2013-02-1818620018520024,0002,000
2013-02-1519619618618815,0001,880
2013-02-1418719817619845,0001,980
2013-02-1317520416720046,0002,000
2013-02-1217617717517513,0001,750
2013-02-0817818017417749,0001,770
2013-02-071831831811828,0001,820
2013-02-0618018318018326,0001,830
2013-02-051781791781798,0001,790
2013-02-0418018017817812,0001,780
2013-02-0117617917517817,0001,780
2013-01-3117218317217737,0001,770
2013-01-301701701701707,0001,700
2013-01-291671681671685,0001,680
2013-01-281701701681687,0001,680
2013-01-2517017016816825,0001,680
2013-01-241661701641709,0001,700
2013-01-2317017016516511,0001,650
2013-01-221681681681683,0001,680
2013-01-2116917016617012,0001,700
2013-01-181591661591668,0001,660
2013-01-1716316315616014,0001,600
2013-01-16160169159160123,0001,600
2013-01-1516617516517391,0001,730
2013-01-111581581561569,0001,560
2013-01-1015515915515539,0001,550
2013-01-0915515515415411,0001,540
2013-01-0815615615415512,0001,550
2013-01-0715615815315613,0001,560
2013-01-0415215315115111,0001,510

分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株