9679 ホウライ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 210 | 210 | 210 | 210 | 3,000 | 700 |
| 2015-12-29 | 210 | 210 | 207 | 210 | 4,000 | 700 |
| 2015-12-28 | 210 | 210 | 210 | 210 | 3,000 | 700 |
| 2015-12-25 | 212 | 212 | 212 | 212 | 14,000 | 706.67 |
| 2015-12-24 | 212 | 212 | 211 | 211 | 8,000 | 703.33 |
| 2015-12-22 | 210 | 213 | 209 | 213 | 10,000 | 710 |
| 2015-12-21 | 213 | 213 | 213 | 213 | 2,000 | 710 |
| 2015-12-18 | 213 | 213 | 213 | 213 | 4,000 | 710 |
| 2015-12-17 | 214 | 214 | 214 | 214 | 50,000 | 713.33 |
| 2015-12-16 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2015-12-15 | 214 | 214 | 212 | 212 | 5,000 | 706.67 |
| 2015-12-14 | 213 | 213 | 210 | 213 | 6,000 | 710 |
| 2015-12-11 | 213 | 213 | 213 | 213 | 10,000 | 710 |
| 2015-12-10 | 214 | 214 | 209 | 213 | 8,000 | 710 |
| 2015-12-09 | 216 | 216 | 214 | 214 | 3,000 | 713.33 |
| 2015-12-08 | 218 | 218 | 211 | 214 | 12,000 | 713.33 |
| 2015-12-07 | 218 | 218 | 217 | 218 | 5,000 | 726.67 |
| 2015-12-04 | 218 | 218 | 218 | 218 | 8,000 | 726.67 |
| 2015-12-03 | 216 | 216 | 216 | 216 | 1,000 | 720 |
| 2015-12-02 | 215 | 215 | 215 | 215 | 20,000 | 716.67 |
| 2015-12-01 | 215 | 215 | 208 | 213 | 13,000 | 710 |
| 2015-11-30 | 216 | 216 | 215 | 216 | 3,000 | 720 |
| 2015-11-27 | 215 | 215 | 215 | 215 | 4,000 | 716.67 |
| 2015-11-26 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2015-11-25 | 215 | 215 | 213 | 213 | 11,000 | 710 |
| 2015-11-24 | 216 | 216 | 215 | 215 | 3,000 | 716.67 |
| 2015-11-20 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2015-11-19 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2015-11-18 | 213 | 213 | 213 | 213 | 2,000 | 710 |
| 2015-11-16 | 214 | 214 | 213 | 213 | 4,000 | 710 |
| 2015-11-13 | 215 | 215 | 213 | 215 | 14,000 | 716.67 |
| 2015-11-12 | 214 | 216 | 214 | 216 | 3,000 | 720 |
| 2015-11-11 | 215 | 215 | 211 | 214 | 7,000 | 713.33 |
| 2015-11-10 | 215 | 215 | 215 | 215 | 11,000 | 716.67 |
| 2015-11-06 | 220 | 221 | 220 | 221 | 3,000 | 736.67 |
| 2015-11-04 | 217 | 221 | 217 | 221 | 4,000 | 736.67 |
| 2015-11-02 | 215 | 216 | 215 | 216 | 12,000 | 720 |
| 2015-10-30 | 222 | 224 | 222 | 224 | 256,000 | 746.67 |
| 2015-10-29 | 222 | 222 | 222 | 222 | 2,000 | 740 |
| 2015-10-28 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2015-10-26 | 219 | 227 | 219 | 224 | 6,000 | 746.67 |
| 2015-10-23 | 220 | 220 | 217 | 217 | 6,000 | 723.33 |
| 2015-10-22 | 216 | 217 | 216 | 217 | 4,000 | 723.33 |
| 2015-10-21 | 217 | 217 | 217 | 217 | 2,000 | 723.33 |
| 2015-10-20 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2015-10-19 | 225 | 225 | 215 | 221 | 12,000 | 736.67 |
| 2015-10-15 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2015-10-14 | 221 | 225 | 220 | 225 | 6,000 | 750 |
| 2015-10-13 | 220 | 226 | 220 | 222 | 37,000 | 740 |
| 2015-10-08 | 218 | 219 | 218 | 218 | 5,000 | 726.67 |
| 2015-10-07 | 216 | 216 | 216 | 216 | 1,000 | 720 |
| 2015-10-06 | 216 | 217 | 216 | 217 | 11,000 | 723.33 |
| 2015-10-05 | 215 | 215 | 215 | 215 | 7,000 | 716.67 |
| 2015-10-02 | 214 | 215 | 214 | 215 | 4,000 | 716.67 |
| 2015-10-01 | 215 | 215 | 214 | 214 | 30,000 | 713.33 |
| 2015-09-30 | 215 | 215 | 215 | 215 | 6,000 | 716.67 |
| 2015-09-28 | 215 | 219 | 215 | 218 | 10,000 | 726.67 |
| 2015-09-25 | 220 | 223 | 216 | 223 | 4,000 | 743.33 |
| 2015-09-24 | 216 | 216 | 216 | 216 | 1,000 | 720 |
| 2015-09-18 | 217 | 218 | 212 | 217 | 8,000 | 723.33 |
| 2015-09-17 | 221 | 221 | 219 | 219 | 4,000 | 730 |
| 2015-09-16 | 221 | 221 | 219 | 219 | 4,000 | 730 |
| 2015-09-15 | 218 | 221 | 218 | 221 | 5,000 | 736.67 |
| 2015-09-14 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2015-09-11 | 215 | 223 | 215 | 223 | 6,000 | 743.33 |
| 2015-09-10 | 213 | 220 | 212 | 220 | 6,000 | 733.33 |
| 2015-09-09 | 215 | 219 | 214 | 215 | 8,000 | 716.67 |
| 2015-09-08 | 209 | 219 | 209 | 215 | 250,000 | 716.67 |
| 2015-09-07 | 214 | 220 | 205 | 205 | 20,000 | 683.33 |
| 2015-09-04 | 219 | 221 | 218 | 218 | 7,000 | 726.67 |
| 2015-09-03 | 221 | 221 | 219 | 219 | 7,000 | 730 |
| 2015-09-02 | 218 | 221 | 218 | 221 | 3,000 | 736.67 |
| 2015-09-01 | 224 | 224 | 215 | 220 | 17,000 | 733.33 |
| 2015-08-31 | 226 | 229 | 226 | 228 | 3,000 | 760 |
| 2015-08-28 | 225 | 229 | 225 | 229 | 230,000 | 763.33 |
| 2015-08-27 | 225 | 226 | 225 | 225 | 13,000 | 750 |
| 2015-08-26 | 218 | 225 | 218 | 225 | 59,000 | 750 |
| 2015-08-25 | 214 | 222 | 214 | 218 | 10,000 | 726.67 |
| 2015-08-24 | 224 | 226 | 214 | 216 | 50,000 | 720 |
| 2015-08-21 | 232 | 232 | 223 | 227 | 231,000 | 756.67 |
| 2015-08-20 | 232 | 233 | 231 | 233 | 7,000 | 776.67 |
| 2015-08-19 | 234 | 234 | 233 | 233 | 2,000 | 776.67 |
| 2015-08-18 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2015-08-17 | 236 | 237 | 236 | 237 | 2,000 | 790 |
| 2015-08-14 | 235 | 238 | 231 | 238 | 37,000 | 793.33 |
| 2015-08-13 | 236 | 242 | 235 | 235 | 51,000 | 783.33 |
| 2015-08-12 | 234 | 239 | 234 | 238 | 11,000 | 793.33 |
| 2015-08-11 | 234 | 237 | 234 | 234 | 7,000 | 780 |
| 2015-08-10 | 233 | 236 | 233 | 236 | 181,000 | 786.67 |
| 2015-08-07 | 234 | 234 | 233 | 234 | 15,000 | 780 |
| 2015-08-06 | 238 | 238 | 235 | 235 | 2,000 | 783.33 |
| 2015-08-05 | 235 | 237 | 234 | 236 | 10,000 | 786.67 |
| 2015-08-04 | 237 | 238 | 230 | 238 | 13,000 | 793.33 |
| 2015-08-03 | 240 | 240 | 238 | 238 | 3,000 | 793.33 |
| 2015-07-30 | 241 | 241 | 241 | 241 | 1,000 | 803.33 |
| 2015-07-29 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2015-07-28 | 237 | 237 | 235 | 235 | 6,000 | 783.33 |
| 2015-07-27 | 238 | 239 | 237 | 237 | 5,000 | 790 |
| 2015-07-24 | 238 | 239 | 238 | 239 | 3,000 | 796.67 |
| 2015-07-23 | 239 | 239 | 238 | 238 | 7,000 | 793.33 |
| 2015-07-21 | 244 | 244 | 237 | 241 | 10,000 | 803.33 |
| 2015-07-16 | 244 | 244 | 244 | 244 | 3,000 | 813.33 |
| 2015-07-15 | 244 | 244 | 244 | 244 | 4,000 | 813.33 |
| 2015-07-14 | 241 | 244 | 241 | 241 | 6,000 | 803.33 |
| 2015-07-13 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2015-07-10 | 237 | 240 | 236 | 236 | 4,000 | 786.67 |
| 2015-07-09 | 238 | 238 | 236 | 236 | 6,000 | 786.67 |
| 2015-07-08 | 244 | 244 | 240 | 240 | 5,000 | 800 |
| 2015-07-07 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2015-07-06 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2015-07-03 | 246 | 248 | 244 | 248 | 22,000 | 826.67 |
| 2015-07-02 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2015-07-01 | 244 | 244 | 243 | 244 | 13,000 | 813.33 |
| 2015-06-30 | 239 | 239 | 239 | 239 | 4,000 | 796.67 |
| 2015-06-29 | 244 | 244 | 242 | 242 | 6,000 | 806.67 |
| 2015-06-26 | 246 | 250 | 246 | 250 | 12,000 | 833.33 |
| 2015-06-25 | 246 | 246 | 243 | 243 | 11,000 | 810 |
| 2015-06-24 | 240 | 250 | 240 | 246 | 40,000 | 820 |
| 2015-06-23 | 235 | 243 | 235 | 239 | 15,000 | 796.67 |
| 2015-06-22 | 235 | 235 | 234 | 234 | 12,000 | 780 |
| 2015-06-19 | 234 | 236 | 234 | 235 | 13,000 | 783.33 |
| 2015-06-18 | 235 | 235 | 235 | 235 | 8,000 | 783.33 |
| 2015-06-17 | 244 | 244 | 240 | 240 | 2,000 | 800 |
| 2015-06-16 | 240 | 243 | 240 | 243 | 5,000 | 810 |
| 2015-06-15 | 240 | 244 | 240 | 244 | 15,000 | 813.33 |
| 2015-06-12 | 239 | 241 | 239 | 240 | 7,000 | 800 |
| 2015-06-11 | 242 | 242 | 240 | 240 | 4,000 | 800 |
| 2015-06-09 | 240 | 240 | 240 | 240 | 4,000 | 800 |
| 2015-06-08 | 240 | 247 | 239 | 241 | 29,000 | 803.33 |
| 2015-06-05 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2015-06-04 | 236 | 237 | 236 | 237 | 2,000 | 790 |
| 2015-06-03 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2015-06-02 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2015-05-29 | 239 | 239 | 239 | 239 | 2,000 | 796.67 |
| 2015-05-28 | 236 | 238 | 236 | 238 | 5,000 | 793.33 |
| 2015-05-27 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2015-05-26 | 238 | 238 | 238 | 238 | 3,000 | 793.33 |
| 2015-05-25 | 237 | 237 | 237 | 237 | 3,000 | 790 |
| 2015-05-22 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2015-05-21 | 236 | 239 | 236 | 239 | 5,000 | 796.67 |
| 2015-05-20 | 234 | 234 | 234 | 234 | 2,000 | 780 |
| 2015-05-19 | 235 | 235 | 233 | 234 | 7,000 | 780 |
| 2015-05-18 | 233 | 233 | 232 | 233 | 6,000 | 776.67 |
| 2015-05-15 | 237 | 237 | 233 | 233 | 19,000 | 776.67 |
| 2015-05-14 | 236 | 237 | 236 | 237 | 4,000 | 790 |
| 2015-05-13 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2015-05-12 | 235 | 237 | 235 | 237 | 3,000 | 790 |
| 2015-05-11 | 235 | 236 | 235 | 235 | 11,000 | 783.33 |
| 2015-05-08 | 232 | 235 | 232 | 235 | 35,000 | 783.33 |
| 2015-05-07 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2015-05-01 | 234 | 234 | 233 | 233 | 11,000 | 776.67 |
| 2015-04-30 | 233 | 236 | 233 | 234 | 16,000 | 780 |
| 2015-04-28 | 238 | 238 | 233 | 233 | 41,000 | 776.67 |
| 2015-04-27 | 241 | 241 | 237 | 237 | 32,000 | 790 |
| 2015-04-24 | 240 | 240 | 240 | 240 | 16,000 | 800 |
| 2015-04-23 | 242 | 244 | 241 | 241 | 25,000 | 803.33 |
| 2015-04-22 | 242 | 247 | 240 | 240 | 233,000 | 800 |
| 2015-04-21 | 241 | 241 | 241 | 241 | 19,000 | 803.33 |
| 2015-04-20 | 240 | 241 | 240 | 240 | 17,000 | 800 |
| 2015-04-17 | 239 | 242 | 239 | 242 | 81,000 | 806.67 |
| 2015-04-16 | 238 | 240 | 238 | 240 | 42,000 | 800 |
| 2015-04-15 | 238 | 239 | 238 | 239 | 15,000 | 796.67 |
| 2015-04-14 | 238 | 240 | 238 | 239 | 26,000 | 796.67 |
| 2015-04-13 | 237 | 240 | 237 | 240 | 38,000 | 800 |
| 2015-04-10 | 238 | 238 | 238 | 238 | 8,000 | 793.33 |
| 2015-04-09 | 237 | 237 | 237 | 237 | 6,000 | 790 |
| 2015-04-08 | 237 | 237 | 236 | 237 | 20,000 | 790 |
| 2015-04-07 | 238 | 238 | 238 | 238 | 10,000 | 793.33 |
| 2015-04-06 | 239 | 239 | 237 | 237 | 10,000 | 790 |
| 2015-04-03 | 238 | 239 | 235 | 239 | 14,000 | 796.67 |
| 2015-04-02 | 237 | 240 | 237 | 240 | 9,000 | 800 |
| 2015-04-01 | 237 | 238 | 237 | 238 | 5,000 | 793.33 |
| 2015-03-31 | 238 | 238 | 238 | 238 | 13,000 | 793.33 |
| 2015-03-30 | 237 | 238 | 237 | 238 | 11,000 | 793.33 |
| 2015-03-27 | 241 | 242 | 240 | 240 | 16,000 | 800 |
| 2015-03-26 | 242 | 242 | 242 | 242 | 11,000 | 806.67 |
| 2015-03-25 | 243 | 243 | 243 | 243 | 4,000 | 810 |
| 2015-03-24 | 242 | 242 | 242 | 242 | 6,000 | 806.67 |
| 2015-03-23 | 242 | 244 | 242 | 243 | 26,000 | 810 |
| 2015-03-20 | 242 | 244 | 242 | 243 | 10,000 | 810 |
| 2015-03-19 | 242 | 242 | 241 | 242 | 17,000 | 806.67 |
| 2015-03-18 | 243 | 243 | 242 | 242 | 7,000 | 806.67 |
| 2015-03-17 | 243 | 244 | 243 | 244 | 12,000 | 813.33 |
| 2015-03-16 | 244 | 244 | 240 | 243 | 29,000 | 810 |
| 2015-03-13 | 245 | 245 | 243 | 243 | 23,000 | 810 |
| 2015-03-12 | 244 | 245 | 244 | 245 | 14,000 | 816.67 |
| 2015-03-11 | 243 | 244 | 243 | 243 | 3,000 | 810 |
| 2015-03-10 | 245 | 245 | 243 | 244 | 10,000 | 813.33 |
| 2015-03-09 | 245 | 246 | 245 | 245 | 10,000 | 816.67 |
| 2015-03-06 | 245 | 247 | 245 | 245 | 14,000 | 816.67 |
| 2015-03-05 | 245 | 246 | 245 | 245 | 12,000 | 816.67 |
| 2015-03-04 | 246 | 246 | 245 | 245 | 11,000 | 816.67 |
| 2015-03-03 | 247 | 249 | 246 | 246 | 9,000 | 820 |
| 2015-03-02 | 244 | 263 | 244 | 249 | 37,000 | 830 |
| 2015-02-27 | 244 | 244 | 244 | 244 | 4,000 | 813.33 |
| 2015-02-26 | 243 | 246 | 243 | 246 | 9,000 | 820 |
| 2015-02-25 | 243 | 245 | 242 | 245 | 30,000 | 816.67 |
| 2015-02-24 | 243 | 244 | 241 | 244 | 19,000 | 813.33 |
| 2015-02-23 | 245 | 245 | 243 | 243 | 11,000 | 810 |
| 2015-02-20 | 245 | 246 | 245 | 245 | 21,000 | 816.67 |
| 2015-02-19 | 246 | 248 | 245 | 245 | 16,000 | 816.67 |
| 2015-02-18 | 246 | 246 | 245 | 246 | 11,000 | 820 |
| 2015-02-17 | 246 | 248 | 246 | 248 | 8,000 | 826.67 |
| 2015-02-16 | 246 | 247 | 243 | 247 | 19,000 | 823.33 |
| 2015-02-13 | 248 | 249 | 246 | 246 | 8,000 | 820 |
| 2015-02-12 | 250 | 250 | 249 | 249 | 9,000 | 830 |
| 2015-02-10 | 248 | 249 | 248 | 249 | 12,000 | 830 |
| 2015-02-09 | 251 | 251 | 250 | 250 | 11,000 | 833.33 |
| 2015-02-06 | 251 | 251 | 250 | 250 | 2,000 | 833.33 |
| 2015-02-04 | 250 | 252 | 250 | 251 | 7,000 | 836.67 |
| 2015-02-03 | 252 | 252 | 249 | 250 | 13,000 | 833.33 |
| 2015-02-02 | 251 | 252 | 251 | 252 | 3,000 | 840 |
| 2015-01-30 | 251 | 252 | 251 | 252 | 5,000 | 840 |
| 2015-01-29 | 250 | 251 | 250 | 251 | 11,000 | 836.67 |
| 2015-01-28 | 246 | 248 | 246 | 248 | 7,000 | 826.67 |
| 2015-01-27 | 243 | 249 | 243 | 249 | 14,000 | 830 |
| 2015-01-26 | 245 | 245 | 243 | 244 | 7,000 | 813.33 |
| 2015-01-23 | 245 | 246 | 245 | 246 | 6,000 | 820 |
| 2015-01-22 | 246 | 247 | 246 | 247 | 3,000 | 823.33 |
| 2015-01-21 | 246 | 246 | 246 | 246 | 2,000 | 820 |
| 2015-01-20 | 244 | 247 | 244 | 246 | 4,000 | 820 |
| 2015-01-19 | 242 | 245 | 242 | 244 | 7,000 | 813.33 |
| 2015-01-16 | 246 | 247 | 239 | 243 | 17,000 | 810 |
| 2015-01-15 | 249 | 249 | 248 | 249 | 5,000 | 830 |
| 2015-01-14 | 247 | 250 | 247 | 250 | 12,000 | 833.33 |
| 2015-01-13 | 247 | 248 | 247 | 248 | 2,000 | 826.67 |
| 2015-01-09 | 252 | 253 | 241 | 248 | 37,000 | 826.67 |
| 2015-01-08 | 253 | 255 | 252 | 253 | 10,000 | 843.33 |
| 2015-01-07 | 251 | 252 | 251 | 252 | 4,000 | 840 |
| 2015-01-06 | 255 | 255 | 251 | 252 | 12,000 | 840 |
| 2015-01-05 | 254 | 254 | 253 | 253 | 12,000 | 843.33 |
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