1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2016年

9679 ホウライ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302092092092092,000696.67
2016-12-2921021021021051,000700
2016-12-282112112092104,000700
2016-12-272092102092109,000700
2016-12-262092092092091,000696.67
2016-12-2221221221221212,000706.67
2016-12-212112122092109,000700
2016-12-202092102092106,000700
2016-12-192122122112113,000703.33
2016-12-162112112112111,000703.33
2016-12-1521021021021016,000700
2016-12-142122122102107,000700
2016-12-132122122122121,000706.67
2016-12-092082092082094,000696.67
2016-12-082082082082081,000693.33
2016-12-072102102072072,000690
2016-12-062072072072071,000690
2016-12-0520720820720714,000690
2016-12-0221421420920910,000696.67
2016-12-0120921020920912,000696.67
2016-11-3021021121021013,000700
2016-11-282132132102104,000700
2016-11-252152152122126,000706.67
2016-11-242102102102101,000700
2016-11-2121021121021010,000700
2016-11-1820520920520616,000686.67
2016-11-172022052022059,000683.33
2016-11-162052052052056,000683.33
2016-11-1520420520320310,000676.67
2016-11-142052062052057,000683.33
2016-11-112032032032031,000676.67
2016-11-1020020320020313,000676.67
2016-11-0920320319419812,000660
2016-11-042052052052053,000683.33
2016-11-022102102052055,000683.33
2016-11-012102102102102,000700
2016-10-312062082062083,000693.33
2016-10-282062062062064,000686.67
2016-10-272062072062072,000690
2016-10-262102102072073,000690
2016-10-252082102082107,000700
2016-10-242082082082084,000693.33
2016-10-212072072072072,000690
2016-10-202052062052064,000686.67
2016-10-192062062052052,000683.33
2016-10-142052062052068,000686.67
2016-10-132062062062065,000686.67
2016-10-122082082082081,000693.33
2016-10-072092092092096,000696.67
2016-10-06210210210210160,000700
2016-09-302062102062105,000700
2016-09-2820621020620810,000693.33
2016-09-2721621921621712,000723.33
2016-09-2621821921721810,000726.67
2016-09-232182192182187,000726.67
2016-09-212182182182183,000726.67
2016-09-202192202192203,000733.33
2016-09-162192192182185,000726.67
2016-09-152192192192195,000730
2016-09-142192192192193,000730
2016-09-132192192192194,000730
2016-09-122192192192196,000730
2016-09-092192202192194,000730
2016-09-082192192182183,000726.67
2016-09-072192202192197,000730
2016-09-0622122122022010,000733.33
2016-09-0522022421922230,000740
2016-08-302162162162165,000720
2016-08-252132132132133,000710
2016-08-232102102102101,000700
2016-08-192102102102104,000700
2016-08-152182182182183,000726.67
2016-08-122132132132131,000710
2016-08-102092092092091,000696.67
2016-08-092112112112112,000703.33
2016-07-292052052052055,000683.33
2016-07-2621021020721021,000700
2016-07-252152152152152,000716.67
2016-07-202132132132134,000710
2016-07-192112112112113,000703.33
2016-07-1521321621321638,000720
2016-07-142172172132137,000710
2016-07-132162192162193,000730
2016-07-0821721721621717,000723.33
2016-07-072132132132131,000710
2016-07-062162162162162,000720
2016-07-042112162112164,000720
2016-07-0121721721621711,000723.33
2016-06-302162162162163,000720
2016-06-292132132132132,000710
2016-06-282132132132132,000710
2016-06-2421721721421612,000720
2016-06-2321521521021012,000700
2016-06-152162162162166,000720
2016-06-142122122122125,000706.67
2016-06-1321221320920953,000696.67
2016-06-102062132062137,000710
2016-06-0921321321121110,000703.33
2016-06-0721221221221212,000706.67
2016-06-062102102102105,000700
2016-06-012102102102102,000700
2016-05-312102102102101,000700
2016-05-302102112102113,000703.33
2016-05-252122122122122,000706.67
2016-05-242082082082081,000693.33
2016-05-232052052032032,000676.67
2016-05-202082082052052,000683.33
2016-05-192082082082082,000693.33
2016-05-182062062062061,000686.67
2016-05-172062062052052,000683.33
2016-05-1320320520320510,000683.33
2016-05-122042062032065,000686.67
2016-05-112042072042074,000690
2016-05-1020120620120614,000686.67
2016-05-092032052032058,000683.33
2016-05-022002012002015,000670
2016-04-282012012012012,000670
2016-04-272022022022021,000673.33
2016-04-252082082082082,000693.33
2016-04-212042042042045,000680
2016-04-202042062042043,000680
2016-04-192022032022034,000676.67
2016-04-18202209202209161,000696.67
2016-04-152022022022023,000673.33
2016-04-132022022022021,000673.33
2016-04-081982031982032,000676.67
2016-04-071952001952002,000666.67
2016-04-061942001941995,000663.33
2016-04-0420020219620216,000673.33
2016-04-0120020020020012,000666.67
2016-03-312022022022024,000673.33
2016-03-302002002002001,000666.67
2016-03-291972001971989,000660
2016-03-281992001992004,000666.67
2016-03-2520420419520048,000666.67
2016-03-2421021420020328,000676.67
2016-03-232002002002003,000666.67
2016-03-22200200200200103,000666.67
2016-03-182002001981983,000660
2016-03-172002002002002,000666.67
2016-03-162002032002035,000676.67
2016-03-152002002002003,000666.67
2016-03-141951951951952,000650
2016-03-111891911891914,000636.67
2016-03-101881881881882,000626.67
2016-03-091861861861862,000620
2016-03-081851851821834,000610
2016-03-071891891871873,000623.33
2016-03-041871871871871,000623.33
2016-03-021841881831877,000623.33
2016-03-011801801801801,000600
2016-02-291821821821822,000606.67
2016-02-261841861841863,000620
2016-02-251821821821824,000606.67
2016-02-241821821821821,000606.67
2016-02-231821821821822,000606.67
2016-02-221801831801833,000610
2016-02-1817918217418030,000600
2016-02-171831831831831,000610
2016-02-1617618617517944,000596.67
2016-02-1517717917517715,000590
2016-02-1218218716916932,000563.33
2016-02-102042041961968,000653.33
2016-02-092002001991994,000663.33
2016-02-081991991991991,000663.33
2016-02-052022021991993,000663.33
2016-02-022052062052062,000686.67
2016-02-0120621920521913,000730
2016-01-291911971911957,000650
2016-01-281961961961962,000653.33
2016-01-251981981951954,000650
2016-01-221901901901901,000633.33
2016-01-211921921901903,000633.33
2016-01-201921921901903,000633.33
2016-01-181951951901945,000646.67
2016-01-1519719719519511,000650
2016-01-1419820019719710,000656.67
2016-01-132012022012024,000673.33
2016-01-122022021991992,000663.33
2016-01-0820120520020511,000683.33
2016-01-072082082022029,000673.33
2016-01-062062062052053,000683.33
2016-01-0520620620620616,000686.67
2016-01-042122122122123,000706.67

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