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
2016-12-302092092092092,0002,090
2016-12-2921021021021051,0002,100
2016-12-282112112092104,0002,100
2016-12-272092102092109,0002,100
2016-12-262092092092091,0002,090
2016-12-2221221221221212,0002,120
2016-12-212112122092109,0002,100
2016-12-202092102092106,0002,100
2016-12-192122122112113,0002,110
2016-12-162112112112111,0002,110
2016-12-1521021021021016,0002,100
2016-12-142122122102107,0002,100
2016-12-132122122122121,0002,120
2016-12-092082092082094,0002,090
2016-12-082082082082081,0002,080
2016-12-072102102072072,0002,070
2016-12-062072072072071,0002,070
2016-12-0520720820720714,0002,070
2016-12-0221421420920910,0002,090
2016-12-0120921020920912,0002,090
2016-11-3021021121021013,0002,100
2016-11-282132132102104,0002,100
2016-11-252152152122126,0002,120
2016-11-242102102102101,0002,100
2016-11-2121021121021010,0002,100
2016-11-1820520920520616,0002,060
2016-11-172022052022059,0002,050
2016-11-162052052052056,0002,050
2016-11-1520420520320310,0002,030
2016-11-142052062052057,0002,050
2016-11-112032032032031,0002,030
2016-11-1020020320020313,0002,030
2016-11-0920320319419812,0001,980
2016-11-042052052052053,0002,050
2016-11-022102102052055,0002,050
2016-11-012102102102102,0002,100
2016-10-312062082062083,0002,080
2016-10-282062062062064,0002,060
2016-10-272062072062072,0002,070
2016-10-262102102072073,0002,070
2016-10-252082102082107,0002,100
2016-10-242082082082084,0002,080
2016-10-212072072072072,0002,070
2016-10-202052062052064,0002,060
2016-10-192062062052052,0002,050
2016-10-142052062052068,0002,060
2016-10-132062062062065,0002,060
2016-10-122082082082081,0002,080
2016-10-072092092092096,0002,090
2016-10-06210210210210160,0002,100
2016-09-302062102062105,0002,100
2016-09-2820621020620810,0002,080
2016-09-2721621921621712,0002,170
2016-09-2621821921721810,0002,180
2016-09-232182192182187,0002,180
2016-09-212182182182183,0002,180
2016-09-202192202192203,0002,200
2016-09-162192192182185,0002,180
2016-09-152192192192195,0002,190
2016-09-142192192192193,0002,190
2016-09-132192192192194,0002,190
2016-09-122192192192196,0002,190
2016-09-092192202192194,0002,190
2016-09-082192192182183,0002,180
2016-09-072192202192197,0002,190
2016-09-0622122122022010,0002,200
2016-09-0522022421922230,0002,220
2016-08-302162162162165,0002,160
2016-08-252132132132133,0002,130
2016-08-232102102102101,0002,100
2016-08-192102102102104,0002,100
2016-08-152182182182183,0002,180
2016-08-122132132132131,0002,130
2016-08-102092092092091,0002,090
2016-08-092112112112112,0002,110
2016-07-292052052052055,0002,050
2016-07-2621021020721021,0002,100
2016-07-252152152152152,0002,150
2016-07-202132132132134,0002,130
2016-07-192112112112113,0002,110
2016-07-1521321621321638,0002,160
2016-07-142172172132137,0002,130
2016-07-132162192162193,0002,190
2016-07-0821721721621717,0002,170
2016-07-072132132132131,0002,130
2016-07-062162162162162,0002,160
2016-07-042112162112164,0002,160
2016-07-0121721721621711,0002,170
2016-06-302162162162163,0002,160
2016-06-292132132132132,0002,130
2016-06-282132132132132,0002,130
2016-06-2421721721421612,0002,160
2016-06-2321521521021012,0002,100
2016-06-152162162162166,0002,160
2016-06-142122122122125,0002,120
2016-06-1321221320920953,0002,090
2016-06-102062132062137,0002,130
2016-06-0921321321121110,0002,110
2016-06-0721221221221212,0002,120
2016-06-062102102102105,0002,100
2016-06-012102102102102,0002,100
2016-05-312102102102101,0002,100
2016-05-302102112102113,0002,110
2016-05-252122122122122,0002,120
2016-05-242082082082081,0002,080
2016-05-232052052032032,0002,030
2016-05-202082082052052,0002,050
2016-05-192082082082082,0002,080
2016-05-182062062062061,0002,060
2016-05-172062062052052,0002,050
2016-05-1320320520320510,0002,050
2016-05-122042062032065,0002,060
2016-05-112042072042074,0002,070
2016-05-1020120620120614,0002,060
2016-05-092032052032058,0002,050
2016-05-022002012002015,0002,010
2016-04-282012012012012,0002,010
2016-04-272022022022021,0002,020
2016-04-252082082082082,0002,080
2016-04-212042042042045,0002,040
2016-04-202042062042043,0002,040
2016-04-192022032022034,0002,030
2016-04-18202209202209161,0002,090
2016-04-152022022022023,0002,020
2016-04-132022022022021,0002,020
2016-04-081982031982032,0002,030
2016-04-071952001952002,0002,000
2016-04-061942001941995,0001,990
2016-04-0420020219620216,0002,020
2016-04-0120020020020012,0002,000
2016-03-312022022022024,0002,020
2016-03-302002002002001,0002,000
2016-03-291972001971989,0001,980
2016-03-281992001992004,0002,000
2016-03-2520420419520048,0002,000
2016-03-2421021420020328,0002,030
2016-03-232002002002003,0002,000
2016-03-22200200200200103,0002,000
2016-03-182002001981983,0001,980
2016-03-172002002002002,0002,000
2016-03-162002032002035,0002,030
2016-03-152002002002003,0002,000
2016-03-141951951951952,0001,950
2016-03-111891911891914,0001,910
2016-03-101881881881882,0001,880
2016-03-091861861861862,0001,860
2016-03-081851851821834,0001,830
2016-03-071891891871873,0001,870
2016-03-041871871871871,0001,870
2016-03-021841881831877,0001,870
2016-03-011801801801801,0001,800
2016-02-291821821821822,0001,820
2016-02-261841861841863,0001,860
2016-02-251821821821824,0001,820
2016-02-241821821821821,0001,820
2016-02-231821821821822,0001,820
2016-02-221801831801833,0001,830
2016-02-1817918217418030,0001,800
2016-02-171831831831831,0001,830
2016-02-1617618617517944,0001,790
2016-02-1517717917517715,0001,770
2016-02-1218218716916932,0001,690
2016-02-102042041961968,0001,960
2016-02-092002001991994,0001,990
2016-02-081991991991991,0001,990
2016-02-052022021991993,0001,990
2016-02-022052062052062,0002,060
2016-02-0120621920521913,0002,190
2016-01-291911971911957,0001,950
2016-01-281961961961962,0001,960
2016-01-251981981951954,0001,950
2016-01-221901901901901,0001,900
2016-01-211921921901903,0001,900
2016-01-201921921901903,0001,900
2016-01-181951951901945,0001,940
2016-01-1519719719519511,0001,950
2016-01-1419820019719710,0001,970
2016-01-132012022012024,0002,020
2016-01-122022021991992,0001,990
2016-01-0820120520020511,0002,050
2016-01-072082082022029,0002,020
2016-01-062062062052053,0002,050
2016-01-0520620620620616,0002,060
2016-01-042122122122123,0002,120

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