9679 ホウライ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-28	2,521	2,521	2,521	2,521	1,400	840.33
2017-12-27	2,519	2,519	2,503	2,503	400	834.33
2017-12-26	2,594	2,594	2,494	2,509	1,300	836.33
2017-12-25	2,534	2,594	2,534	2,594	1,900	864.67
2017-12-22	2,511	2,522	2,511	2,517	1,600	839
2017-12-21	2,512	2,517	2,510	2,517	300	839
2017-12-20	2,520	2,535	2,510	2,510	700	836.67
2017-12-19	2,501	2,510	2,500	2,510	700	836.67
2017-12-15	2,532	2,532	2,509	2,509	900	836.33
2017-12-14	2,526	2,550	2,500	2,548	2,000	849.33
2017-12-13	2,485	2,518	2,485	2,486	800	828.67
2017-12-12	2,500	2,500	2,449	2,470	6,300	823.33
2017-12-11	2,500	2,500	2,500	2,500	1,100	833.33
2017-12-08	2,510	2,530	2,510	2,513	400	837.67
2017-12-07	2,528	2,550	2,501	2,530	500	843.33
2017-12-06	2,539	2,539	2,535	2,535	300	845
2017-12-05	2,531	2,532	2,531	2,531	800	843.67
2017-12-04	2,502	2,531	2,502	2,531	1,600	843.67
2017-12-01	2,502	2,502	2,502	2,502	800	834
2017-11-30	2,487	2,501	2,487	2,501	700	833.67
2017-11-29	2,459	2,470	2,459	2,470	800	823.33
2017-11-28	2,460	2,460	2,444	2,444	900	814.67
2017-11-27	2,455	2,455	2,455	2,455	100	818.33
2017-11-24	2,431	2,450	2,431	2,450	1,500	816.67
2017-11-22	2,420	2,430	2,420	2,430	1,000	810
2017-11-21	2,418	2,420	2,418	2,420	500	806.67
2017-11-20	2,412	2,412	2,401	2,401	1,400	800.33
2017-11-17	2,420	2,420	2,401	2,401	2,100	800.33
2017-11-16	2,401	2,420	2,401	2,402	1,100	800.67
2017-11-15	2,373	2,400	2,373	2,395	3,100	798.33
2017-11-13	2,310	2,353	2,310	2,324	1,700	774.67
2017-11-10	2,304	2,304	2,304	2,304	400	768
2017-11-09	2,298	2,305	2,290	2,300	800	766.67
2017-11-08	2,300	2,300	2,300	2,300	200	766.67
2017-11-07	2,300	2,300	2,270	2,271	900	757
2017-11-06	2,272	2,272	2,272	2,272	100	757.33
2017-11-02	2,272	2,280	2,272	2,280	600	760
2017-11-01	2,266	2,278	2,266	2,272	600	757.33
2017-10-31	2,273	2,273	2,272	2,272	900	757.33
2017-10-30	2,233	2,233	2,233	2,233	1,200	744.33
2017-10-27	2,246	2,260	2,221	2,230	2,700	743.33
2017-10-26	2,250	2,250	2,230	2,230	1,900	743.33
2017-10-25	2,247	2,247	2,221	2,221	1,000	740.33
2017-10-24	2,244	2,244	2,244	2,244	200	748
2017-10-23	2,247	2,247	2,211	2,223	1,200	741
2017-10-20	2,204	2,220	2,204	2,220	1,400	740
2017-10-18	2,254	2,254	2,254	2,254	100	751.33
2017-10-17	2,222	2,270	2,222	2,231	800	743.67
2017-10-16	2,273	2,273	2,245	2,245	900	748.33
2017-10-13	2,277	2,277	2,273	2,273	400	757.67
2017-10-12	2,274	2,274	2,274	2,274	100	758
2017-10-11	2,274	2,274	2,274	2,274	200	758
2017-10-10	2,282	2,282	2,277	2,277	300	759
2017-10-06	2,284	2,284	2,281	2,281	200	760.33
2017-10-05	2,297	2,298	2,284	2,284	400	761.33
2017-10-04	2,298	2,298	2,297	2,297	300	765.67
2017-10-03	2,297	2,297	2,284	2,284	300	761.33
2017-10-02	2,282	2,282	2,282	2,282	200	760.67
2017-09-29	2,298	2,298	2,281	2,282	500	760.67
2017-09-28	2,299	2,299	2,298	2,298	900	766
2017-09-27	2,250	2,296	2,250	2,278	2,200	759.33
2017-09-26	2,419	2,419	2,400	2,400	1,600	800
2017-09-25	2,399	2,410	2,398	2,410	800	803.33
2017-09-22	2,372	2,400	2,367	2,397	1,300	799
2017-09-21	2,383	2,385	2,383	2,385	300	795
2017-09-20	2,377	2,377	2,375	2,375	200	791.67
2017-09-19	2,378	2,388	2,316	2,383	2,100	794.33
2017-09-15	2,350	2,399	2,350	2,378	2,300	792.67
2017-09-14	2,335	2,411	2,335	2,388	3,200	796
2017-09-13	2,335	2,335	2,335	2,335	100	778.33
2017-09-12	2,315	2,330	2,315	2,330	300	776.67
2017-09-11	2,310	2,315	2,310	2,315	400	771.67
2017-09-08	2,296	2,296	2,295	2,295	500	765
2017-09-07	2,298	2,298	2,298	2,298	100	766
2017-09-06	2,295	2,300	2,295	2,300	300	766.67
2017-09-05	2,295	2,295	2,295	2,295	700	765
2017-09-04	2,299	2,299	2,295	2,296	400	765.33
2017-09-01	2,295	2,299	2,295	2,299	200	766.33
2017-08-31	2,290	2,295	2,288	2,295	600	765
2017-08-30	2,312	2,312	2,295	2,295	200	765
2017-08-29	2,306	2,306	2,294	2,294	500	764.67
2017-08-28	2,307	2,307	2,286	2,307	1,000	769
2017-08-25	2,264	2,270	2,264	2,270	500	756.67
2017-08-24	2,238	2,238	2,235	2,235	300	745
2017-08-21	2,245	2,245	2,240	2,240	600	746.67
2017-08-18	2,260	2,260	2,260	2,260	100	753.33
2017-08-16	2,265	2,265	2,265	2,265	100	755
2017-08-15	2,289	2,289	2,265	2,265	900	755
2017-08-14	2,260	2,278	2,260	2,278	700	759.33
2017-08-10	2,281	2,281	2,264	2,264	200	754.67
2017-08-09	2,272	2,289	2,272	2,274	2,000	758
2017-08-08	2,349	2,349	2,335	2,335	300	778.33
2017-08-07	2,322	2,349	2,322	2,349	600	783
2017-08-04	2,344	2,344	2,341	2,341	400	780.33
2017-08-03	2,380	2,380	2,343	2,343	500	781
2017-08-02	2,349	2,379	2,349	2,378	400	792.67
2017-08-01	2,349	2,388	2,349	2,388	700	796
2017-07-31	2,349	2,349	2,349	2,349	100	783
2017-07-28	2,399	2,399	2,399	2,399	200	799.67
2017-07-26	2,415	2,415	2,390	2,390	500	796.67
2017-07-25	2,399	2,433	2,399	2,400	3,900	800
2017-07-24	2,399	2,399	2,399	2,399	200	799.67
2017-07-20	2,351	2,380	2,351	2,356	400	785.33
2017-07-18	2,398	2,398	2,351	2,351	1,200	783.67
2017-07-14	2,365	2,390	2,363	2,378	1,400	792.67
2017-07-13	2,351	2,364	2,351	2,364	600	788
2017-07-12	2,351	2,352	2,351	2,352	300	784
2017-07-11	2,340	2,350	2,308	2,350	1,200	783.33
2017-07-10	2,338	2,350	2,338	2,350	200	783.33
2017-07-07	2,334	2,335	2,333	2,335	1,900	778.33
2017-07-06	2,300	2,300	2,290	2,290	700	763.33
2017-07-05	2,337	2,340	2,311	2,313	1,600	771
2017-07-04	2,280	2,335	2,280	2,330	2,400	776.67
2017-07-03	2,275	2,275	2,266	2,275	800	758.33
2017-06-30	2,275	2,278	2,275	2,277	800	759
2017-06-29	2,266	2,266	2,241	2,260	900	753.33
2017-06-28	2,245	2,249	2,240	2,249	1,000	749.67
2017-06-27	2,220	2,249	2,220	2,244	1,300	748
2017-06-26	2,190	2,218	2,190	2,217	1,200	739
2017-06-23	2,179	2,189	2,171	2,189	800	729.67
2017-06-22	2,160	2,178	2,160	2,178	1,300	726
2017-06-21	2,150	2,160	2,150	2,160	200	720
2017-06-20	2,160	2,165	2,160	2,165	200	721.67
2017-06-19	2,150	2,150	2,150	2,150	100	716.67
2017-06-16	2,150	2,150	2,150	2,150	100	716.67
2017-06-15	2,150	2,150	2,135	2,136	500	712
2017-06-14	2,154	2,154	2,153	2,153	300	717.67
2017-06-13	2,138	2,138	2,138	2,138	100	712.67
2017-06-12	2,150	2,150	2,130	2,130	700	710
2017-06-09	2,150	2,150	2,140	2,140	500	713.33
2017-06-07	2,149	2,149	2,149	2,149	200	716.33
2017-06-06	2,149	2,149	2,149	2,149	200	716.33
2017-06-05	2,146	2,146	2,146	2,146	100	715.33
2017-06-02	2,135	2,135	2,125	2,125	200	708.33
2017-06-01	2,122	2,122	2,122	2,122	200	707.33
2017-05-31	2,147	2,147	2,147	2,147	100	715.67
2017-05-30	2,136	2,136	2,136	2,136	100	712
2017-05-29	2,136	2,136	2,130	2,130	300	710
2017-05-26	2,123	2,123	2,123	2,123	200	707.67
2017-05-25	2,125	2,138	2,111	2,120	1,300	706.67
2017-05-24	2,144	2,144	2,119	2,144	1,200	714.67
2017-05-23	2,144	2,144	2,122	2,128	300	709.33
2017-05-22	2,115	2,115	2,115	2,115	100	705
2017-05-19	2,129	2,139	2,110	2,115	1,400	705
2017-05-18	2,118	2,118	2,118	2,118	100	706
2017-05-17	2,129	2,130	2,129	2,129	500	709.67
2017-05-16	2,136	2,136	2,131	2,131	200	710.33
2017-05-15	2,135	2,136	2,135	2,135	1,300	711.67
2017-05-12	2,144	2,144	2,135	2,135	800	711.67
2017-05-11	2,144	2,144	2,144	2,144	200	714.67
2017-05-10	2,125	2,144	2,116	2,144	1,000	714.67
2017-05-08	2,106	2,106	2,075	2,106	1,100	702
2017-05-02	2,075	2,093	2,075	2,091	1,800	697
2017-05-01	2,094	2,095	2,075	2,075	600	691.67
2017-04-28	2,061	2,061	2,061	2,061	100	687
2017-04-27	2,031	2,083	2,031	2,081	1,800	693.67
2017-04-26	2,031	2,085	2,031	2,080	4,700	693.33
2017-04-25	2,048	2,048	2,037	2,038	1,100	679.33
2017-04-24	2,042	2,042	2,040	2,040	500	680
2017-04-21	2,040	2,046	2,030	2,046	900	682
2017-04-20	2,032	2,047	2,032	2,047	1,500	682.33
2017-04-19	2,023	2,047	2,023	2,047	500	682.33
2017-04-18	2,043	2,044	2,015	2,044	4,100	681.33
2017-04-17	2,040	2,040	2,017	2,035	1,100	678.33
2017-04-14	2,046	2,046	2,040	2,040	600	680
2017-04-13	2,015	2,036	2,015	2,034	500	678
2017-04-12	2,093	2,093	2,010	2,012	3,900	670.67
2017-04-11	2,100	2,101	2,099	2,101	2,000	700.33
2017-04-10	2,141	2,141	2,090	2,101	1,600	700.33
2017-04-07	2,177	2,177	2,160	2,160	800	720
2017-04-05	2,186	2,186	2,180	2,180	700	726.67
2017-04-04	2,210	2,210	2,189	2,189	1,000	729.67
2017-04-03	2,206	2,206	2,201	2,202	800	734
2017-03-31	2,238	2,242	2,222	2,222	400	740.67
2017-03-30	2,210	2,227	2,210	2,227	600	742.33
2017-03-29	2,235	2,235	2,206	2,210	900	736.67
2017-03-28	225	227	224	224	10,000	746.67
2017-03-27	228	231	220	223	93,000	743.33
2017-03-24	230	230	229	229	13,000	763.33
2017-03-23	232	234	232	232	4,000	773.33
2017-03-22	233	235	228	235	27,000	783.33
2017-03-21	240	240	236	239	11,000	796.67
2017-03-17	236	240	236	240	28,000	800
2017-03-16	246	256	234	236	70,000	786.67
2017-03-15	284	285	246	254	170,000	846.67
2017-03-14	226	298	226	268	260,000	893.33
2017-03-13	221	230	221	226	55,000	753.33
2017-03-10	221	222	221	222	4,000	740
2017-03-09	219	221	219	221	2,000	736.67
2017-03-08	219	223	219	219	6,000	730
2017-03-07	225	225	217	218	18,000	726.67
2017-03-06	218	218	217	217	2,000	723.33
2017-03-03	217	218	217	218	6,000	726.67
2017-03-02	221	221	217	219	31,000	730
2017-03-01	217	221	217	221	24,000	736.67
2017-02-28	220	220	216	216	11,000	720
2017-02-27	216	220	216	220	18,000	733.33
2017-02-24	215	216	214	216	25,000	720
2017-02-23	215	215	215	215	6,000	716.67
2017-02-22	214	214	213	213	6,000	710
2017-02-21	213	213	212	212	2,000	706.67
2017-02-20	214	214	213	213	3,000	710
2017-02-17	210	215	210	215	12,000	716.67
2017-02-16	211	211	210	210	7,000	700
2017-02-15	214	215	211	211	9,000	703.33
2017-02-13	214	214	213	213	5,000	710
2017-02-10	211	214	211	214	7,000	713.33
2017-02-09	213	213	212	212	3,000	706.67
2017-02-07	213	213	213	213	1,000	710
2017-02-03	212	212	212	212	1,000	706.67
2017-02-02	213	213	213	213	1,000	710
2017-02-01	215	215	212	215	6,000	716.67
2017-01-27	212	212	212	212	1,000	706.67
2017-01-26	212	212	212	212	1,000	706.67
2017-01-25	211	211	211	211	7,000	703.33
2017-01-24	208	208	208	208	1,000	693.33
2017-01-23	210	210	210	210	1,000	700
2017-01-20	210	210	210	210	1,000	700
2017-01-19	210	210	208	208	3,000	693.33
2017-01-18	208	210	207	207	3,000	690
2017-01-17	209	209	208	209	7,000	696.67
2017-01-13	213	213	212	212	6,000	706.67
2017-01-12	213	213	213	213	5,000	710
2017-01-11	212	212	212	212	1,000	706.67
2017-01-06	210	211	210	211	4,000	703.33
2017-01-05	209	209	209	209	2,000	696.67
2017-01-04	209	211	209	211	12,000	703.33

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

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