9679 ホウライ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,521	2,525	2,521	2,525	200	841.67
2018-12-27	2,559	2,559	2,559	2,559	200	853
2018-12-26	2,531	2,559	2,531	2,559	300	853
2018-12-25	2,569	2,569	2,523	2,531	2,100	843.67
2018-12-21	2,531	2,540	2,520	2,540	1,800	846.67
2018-12-20	2,531	2,531	2,531	2,531	400	843.67
2018-12-19	2,531	2,531	2,531	2,531	300	843.67
2018-12-18	2,531	2,531	2,531	2,531	500	843.67
2018-12-17	2,544	2,545	2,531	2,531	300	843.67
2018-12-14	2,543	2,545	2,526	2,545	500	848.33
2018-12-13	2,521	2,540	2,521	2,540	200	846.67
2018-12-12	-	-	-	2,540	-	846.67
2018-12-11	2,511	2,540	2,511	2,540	1,700	846.67
2018-12-10	2,489	2,526	2,339	2,526	5,600	842
2018-12-07	2,555	2,562	2,524	2,524	1,100	841.33
2018-12-06	2,540	2,542	2,526	2,526	1,500	842
2018-12-05	2,538	2,538	2,538	2,538	1,000	846
2018-12-04	2,542	2,542	2,537	2,538	1,000	846
2018-12-03	-	-	-	2,545	-	848.33
2018-11-30	2,525	2,545	2,525	2,545	200	848.33
2018-11-29	2,495	2,545	2,495	2,545	400	848.33
2018-11-28	2,490	2,545	2,490	2,545	4,300	848.33
2018-11-27	2,524	2,557	2,524	2,556	1,300	852
2018-11-26	2,524	2,524	2,524	2,524	200	841.33
2018-11-22	2,522	2,570	2,515	2,524	12,600	841.33
2018-11-21	2,523	2,550	2,521	2,522	800	840.67
2018-11-20	2,521	2,545	2,521	2,545	700	848.33
2018-11-19	-	-	-	2,540	-	846.67
2018-11-16	2,521	2,540	2,521	2,540	300	846.67
2018-11-15	2,527	2,529	2,525	2,525	700	841.67
2018-11-14	2,522	2,522	2,520	2,520	900	840
2018-11-13	2,521	2,521	2,519	2,519	300	839.67
2018-11-12	2,517	2,530	2,517	2,520	700	840
2018-11-09	2,515	2,515	2,515	2,515	100	838.33
2018-11-08	-	-	-	2,514	-	838
2018-11-07	2,514	2,514	2,514	2,514	200	838
2018-11-06	-	-	-	2,540	-	846.67
2018-11-05	2,540	2,540	2,540	2,540	200	846.67
2018-11-02	2,524	2,524	2,524	2,524	100	841.33
2018-11-01	2,500	2,510	2,500	2,510	1,700	836.67
2018-10-31	2,549	2,549	2,400	2,510	3,500	836.67
2018-10-30	2,550	2,560	2,500	2,500	2,300	833.33
2018-10-29	2,500	2,560	2,500	2,510	2,500	836.67
2018-10-26	2,573	2,573	2,511	2,511	700	837
2018-10-25	2,575	2,575	2,575	2,575	300	858.33
2018-10-24	2,525	2,525	2,525	2,525	100	841.67
2018-10-23	2,524	2,524	2,524	2,524	100	841.33
2018-10-22	2,525	2,528	2,525	2,526	400	842
2018-10-19	-	-	-	2,515	-	838.33
2018-10-18	-	-	-	2,515	-	838.33
2018-10-17	-	-	-	2,515	-	838.33
2018-10-16	2,515	2,515	2,515	2,515	100	838.33
2018-10-15	2,578	2,578	2,511	2,511	600	837
2018-10-12	2,501	2,501	2,501	2,501	100	833.67
2018-10-11	2,511	2,511	2,500	2,500	11,700	833.33
2018-10-10	2,560	2,560	2,510	2,510	3,300	836.67
2018-10-09	2,563	2,563	2,559	2,560	2,600	853.33
2018-10-05	2,561	2,561	2,560	2,560	5,100	853.33
2018-10-04	2,570	2,570	2,561	2,561	500	853.67
2018-10-03	2,568	2,570	2,547	2,570	800	856.67
2018-10-02	2,547	2,550	2,547	2,550	300	850
2018-10-01	2,526	2,526	2,526	2,526	200	842
2018-09-28	2,583	2,584	2,525	2,525	2,200	841.67
2018-09-27	2,505	2,551	2,503	2,521	2,400	840.33
2018-09-26	2,500	2,500	2,486	2,488	2,200	829.33
2018-09-25	2,500	2,510	2,500	2,510	3,000	836.67
2018-09-21	2,517	2,530	2,500	2,510	1,200	836.67
2018-09-20	2,510	2,511	2,510	2,511	200	837
2018-09-19	2,510	2,510	2,510	2,510	300	836.67
2018-09-18	2,499	2,510	2,487	2,510	500	836.67
2018-09-14	2,499	2,499	2,499	2,499	1,800	833
2018-09-13	2,485	2,499	2,485	2,499	500	833
2018-09-12	2,488	2,488	2,486	2,486	400	828.67
2018-09-11	2,485	2,485	2,485	2,485	800	828.33
2018-09-10	2,494	2,494	2,485	2,485	1,200	828.33
2018-09-07	2,485	2,495	2,485	2,495	200	831.67
2018-09-06	2,480	2,495	2,480	2,495	300	831.67
2018-09-05	2,480	2,490	2,480	2,490	500	830
2018-09-04	2,480	2,481	2,480	2,480	4,600	826.67
2018-09-03	2,495	2,495	2,477	2,478	1,300	826
2018-08-31	2,471	2,498	2,471	2,498	600	832.67
2018-08-30	2,490	2,490	2,471	2,471	300	823.67
2018-08-29	2,473	2,473	2,470	2,470	300	823.33
2018-08-28	2,473	2,473	2,473	2,473	200	824.33
2018-08-27	2,473	2,473	2,473	2,473	100	824.33
2018-08-24	2,480	2,495	2,480	2,495	300	831.67
2018-08-23	2,480	2,480	2,480	2,480	100	826.67
2018-08-22	2,446	2,446	2,446	2,446	200	815.33
2018-08-21	2,446	2,446	2,446	2,446	100	815.33
2018-08-20	-	-	-	2,446	-	815.33
2018-08-17	2,446	2,446	2,446	2,446	100	815.33
2018-08-16	2,446	2,446	2,446	2,446	700	815.33
2018-08-15	2,487	2,487	2,450	2,450	500	816.67
2018-08-14	2,487	2,487	2,487	2,487	100	829
2018-08-13	2,481	2,500	2,445	2,481	1,500	827
2018-08-10	2,481	2,481	2,481	2,481	100	827
2018-08-09	-	-	-	2,481	-	827
2018-08-08	-	-	-	2,481	-	827
2018-08-07	2,481	2,481	2,481	2,481	300	827
2018-08-06	2,481	2,481	2,481	2,481	300	827
2018-08-03	2,481	2,481	2,481	2,481	300	827
2018-08-02	2,481	2,495	2,481	2,495	600	831.67
2018-08-01	2,481	2,481	2,481	2,481	200	827
2018-07-31	2,481	2,482	2,481	2,481	600	827
2018-07-30	2,494	2,494	2,494	2,494	100	831.33
2018-07-27	2,494	2,494	2,494	2,494	200	831.33
2018-07-26	2,500	2,500	2,500	2,500	100	833.33
2018-07-25	2,500	2,500	2,500	2,500	400	833.33
2018-07-24	2,498	2,498	2,498	2,498	100	832.67
2018-07-23	2,498	2,498	2,498	2,498	100	832.67
2018-07-20	2,498	2,498	2,498	2,498	100	832.67
2018-07-19	2,500	2,500	2,470	2,470	600	823.33
2018-07-18	2,467	2,470	2,467	2,469	600	823
2018-07-17	2,480	2,480	2,467	2,467	1,000	822.33
2018-07-13	2,497	2,500	2,497	2,500	700	833.33
2018-07-12	2,470	2,490	2,465	2,465	400	821.67
2018-07-11	2,462	2,462	2,462	2,462	100	820.67
2018-07-10	2,500	2,500	2,500	2,500	300	833.33
2018-07-09	2,488	2,488	2,468	2,468	600	822.67
2018-07-06	2,492	2,492	2,454	2,469	1,400	823
2018-07-05	2,465	2,468	2,465	2,468	400	822.67
2018-07-04	2,490	2,490	2,471	2,471	600	823.67
2018-07-03	2,499	2,499	2,499	2,499	2,100	833
2018-07-02	2,497	2,497	2,495	2,497	400	832.33
2018-06-29	2,488	2,495	2,488	2,495	300	831.67
2018-06-28	2,454	2,488	2,454	2,488	600	829.33
2018-06-27	2,450	2,450	2,450	2,450	100	816.67
2018-06-26	2,428	2,428	2,428	2,428	1,100	809.33
2018-06-25	2,459	2,459	2,459	2,459	200	819.67
2018-06-22	-	-	-	2,429	-	809.67
2018-06-21	2,456	2,456	2,429	2,429	400	809.67
2018-06-20	2,428	2,429	2,428	2,429	700	809.67
2018-06-19	2,473	2,473	2,460	2,460	300	820
2018-06-18	-	-	-	2,438	-	812.67
2018-06-15	2,455	2,474	2,438	2,438	600	812.67
2018-06-14	2,438	2,438	2,438	2,438	100	812.67
2018-06-13	2,450	2,450	2,415	2,415	1,300	805
2018-06-12	2,414	2,439	2,414	2,439	200	813
2018-06-11	2,438	2,438	2,435	2,435	400	811.67
2018-06-08	-	-	-	2,438	-	812.67
2018-06-07	2,400	2,438	2,400	2,438	200	812.67
2018-06-06	2,395	2,395	2,395	2,395	100	798.33
2018-06-05	-	-	-	2,385	-	795
2018-06-04	2,389	2,391	2,383	2,385	500	795
2018-06-01	2,402	2,402	2,401	2,401	300	800.33
2018-05-31	2,411	2,418	2,411	2,418	200	806
2018-05-30	2,402	2,411	2,402	2,411	200	803.67
2018-05-29	2,440	2,450	2,411	2,411	1,000	803.67
2018-05-28	2,410	2,430	2,410	2,430	500	810
2018-05-25	2,440	2,440	2,401	2,401	1,600	800.33
2018-05-24	2,449	2,449	2,426	2,426	900	808.67
2018-05-23	2,448	2,448	2,440	2,440	500	813.33
2018-05-22	2,435	2,437	2,435	2,437	1,400	812.33
2018-05-21	2,421	2,436	2,421	2,434	300	811.33
2018-05-18	2,436	2,436	2,421	2,421	600	807
2018-05-17	-	-	-	2,419	-	806.33
2018-05-16	2,424	2,447	2,419	2,419	1,100	806.33
2018-05-15	2,435	2,435	2,435	2,435	600	811.67
2018-05-14	2,420	2,429	2,414	2,428	900	809.33
2018-05-11	2,419	2,419	2,416	2,416	200	805.33
2018-05-10	2,401	2,415	2,400	2,415	700	805
2018-05-09	2,380	2,414	2,380	2,414	1,000	804.67
2018-05-08	2,386	2,386	2,386	2,386	100	795.33
2018-05-07	2,398	2,398	2,398	2,398	300	799.33
2018-05-02	-	-	-	2,377	-	792.33
2018-05-01	2,377	2,377	2,377	2,377	100	792.33
2018-04-27	-	-	-	2,376	-	792
2018-04-26	2,377	2,377	2,376	2,376	200	792
2018-04-25	2,373	2,389	2,361	2,377	600	792.33
2018-04-24	2,355	2,355	2,355	2,355	200	785
2018-04-23	2,379	2,380	2,356	2,358	1,000	786
2018-04-20	-	-	-	2,353	-	784.33
2018-04-19	2,356	2,356	2,353	2,353	1,100	784.33
2018-04-18	2,353	2,353	2,352	2,352	900	784
2018-04-17	2,353	2,355	2,353	2,354	400	784.67
2018-04-16	2,354	2,354	2,354	2,354	800	784.67
2018-04-13	2,379	2,379	2,354	2,354	1,100	784.67
2018-04-12	2,354	2,360	2,354	2,355	800	785
2018-04-11	2,351	2,352	2,350	2,352	400	784
2018-04-10	2,351	2,351	2,350	2,351	1,500	783.67
2018-04-09	2,352	2,353	2,351	2,353	400	784.33
2018-04-06	2,353	2,353	2,353	2,353	300	784.33
2018-04-04	2,356	2,356	2,353	2,353	400	784.33
2018-04-03	2,356	2,356	2,355	2,356	700	785.33
2018-03-30	2,343	2,369	2,335	2,368	5,200	789.33
2018-03-29	2,380	2,393	2,380	2,393	600	797.67
2018-03-28	2,361	2,370	2,361	2,370	400	790
2018-03-27	2,400	2,400	2,400	2,400	200	800
2018-03-26	2,420	2,420	2,352	2,370	1,200	790
2018-03-23	2,461	2,465	2,454	2,454	1,100	818
2018-03-22	2,456	2,461	2,456	2,461	600	820.33
2018-03-19	2,451	2,451	2,451	2,451	200	817
2018-03-16	2,466	2,466	2,451	2,451	700	817
2018-03-15	2,509	2,509	2,466	2,466	1,600	822
2018-03-13	2,479	2,494	2,479	2,494	400	831.33
2018-03-12	2,493	2,497	2,450	2,450	1,500	816.67
2018-03-09	2,490	2,490	2,490	2,490	100	830
2018-03-08	2,470	2,470	2,470	2,470	100	823.33
2018-03-07	2,473	2,489	2,473	2,489	800	829.67
2018-03-06	2,455	2,455	2,455	2,455	100	818.33
2018-03-05	2,455	2,455	2,455	2,455	100	818.33
2018-03-02	2,448	2,473	2,448	2,473	400	824.33
2018-03-01	2,446	2,446	2,446	2,446	500	815.33
2018-02-28	2,445	2,456	2,445	2,456	700	818.67
2018-02-27	2,427	2,445	2,427	2,445	600	815
2018-02-23	2,439	2,439	2,420	2,420	1,400	806.67
2018-02-22	2,385	2,400	2,385	2,400	500	800
2018-02-21	2,386	2,390	2,380	2,390	1,000	796.67
2018-02-20	2,379	2,379	2,379	2,379	600	793
2018-02-19	2,377	2,389	2,376	2,389	2,600	796.33
2018-02-16	2,379	2,379	2,350	2,352	600	784
2018-02-15	2,394	2,394	2,370	2,370	600	790
2018-02-14	2,350	2,350	2,350	2,350	400	783.33
2018-02-13	2,381	2,381	2,351	2,351	1,400	783.67
2018-02-09	2,381	2,381	2,381	2,381	400	793.67
2018-02-08	2,430	2,450	2,410	2,430	600	810
2018-02-07	2,371	2,521	2,371	2,520	1,600	840
2018-02-06	2,402	2,443	2,365	2,370	5,200	790
2018-02-05	2,567	2,667	2,499	2,500	3,600	833.33
2018-02-02	2,555	2,556	2,555	2,556	400	852
2018-02-01	2,509	2,566	2,509	2,555	4,100	851.67
2018-01-31	2,659	2,659	2,659	2,659	200	886.33
2018-01-30	2,677	2,689	2,657	2,658	1,200	886
2018-01-29	2,703	2,717	2,703	2,717	600	905.67
2018-01-26	2,694	2,720	2,694	2,705	1,700	901.67
2018-01-25	2,696	2,698	2,696	2,698	600	899.33
2018-01-24	2,694	2,696	2,690	2,696	700	898.67
2018-01-23	2,695	2,695	2,694	2,694	500	898
2018-01-22	2,686	2,695	2,675	2,695	3,000	898.33
2018-01-19	2,670	2,674	2,670	2,674	300	891.33
2018-01-18	2,678	2,678	2,663	2,663	300	887.67
2018-01-17	2,670	2,670	2,656	2,656	1,300	885.33
2018-01-16	2,666	2,670	2,666	2,670	2,100	890
2018-01-15	2,660	2,666	2,660	2,666	1,100	888.67
2018-01-12	2,660	2,660	2,656	2,660	1,100	886.67
2018-01-11	2,648	2,665	2,648	2,665	800	888.33
2018-01-10	2,619	2,651	2,619	2,648	1,400	882.67
2018-01-09	2,664	2,664	2,601	2,615	2,800	871.67
2018-01-04	2,571	2,571	2,571	2,571	100	857

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