9679 ホウライ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,929	2,929	2,929	2,929	100	976.33
2019-12-27	2,950	2,950	2,928	2,929	900	976.33
2019-12-26	-	-	-	2,960	-	986.67
2019-12-25	2,960	2,960	2,960	2,960	1,300	986.67
2019-12-24	3,000	3,000	3,000	3,000	600	1,000
2019-12-23	2,996	3,010	2,996	3,010	1,000	1,003.33
2019-12-20	2,960	2,996	2,960	2,996	300	998.67
2019-12-19	2,960	2,960	2,960	2,960	100	986.67
2019-12-18	3,010	3,010	2,960	2,960	200	986.67
2019-12-17	2,960	2,960	2,960	2,960	100	986.67
2019-12-16	2,950	2,950	2,935	2,935	200	978.33
2019-12-13	2,976	2,976	2,951	2,951	600	983.67
2019-12-12	2,925	2,950	2,925	2,950	300	983.33
2019-12-11	-	-	-	2,900	-	966.67
2019-12-10	2,900	2,900	2,900	2,900	400	966.67
2019-12-09	2,903	2,903	2,902	2,902	200	967.33
2019-12-06	2,903	2,903	2,903	2,903	600	967.67
2019-12-05	-	-	-	2,865	-	955
2019-12-04	-	-	-	2,865	-	955
2019-12-03	2,860	2,865	2,860	2,865	200	955
2019-12-02	2,831	2,849	2,831	2,844	400	948
2019-11-29	2,860	2,860	2,860	2,860	200	953.33
2019-11-28	-	-	-	2,855	-	951.67
2019-11-27	-	-	-	2,855	-	951.67
2019-11-26	-	-	-	2,855	-	951.67
2019-11-25	2,855	2,855	2,855	2,855	300	951.67
2019-11-22	2,805	2,805	2,805	2,805	100	935
2019-11-21	2,811	2,811	2,805	2,805	200	935
2019-11-20	2,812	2,812	2,811	2,811	300	937
2019-11-19	2,862	2,862	2,862	2,862	100	954
2019-11-18	2,870	2,870	2,870	2,870	100	956.67
2019-11-15	2,869	2,869	2,869	2,869	500	956.33
2019-11-14	2,850	2,850	2,807	2,807	200	935.67
2019-11-13	2,800	2,800	2,800	2,800	200	933.33
2019-11-12	2,797	2,797	2,797	2,797	200	932.33
2019-11-11	2,832	2,840	2,832	2,840	200	946.67
2019-11-08	2,800	2,800	2,800	2,800	200	933.33
2019-11-07	2,801	2,801	2,801	2,801	100	933.67
2019-11-06	-	-	-	2,800	-	933.33
2019-11-05	2,890	2,890	2,780	2,800	800	933.33
2019-11-01	2,746	2,851	2,746	2,846	3,500	948.67
2019-10-31	2,883	2,946	2,883	2,946	1,200	982
2019-10-30	-	-	-	2,899	-	966.33
2019-10-29	-	-	-	2,899	-	966.33
2019-10-28	2,914	2,914	2,899	2,899	600	966.33
2019-10-25	2,944	2,944	2,913	2,913	400	971
2019-10-24	2,932	2,938	2,932	2,938	400	979.33
2019-10-23	-	-	-	2,946	-	982
2019-10-21	2,946	2,946	2,946	2,946	100	982
2019-10-18	2,896	2,896	2,896	2,896	300	965.33
2019-10-17	-	-	-	2,893	-	964.33
2019-10-16	2,893	2,893	2,893	2,893	100	964.33
2019-10-15	2,920	2,920	2,920	2,920	500	973.33
2019-10-11	2,892	2,900	2,892	2,896	500	965.33
2019-10-10	2,892	2,892	2,892	2,892	100	964
2019-10-09	-	-	-	2,850	-	950
2019-10-08	-	-	-	2,850	-	950
2019-10-07	-	-	-	2,850	-	950
2019-10-04	2,850	2,850	2,850	2,850	100	950
2019-10-03	2,850	2,850	2,850	2,850	100	950
2019-10-02	-	-	-	2,900	-	966.67
2019-10-01	-	-	-	2,900	-	966.67
2019-09-30	2,900	2,900	2,900	2,900	100	966.67
2019-09-27	2,910	2,910	2,860	2,900	400	966.67
2019-09-26	3,010	3,010	2,999	3,010	300	1,003.33
2019-09-25	3,000	3,000	3,000	3,000	300	1,000
2019-09-24	2,997	2,998	2,987	2,998	500	999.33
2019-09-20	2,947	2,947	2,947	2,947	100	982.33
2019-09-19	3,010	3,010	3,010	3,010	100	1,003.33
2019-09-18	-	-	-	2,990	-	996.67
2019-09-17	2,940	2,990	2,940	2,990	400	996.67
2019-09-13	3,010	3,010	3,010	3,010	400	1,003.33
2019-09-12	2,980	2,980	2,978	2,978	200	992.67
2019-09-11	-	-	-	2,887	-	962.33
2019-09-10	2,847	2,887	2,847	2,887	300	962.33
2019-09-09	2,949	2,949	2,947	2,947	400	982.33
2019-09-06	-	-	-	2,950	-	983.33
2019-09-05	-	-	-	2,950	-	983.33
2019-09-04	-	-	-	2,950	-	983.33
2019-09-03	2,950	2,950	2,950	2,950	100	983.33
2019-09-02	2,990	2,990	2,990	2,990	100	996.67
2019-08-30	2,990	3,010	2,990	3,000	300	1,000
2019-08-29	2,995	3,020	2,995	3,020	400	1,006.67
2019-08-28	3,020	3,020	3,000	3,000	1,300	1,000
2019-08-27	3,000	3,015	2,995	3,015	1,500	1,005
2019-08-26	3,045	3,065	3,040	3,040	1,500	1,013.33
2019-08-23	3,025	3,025	3,000	3,000	700	1,000
2019-08-22	3,000	3,000	3,000	3,000	600	1,000
2019-08-21	2,956	2,981	2,956	2,981	200	993.67
2019-08-20	-	-	-	3,000	-	1,000
2019-08-19	3,040	3,040	3,000	3,000	600	1,000
2019-08-16	3,000	3,000	3,000	3,000	700	1,000
2019-08-15	3,040	3,045	3,000	3,000	1,600	1,000
2019-08-14	3,000	3,000	3,000	3,000	600	1,000
2019-08-13	3,000	3,000	3,000	3,000	1,000	1,000
2019-08-09	-	-	-	3,000	-	1,000
2019-08-08	-	-	-	3,000	-	1,000
2019-08-07	-	-	-	3,000	-	1,000
2019-08-06	-	-	-	3,000	-	1,000
2019-08-05	2,981	3,000	2,978	3,000	800	1,000
2019-08-02	-	-	-	2,990	-	996.67
2019-08-01	-	-	-	2,990	-	996.67
2019-07-31	-	-	-	2,990	-	996.67
2019-07-30	2,990	2,990	2,990	2,990	100	996.67
2019-07-29	2,980	2,980	2,980	2,980	100	993.33
2019-07-26	-	-	-	3,000	-	1,000
2019-07-25	3,090	3,090	3,000	3,000	400	1,000
2019-07-24	-	-	-	2,990	-	996.67
2019-07-23	2,941	2,990	2,941	2,990	300	996.67
2019-07-22	2,991	3,000	2,940	2,940	1,000	980
2019-07-19	3,050	3,050	3,050	3,050	100	1,016.67
2019-07-18	3,030	3,050	3,030	3,050	300	1,016.67
2019-07-17	-	-	-	3,025	-	1,008.33
2019-07-16	3,000	3,025	3,000	3,025	700	1,008.33
2019-07-12	3,050	3,050	3,000	3,020	1,200	1,006.67
2019-07-11	-	-	-	3,000	-	1,000
2019-07-10	3,020	3,020	3,000	3,000	700	1,000
2019-07-09	-	-	-	3,050	-	1,016.67
2019-07-08	-	-	-	3,050	-	1,016.67
2019-07-05	3,010	3,165	2,940	3,050	1,900	1,016.67
2019-07-04	2,990	3,000	2,990	3,000	1,500	1,000
2019-07-03	-	-	-	2,940	-	980
2019-07-02	2,940	2,940	2,940	2,940	100	980
2019-07-01	-	-	-	2,890	-	963.33
2019-06-28	2,890	2,890	2,890	2,890	200	963.33
2019-06-27	2,887	2,900	2,881	2,894	2,100	964.67
2019-06-26	2,862	2,862	2,852	2,852	200	950.67
2019-06-25	2,889	2,889	2,889	2,889	500	963
2019-06-24	2,790	2,790	2,790	2,790	200	930
2019-06-21	-	-	-	2,793	-	931
2019-06-20	2,756	2,795	2,756	2,793	300	931
2019-06-19	-	-	-	2,793	-	931
2019-06-18	2,793	2,793	2,793	2,793	200	931
2019-06-17	-	-	-	2,793	-	931
2019-06-14	2,793	2,793	2,793	2,793	500	931
2019-06-13	2,708	2,727	2,708	2,718	700	906
2019-06-12	2,700	2,700	2,700	2,700	300	900
2019-06-11	2,700	2,700	2,700	2,700	100	900
2019-06-10	-	-	-	2,734	-	911.33
2019-06-07	-	-	-	2,734	-	911.33
2019-06-06	2,736	2,736	2,725	2,734	500	911.33
2019-06-05	2,739	2,739	2,738	2,738	200	912.67
2019-06-04	2,745	2,745	2,745	2,745	200	915
2019-06-03	2,746	2,748	2,746	2,748	300	916
2019-05-31	-	-	-	2,746	-	915.33
2019-05-30	2,760	2,760	2,746	2,746	200	915.33
2019-05-29	-	-	-	2,772	-	924
2019-05-28	-	-	-	2,772	-	924
2019-05-27	2,769	2,772	2,765	2,772	300	924
2019-05-24	2,819	2,819	2,819	2,819	100	939.67
2019-05-23	-	-	-	2,758	-	919.33
2019-05-22	-	-	-	2,758	-	919.33
2019-05-21	2,730	2,758	2,730	2,758	200	919.33
2019-05-20	-	-	-	2,780	-	926.67
2019-05-17	2,786	2,786	2,780	2,780	200	926.67
2019-05-16	2,671	2,736	2,671	2,736	700	912
2019-05-15	2,658	2,670	2,658	2,670	500	890
2019-05-14	2,675	2,700	2,655	2,655	300	885
2019-05-13	2,745	2,745	2,740	2,740	400	913.33
2019-05-10	-	-	-	2,740	-	913.33
2019-05-09	-	-	-	2,740	-	913.33
2019-05-08	2,740	2,740	2,740	2,740	100	913.33
2019-05-07	-	-	-	2,890	-	963.33
2019-04-26	2,894	2,894	2,890	2,890	200	963.33
2019-04-25	2,892	2,892	2,892	2,892	200	964
2019-04-24	-	-	-	2,897	-	965.67
2019-04-23	-	-	-	2,897	-	965.67
2019-04-22	2,803	2,897	2,803	2,897	200	965.67
2019-04-19	2,895	2,895	2,801	2,801	400	933.67
2019-04-18	2,900	2,900	2,900	2,900	100	966.67
2019-04-17	-	-	-	2,900	-	966.67
2019-04-16	-	-	-	2,900	-	966.67
2019-04-15	2,850	2,900	2,849	2,900	1,700	966.67
2019-04-12	2,843	2,843	2,843	2,843	100	947.67
2019-04-11	-	-	-	2,842	-	947.33
2019-04-10	-	-	-	2,842	-	947.33
2019-04-09	2,807	2,842	2,805	2,842	900	947.33
2019-04-08	2,815	2,815	2,815	2,815	100	938.33
2019-04-05	2,815	2,842	2,815	2,842	300	947.33
2019-04-04	-	-	-	2,840	-	946.67
2019-04-03	2,820	2,840	2,820	2,840	300	946.67
2019-04-02	2,820	2,820	2,815	2,820	400	940
2019-04-01	2,810	2,820	2,810	2,820	300	940
2019-03-29	2,805	2,810	2,805	2,810	1,100	936.67
2019-03-28	-	-	-	2,804	-	934.67
2019-03-27	2,801	2,809	2,801	2,804	1,400	934.67
2019-03-26	2,808	2,808	2,808	2,808	100	936
2019-03-25	2,809	2,809	2,780	2,782	1,400	927.33
2019-03-22	2,798	2,807	2,798	2,807	300	935.67
2019-03-20	2,767	2,808	2,767	2,808	600	936
2019-03-19	-	-	-	2,802	-	934
2019-03-18	2,799	2,802	2,799	2,802	500	934
2019-03-15	2,788	2,797	2,788	2,797	1,700	932.33
2019-03-14	2,762	2,779	2,749	2,779	1,300	926.33
2019-03-13	-	-	-	2,735	-	911.67
2019-03-12	-	-	-	2,735	-	911.67
2019-03-11	2,735	2,735	2,734	2,735	500	911.67
2019-03-08	2,745	2,750	2,743	2,743	500	914.33
2019-03-07	2,747	2,747	2,747	2,747	100	915.67
2019-03-06	-	-	-	2,748	-	916
2019-03-05	2,748	2,748	2,748	2,748	100	916
2019-03-04	2,760	2,760	2,746	2,746	500	915.33
2019-03-01	2,745	2,745	2,745	2,745	200	915
2019-02-28	-	-	-	2,740	-	913.33
2019-02-27	-	-	-	2,740	-	913.33
2019-02-26	2,738	2,740	2,738	2,740	400	913.33
2019-02-25	2,770	2,770	2,770	2,770	300	923.33
2019-02-22	2,720	2,750	2,720	2,750	500	916.67
2019-02-21	2,715	2,720	2,715	2,720	200	906.67
2019-02-20	2,750	2,750	2,720	2,740	400	913.33
2019-02-19	2,745	2,746	2,702	2,746	600	915.33
2019-02-18	2,745	2,745	2,710	2,745	700	915
2019-02-15	2,703	2,749	2,702	2,746	1,500	915.33
2019-02-14	2,750	2,750	2,706	2,706	1,600	902
2019-02-13	2,701	2,701	2,697	2,700	2,400	900
2019-02-12	2,770	2,779	2,701	2,701	1,600	900.33
2019-02-08	2,640	2,720	2,640	2,720	1,300	906.67
2019-02-07	2,640	2,641	2,640	2,641	400	880.33
2019-02-06	2,620	2,643	2,620	2,643	300	881
2019-02-05	-	-	-	2,618	-	872.67
2019-02-04	2,610	2,618	2,610	2,618	600	872.67
2019-02-01	2,618	2,619	2,605	2,619	400	873
2019-01-31	2,617	2,617	2,617	2,617	100	872.33
2019-01-30	-	-	-	2,619	-	873
2019-01-29	-	-	-	2,619	-	873
2019-01-28	2,619	2,619	2,619	2,619	600	873
2019-01-25	2,619	2,640	2,619	2,619	1,200	873
2019-01-24	-	-	-	2,610	-	870
2019-01-23	2,610	2,610	2,610	2,610	100	870
2019-01-22	2,560	2,610	2,560	2,610	400	870
2019-01-21	2,550	2,560	2,550	2,559	300	853
2019-01-18	2,558	2,599	2,558	2,559	1,000	853
2019-01-17	2,555	2,559	2,555	2,557	2,200	852.33
2019-01-16	2,550	2,557	2,550	2,557	600	852.33
2019-01-15	2,558	2,558	2,547	2,558	900	852.67
2019-01-11	-	-	-	2,556	-	852
2019-01-10	2,550	2,556	2,550	2,556	200	852
2019-01-09	-	-	-	2,559	-	853
2019-01-08	-	-	-	2,559	-	853
2019-01-07	2,534	2,559	2,534	2,559	200	853
2019-01-04	-	-	-	2,525	-	841.67

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

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