1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2019年

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
2019-12-302,9292,9292,9292,9291002,929
2019-12-272,9502,9502,9282,9299002,929
2019-12-26---2,960-2,960
2019-12-252,9602,9602,9602,9601,3002,960
2019-12-243,0003,0003,0003,0006003,000
2019-12-232,9963,0102,9963,0101,0003,010
2019-12-202,9602,9962,9602,9963002,996
2019-12-192,9602,9602,9602,9601002,960
2019-12-183,0103,0102,9602,9602002,960
2019-12-172,9602,9602,9602,9601002,960
2019-12-162,9502,9502,9352,9352002,935
2019-12-132,9762,9762,9512,9516002,951
2019-12-122,9252,9502,9252,9503002,950
2019-12-11---2,900-2,900
2019-12-102,9002,9002,9002,9004002,900
2019-12-092,9032,9032,9022,9022002,902
2019-12-062,9032,9032,9032,9036002,903
2019-12-05---2,865-2,865
2019-12-04---2,865-2,865
2019-12-032,8602,8652,8602,8652002,865
2019-12-022,8312,8492,8312,8444002,844
2019-11-292,8602,8602,8602,8602002,860
2019-11-28---2,855-2,855
2019-11-27---2,855-2,855
2019-11-26---2,855-2,855
2019-11-252,8552,8552,8552,8553002,855
2019-11-222,8052,8052,8052,8051002,805
2019-11-212,8112,8112,8052,8052002,805
2019-11-202,8122,8122,8112,8113002,811
2019-11-192,8622,8622,8622,8621002,862
2019-11-182,8702,8702,8702,8701002,870
2019-11-152,8692,8692,8692,8695002,869
2019-11-142,8502,8502,8072,8072002,807
2019-11-132,8002,8002,8002,8002002,800
2019-11-122,7972,7972,7972,7972002,797
2019-11-112,8322,8402,8322,8402002,840
2019-11-082,8002,8002,8002,8002002,800
2019-11-072,8012,8012,8012,8011002,801
2019-11-06---2,800-2,800
2019-11-052,8902,8902,7802,8008002,800
2019-11-012,7462,8512,7462,8463,5002,846
2019-10-312,8832,9462,8832,9461,2002,946
2019-10-30---2,899-2,899
2019-10-29---2,899-2,899
2019-10-282,9142,9142,8992,8996002,899
2019-10-252,9442,9442,9132,9134002,913
2019-10-242,9322,9382,9322,9384002,938
2019-10-23---2,946-2,946
2019-10-212,9462,9462,9462,9461002,946
2019-10-182,8962,8962,8962,8963002,896
2019-10-17---2,893-2,893
2019-10-162,8932,8932,8932,8931002,893
2019-10-152,9202,9202,9202,9205002,920
2019-10-112,8922,9002,8922,8965002,896
2019-10-102,8922,8922,8922,8921002,892
2019-10-09---2,850-2,850
2019-10-08---2,850-2,850
2019-10-07---2,850-2,850
2019-10-042,8502,8502,8502,8501002,850
2019-10-032,8502,8502,8502,8501002,850
2019-10-02---2,900-2,900
2019-10-01---2,900-2,900
2019-09-302,9002,9002,9002,9001002,900
2019-09-272,9102,9102,8602,9004002,900
2019-09-263,0103,0102,9993,0103003,010
2019-09-253,0003,0003,0003,0003003,000
2019-09-242,9972,9982,9872,9985002,998
2019-09-202,9472,9472,9472,9471002,947
2019-09-193,0103,0103,0103,0101003,010
2019-09-18---2,990-2,990
2019-09-172,9402,9902,9402,9904002,990
2019-09-133,0103,0103,0103,0104003,010
2019-09-122,9802,9802,9782,9782002,978
2019-09-11---2,887-2,887
2019-09-102,8472,8872,8472,8873002,887
2019-09-092,9492,9492,9472,9474002,947
2019-09-06---2,950-2,950
2019-09-05---2,950-2,950
2019-09-04---2,950-2,950
2019-09-032,9502,9502,9502,9501002,950
2019-09-022,9902,9902,9902,9901002,990
2019-08-302,9903,0102,9903,0003003,000
2019-08-292,9953,0202,9953,0204003,020
2019-08-283,0203,0203,0003,0001,3003,000
2019-08-273,0003,0152,9953,0151,5003,015
2019-08-263,0453,0653,0403,0401,5003,040
2019-08-233,0253,0253,0003,0007003,000
2019-08-223,0003,0003,0003,0006003,000
2019-08-212,9562,9812,9562,9812002,981
2019-08-20---3,000-3,000
2019-08-193,0403,0403,0003,0006003,000
2019-08-163,0003,0003,0003,0007003,000
2019-08-153,0403,0453,0003,0001,6003,000
2019-08-143,0003,0003,0003,0006003,000
2019-08-133,0003,0003,0003,0001,0003,000
2019-08-09---3,000-3,000
2019-08-08---3,000-3,000
2019-08-07---3,000-3,000
2019-08-06---3,000-3,000
2019-08-052,9813,0002,9783,0008003,000
2019-08-02---2,990-2,990
2019-08-01---2,990-2,990
2019-07-31---2,990-2,990
2019-07-302,9902,9902,9902,9901002,990
2019-07-292,9802,9802,9802,9801002,980
2019-07-26---3,000-3,000
2019-07-253,0903,0903,0003,0004003,000
2019-07-24---2,990-2,990
2019-07-232,9412,9902,9412,9903002,990
2019-07-222,9913,0002,9402,9401,0002,940
2019-07-193,0503,0503,0503,0501003,050
2019-07-183,0303,0503,0303,0503003,050
2019-07-17---3,025-3,025
2019-07-163,0003,0253,0003,0257003,025
2019-07-123,0503,0503,0003,0201,2003,020
2019-07-11---3,000-3,000
2019-07-103,0203,0203,0003,0007003,000
2019-07-09---3,050-3,050
2019-07-08---3,050-3,050
2019-07-053,0103,1652,9403,0501,9003,050
2019-07-042,9903,0002,9903,0001,5003,000
2019-07-03---2,940-2,940
2019-07-022,9402,9402,9402,9401002,940
2019-07-01---2,890-2,890
2019-06-282,8902,8902,8902,8902002,890
2019-06-272,8872,9002,8812,8942,1002,894
2019-06-262,8622,8622,8522,8522002,852
2019-06-252,8892,8892,8892,8895002,889
2019-06-242,7902,7902,7902,7902002,790
2019-06-21---2,793-2,793
2019-06-202,7562,7952,7562,7933002,793
2019-06-19---2,793-2,793
2019-06-182,7932,7932,7932,7932002,793
2019-06-17---2,793-2,793
2019-06-142,7932,7932,7932,7935002,793
2019-06-132,7082,7272,7082,7187002,718
2019-06-122,7002,7002,7002,7003002,700
2019-06-112,7002,7002,7002,7001002,700
2019-06-10---2,734-2,734
2019-06-07---2,734-2,734
2019-06-062,7362,7362,7252,7345002,734
2019-06-052,7392,7392,7382,7382002,738
2019-06-042,7452,7452,7452,7452002,745
2019-06-032,7462,7482,7462,7483002,748
2019-05-31---2,746-2,746
2019-05-302,7602,7602,7462,7462002,746
2019-05-29---2,772-2,772
2019-05-28---2,772-2,772
2019-05-272,7692,7722,7652,7723002,772
2019-05-242,8192,8192,8192,8191002,819
2019-05-23---2,758-2,758
2019-05-22---2,758-2,758
2019-05-212,7302,7582,7302,7582002,758
2019-05-20---2,780-2,780
2019-05-172,7862,7862,7802,7802002,780
2019-05-162,6712,7362,6712,7367002,736
2019-05-152,6582,6702,6582,6705002,670
2019-05-142,6752,7002,6552,6553002,655
2019-05-132,7452,7452,7402,7404002,740
2019-05-10---2,740-2,740
2019-05-09---2,740-2,740
2019-05-082,7402,7402,7402,7401002,740
2019-05-07---2,890-2,890
2019-04-262,8942,8942,8902,8902002,890
2019-04-252,8922,8922,8922,8922002,892
2019-04-24---2,897-2,897
2019-04-23---2,897-2,897
2019-04-222,8032,8972,8032,8972002,897
2019-04-192,8952,8952,8012,8014002,801
2019-04-182,9002,9002,9002,9001002,900
2019-04-17---2,900-2,900
2019-04-16---2,900-2,900
2019-04-152,8502,9002,8492,9001,7002,900
2019-04-122,8432,8432,8432,8431002,843
2019-04-11---2,842-2,842
2019-04-10---2,842-2,842
2019-04-092,8072,8422,8052,8429002,842
2019-04-082,8152,8152,8152,8151002,815
2019-04-052,8152,8422,8152,8423002,842
2019-04-04---2,840-2,840
2019-04-032,8202,8402,8202,8403002,840
2019-04-022,8202,8202,8152,8204002,820
2019-04-012,8102,8202,8102,8203002,820
2019-03-292,8052,8102,8052,8101,1002,810
2019-03-28---2,804-2,804
2019-03-272,8012,8092,8012,8041,4002,804
2019-03-262,8082,8082,8082,8081002,808
2019-03-252,8092,8092,7802,7821,4002,782
2019-03-222,7982,8072,7982,8073002,807
2019-03-202,7672,8082,7672,8086002,808
2019-03-19---2,802-2,802
2019-03-182,7992,8022,7992,8025002,802
2019-03-152,7882,7972,7882,7971,7002,797
2019-03-142,7622,7792,7492,7791,3002,779
2019-03-13---2,735-2,735
2019-03-12---2,735-2,735
2019-03-112,7352,7352,7342,7355002,735
2019-03-082,7452,7502,7432,7435002,743
2019-03-072,7472,7472,7472,7471002,747
2019-03-06---2,748-2,748
2019-03-052,7482,7482,7482,7481002,748
2019-03-042,7602,7602,7462,7465002,746
2019-03-012,7452,7452,7452,7452002,745
2019-02-28---2,740-2,740
2019-02-27---2,740-2,740
2019-02-262,7382,7402,7382,7404002,740
2019-02-252,7702,7702,7702,7703002,770
2019-02-222,7202,7502,7202,7505002,750
2019-02-212,7152,7202,7152,7202002,720
2019-02-202,7502,7502,7202,7404002,740
2019-02-192,7452,7462,7022,7466002,746
2019-02-182,7452,7452,7102,7457002,745
2019-02-152,7032,7492,7022,7461,5002,746
2019-02-142,7502,7502,7062,7061,6002,706
2019-02-132,7012,7012,6972,7002,4002,700
2019-02-122,7702,7792,7012,7011,6002,701
2019-02-082,6402,7202,6402,7201,3002,720
2019-02-072,6402,6412,6402,6414002,641
2019-02-062,6202,6432,6202,6433002,643
2019-02-05---2,618-2,618
2019-02-042,6102,6182,6102,6186002,618
2019-02-012,6182,6192,6052,6194002,619
2019-01-312,6172,6172,6172,6171002,617
2019-01-30---2,619-2,619
2019-01-29---2,619-2,619
2019-01-282,6192,6192,6192,6196002,619
2019-01-252,6192,6402,6192,6191,2002,619
2019-01-24---2,610-2,610
2019-01-232,6102,6102,6102,6101002,610
2019-01-222,5602,6102,5602,6104002,610
2019-01-212,5502,5602,5502,5593002,559
2019-01-182,5582,5992,5582,5591,0002,559
2019-01-172,5552,5592,5552,5572,2002,557
2019-01-162,5502,5572,5502,5576002,557
2019-01-152,5582,5582,5472,5589002,558
2019-01-11---2,556-2,556
2019-01-102,5502,5562,5502,5562002,556
2019-01-09---2,559-2,559
2019-01-08---2,559-2,559
2019-01-072,5342,5592,5342,5592002,559
2019-01-04---2,525-2,525

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