1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2020年

9679 ホウライ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,065-3,065
2020-12-29---3,065-3,065
2020-12-283,0653,0653,0653,0652003,065
2020-12-253,1703,1703,1353,1351,0003,135
2020-12-243,1003,1003,0953,0953003,095
2020-12-233,0653,0653,0653,0651003,065
2020-12-223,0603,0603,0603,0601003,060
2020-12-21---3,040-3,040
2020-12-183,0403,0403,0403,0401003,040
2020-12-173,0503,0503,0203,0202003,020
2020-12-16---3,005-3,005
2020-12-153,0053,0103,0053,0051,3003,005
2020-12-143,0103,0103,0053,0058003,005
2020-12-113,0103,0103,0103,0101003,010
2020-12-10---3,000-3,000
2020-12-093,0103,0103,0003,0002003,000
2020-12-083,0103,0103,0003,0001,0003,000
2020-12-07---3,010-3,010
2020-12-043,0103,0103,0103,0106003,010
2020-12-033,0353,0603,0353,0604003,060
2020-12-02---3,045-3,045
2020-12-013,0453,0453,0453,0451003,045
2020-11-303,0103,0103,0103,0101003,010
2020-11-273,0353,0353,0353,0351003,035
2020-11-263,0203,0203,0203,0202003,020
2020-11-253,0403,0403,0353,0353003,035
2020-11-243,0453,0453,0403,0403003,040
2020-11-203,0303,0403,0303,0403003,040
2020-11-193,0303,0303,0303,0301003,030
2020-11-183,1003,1003,1003,1001003,100
2020-11-17---3,065-3,065
2020-11-163,1053,1053,0653,0653003,065
2020-11-133,0903,1453,0903,1455003,145
2020-11-123,1503,1703,0703,0701,3003,070
2020-11-113,1053,1153,1003,1004003,100
2020-11-103,1003,1003,0303,0405003,040
2020-11-09---3,060-3,060
2020-11-063,0603,0603,0603,0601003,060
2020-11-05---3,065-3,065
2020-11-04---3,065-3,065
2020-11-023,0653,0653,0653,0651003,065
2020-10-303,0703,0703,0153,0153003,015
2020-10-293,0003,0003,0003,0001003,000
2020-10-28---3,000-3,000
2020-10-273,0103,0103,0003,0004003,000
2020-10-263,0103,0103,0103,0101003,010
2020-10-232,9983,0602,9983,0106003,010
2020-10-222,9972,9972,9972,9973002,997
2020-10-212,9963,0652,9963,0206003,020
2020-10-20---2,994-2,994
2020-10-19---2,994-2,994
2020-10-162,9942,9942,9942,9941002,994
2020-10-153,0753,0753,0003,0009003,000
2020-10-143,0303,0453,0303,0452003,045
2020-10-13---2,979-2,979
2020-10-12---2,979-2,979
2020-10-092,9772,9792,9772,9795002,979
2020-10-082,9993,0652,9993,0206003,020
2020-10-072,9742,9742,9702,9704002,970
2020-10-06---2,975-2,975
2020-10-052,9762,9762,9752,9753002,975
2020-10-02---3,020-3,020
2020-09-302,9743,0202,9723,0206003,020
2020-09-292,9712,9992,9712,9996002,999
2020-09-283,0353,0352,9722,9991,1002,999
2020-09-253,0003,0502,9722,9859002,985
2020-09-242,9733,0102,9733,0009003,000
2020-09-232,9803,0002,9803,0004003,000
2020-09-182,9822,9822,9802,9801,1002,980
2020-09-17---2,981-2,981
2020-09-16---2,981-2,981
2020-09-152,9803,0002,9802,9816002,981
2020-09-142,9903,0002,9903,0001,0003,000
2020-09-112,9882,9902,9882,9902002,990
2020-09-102,9872,9882,9872,9883002,988
2020-09-092,9652,9652,9652,9651002,965
2020-09-08---2,971-2,971
2020-09-07---2,971-2,971
2020-09-04---2,971-2,971
2020-09-032,9212,9712,9212,9712002,971
2020-09-02---2,965-2,965
2020-09-012,9652,9652,9652,9651002,965
2020-08-312,9722,9722,9722,9721002,972
2020-08-282,9452,9452,8722,8728002,872
2020-08-27---2,975-2,975
2020-08-26---2,975-2,975
2020-08-252,9502,9752,9502,9751,3002,975
2020-08-242,9352,9352,9352,9351002,935
2020-08-21---2,920-2,920
2020-08-202,9022,9202,9022,9207002,920
2020-08-192,9722,9722,9722,9721002,972
2020-08-182,9682,9702,9202,9621,8002,962
2020-08-172,9802,9802,9552,9552002,955
2020-08-142,9002,9692,9002,9697002,969
2020-08-132,9312,9452,9312,9457002,945
2020-08-122,9302,9322,9302,9324002,932
2020-08-112,9182,9182,9102,9106002,910
2020-08-072,8902,8902,8902,8902002,890
2020-08-062,9172,9172,9172,9171002,917
2020-08-05---2,894-2,894
2020-08-042,8942,8942,8942,8942002,894
2020-08-03---2,940-2,940
2020-07-31---2,940-2,940
2020-07-302,9402,9402,9402,9401002,940
2020-07-29---2,940-2,940
2020-07-282,9402,9402,9402,9401002,940
2020-07-27---2,945-2,945
2020-07-222,9452,9452,9452,9452002,945
2020-07-21---2,945-2,945
2020-07-20---2,945-2,945
2020-07-17---2,945-2,945
2020-07-162,9452,9452,9452,9452002,945
2020-07-152,9492,9492,9492,9495002,949
2020-07-142,9102,9102,9102,9101002,910
2020-07-132,8992,8992,8752,8752002,875
2020-07-10---2,900-2,900
2020-07-09---2,900-2,900
2020-07-08---2,900-2,900
2020-07-07---2,900-2,900
2020-07-06---2,900-2,900
2020-07-032,9002,9002,9002,9007002,900
2020-07-022,8982,8992,8982,8996002,899
2020-07-012,8972,8972,8972,8971002,897
2020-06-30---2,850-2,850
2020-06-292,8502,8502,8502,8502002,850
2020-06-26---2,851-2,851
2020-06-252,8502,8512,8502,8511,1002,851
2020-06-242,8722,8722,8722,8722002,872
2020-06-23---2,842-2,842
2020-06-22---2,842-2,842
2020-06-19---2,842-2,842
2020-06-18---2,842-2,842
2020-06-17---2,842-2,842
2020-06-16---2,842-2,842
2020-06-152,8992,8992,8422,8426002,842
2020-06-122,8612,8992,8422,8421,0002,842
2020-06-112,8622,8622,8622,8621002,862
2020-06-10---2,892-2,892
2020-06-09---2,892-2,892
2020-06-08---2,892-2,892
2020-06-052,8922,8922,8922,8921002,892
2020-06-04---2,849-2,849
2020-06-03---2,849-2,849
2020-06-022,8492,8492,8492,8491002,849
2020-06-01---2,899-2,899
2020-05-29---2,899-2,899
2020-05-28---2,899-2,899
2020-05-27---2,899-2,899
2020-05-26---2,899-2,899
2020-05-252,8992,8992,8992,8992002,899
2020-05-22---2,810-2,810
2020-05-21---2,810-2,810
2020-05-202,7642,8102,7642,8104002,810
2020-05-19---2,899-2,899
2020-05-182,8992,8992,8992,8991002,899
2020-05-152,7652,7652,7232,7316002,731
2020-05-142,7252,7252,7252,7252002,725
2020-05-13---2,750-2,750
2020-05-122,7502,7502,7502,7501002,750
2020-05-112,7202,7302,7202,7302002,730
2020-05-082,7202,7232,7202,7235002,723
2020-05-072,7482,7482,7482,7482002,748
2020-05-012,5982,5982,5982,5981002,598
2020-04-30---2,517-2,517
2020-04-28---2,517-2,517
2020-04-27---2,517-2,517
2020-04-242,5172,5172,5172,5172002,517
2020-04-232,5172,5172,5172,5171002,517
2020-04-222,5002,5002,4772,4801,1002,480
2020-04-212,4802,4802,4512,4808002,480
2020-04-20---2,499-2,499
2020-04-172,4982,4992,4502,4993002,499
2020-04-16---2,417-2,417
2020-04-152,5002,5002,4002,4176002,417
2020-04-142,4002,4002,4002,4003002,400
2020-04-132,4302,4302,4002,4006002,400
2020-04-10---2,430-2,430
2020-04-09---2,430-2,430
2020-04-082,4302,4302,4302,4301002,430
2020-04-07---2,355-2,355
2020-04-062,3552,3552,3292,3551,3002,355
2020-04-03---2,540-2,540
2020-04-02---2,540-2,540
2020-04-01---2,540-2,540
2020-03-31---2,540-2,540
2020-03-302,5402,5402,5402,5401002,540
2020-03-272,4602,5402,4602,5403002,540
2020-03-262,3742,4102,3742,4103002,410
2020-03-252,3982,3982,3742,3744002,374
2020-03-242,2992,3002,2922,2992,3002,299
2020-03-232,2312,2312,2012,2313002,231
2020-03-192,3002,3002,3002,3001,0002,300
2020-03-182,3062,3062,3062,3061002,306
2020-03-172,2062,2062,2062,2061002,206
2020-03-162,2402,2402,2402,2401002,240
2020-03-132,5102,5112,3202,3303,4002,330
2020-03-122,5602,5782,5412,5416002,541
2020-03-11---2,570-2,570
2020-03-102,5702,6402,5702,5706002,570
2020-03-092,6402,6402,5502,5502,4002,550
2020-03-062,7902,7902,7902,7903002,790
2020-03-05---2,790-2,790
2020-03-04---2,790-2,790
2020-03-03---2,790-2,790
2020-03-022,7902,7902,7902,7901002,790
2020-02-282,7162,7282,7152,7151,3002,715
2020-02-272,8312,8372,7162,7163,1002,716
2020-02-26---2,881-2,881
2020-02-252,9182,9182,8812,8811,3002,881
2020-02-212,9182,9182,9182,9182002,918
2020-02-202,8802,8802,8802,8801002,880
2020-02-19---2,873-2,873
2020-02-182,9532,9902,8732,8732,6002,873
2020-02-172,9622,9622,9622,9621002,962
2020-02-142,9872,9872,9632,9636002,963
2020-02-132,9802,9902,9802,9903002,990
2020-02-122,9522,9882,9522,9881,2002,988
2020-02-102,9792,9802,9742,9805002,980
2020-02-07---2,942-2,942
2020-02-06---2,942-2,942
2020-02-05---2,942-2,942
2020-02-042,9752,9752,9362,9427002,942
2020-02-032,9402,9782,9402,9786002,978
2020-01-312,9432,9432,9432,9432002,943
2020-01-302,9432,9432,9432,9432002,943
2020-01-29---2,944-2,944
2020-01-28---2,944-2,944
2020-01-27---2,944-2,944
2020-01-242,9442,9442,9442,9444002,944
2020-01-23---2,947-2,947
2020-01-222,9472,9472,9472,9471002,947
2020-01-212,9472,9472,9472,9472002,947
2020-01-202,9482,9482,9462,9464002,946
2020-01-17---2,948-2,948
2020-01-162,9502,9502,9482,9485002,948
2020-01-152,9502,9502,9502,9509002,950
2020-01-143,0003,0153,0003,0006003,000
2020-01-10---2,988-2,988
2020-01-092,9422,9882,9422,9882002,988
2020-01-08---2,980-2,980
2020-01-072,9802,9802,9802,9801002,980
2020-01-062,9502,9502,9302,9302002,930

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