9679 ホウライ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	-	-	-	2,817	-	939
2022-12-29	2,817	2,817	2,817	2,817	100	939
2022-12-28	2,850	2,850	2,817	2,817	300	939
2022-12-27	-	-	-	2,859	-	953
2022-12-26	2,880	2,880	2,851	2,859	300	953
2022-12-23	2,835	2,885	2,835	2,880	1,000	960
2022-12-22	2,930	2,935	2,930	2,935	200	978.33
2022-12-21	2,916	2,916	2,900	2,900	400	966.67
2022-12-20	2,950	2,950	2,924	2,924	400	974.67
2022-12-19	2,924	2,940	2,924	2,940	300	980
2022-12-16	2,951	2,951	2,951	2,951	100	983.67
2022-12-15	2,913	2,913	2,913	2,913	400	971
2022-12-14	2,925	2,946	2,925	2,946	300	982
2022-12-13	2,940	2,940	2,940	2,940	100	980
2022-12-12	2,900	2,965	2,900	2,945	600	981.67
2022-12-09	2,906	2,908	2,901	2,907	700	969
2022-12-08	-	-	-	2,873	-	957.67
2022-12-07	-	-	-	2,873	-	957.67
2022-12-06	2,875	2,875	2,873	2,873	200	957.67
2022-12-05	-	-	-	2,875	-	958.33
2022-12-02	2,875	2,875	2,875	2,875	500	958.33
2022-12-01	2,890	2,890	2,875	2,875	200	958.33
2022-11-30	2,890	2,894	2,890	2,890	500	963.33
2022-11-29	2,895	2,895	2,895	2,895	100	965
2022-11-28	-	-	-	2,870	-	956.67
2022-11-25	2,870	2,870	2,870	2,870	300	956.67
2022-11-24	2,870	2,870	2,870	2,870	100	956.67
2022-11-22	2,880	2,881	2,880	2,881	200	960.33
2022-11-21	-	-	-	2,909	-	969.67
2022-11-18	-	-	-	2,909	-	969.67
2022-11-17	-	-	-	2,909	-	969.67
2022-11-16	-	-	-	2,909	-	969.67
2022-11-15	2,908	2,909	2,908	2,909	400	969.67
2022-11-14	2,929	2,929	2,871	2,871	400	957
2022-11-11	2,910	2,910	2,910	2,910	400	970
2022-11-10	2,910	2,910	2,910	2,910	100	970
2022-11-09	-	-	-	2,890	-	963.33
2022-11-08	2,890	2,890	2,890	2,890	100	963.33
2022-11-07	-	-	-	2,901	-	967
2022-11-04	2,901	2,901	2,901	2,901	200	967
2022-11-02	2,910	2,910	2,901	2,901	400	967
2022-11-01	2,910	2,910	2,910	2,910	1,200	970
2022-10-31	2,901	2,901	2,901	2,901	100	967
2022-10-28	-	-	-	2,851	-	950.33
2022-10-27	-	-	-	2,851	-	950.33
2022-10-26	-	-	-	2,851	-	950.33
2022-10-25	2,851	2,851	2,851	2,851	300	950.33
2022-10-24	-	-	-	2,851	-	950.33
2022-10-21	2,884	2,909	2,851	2,851	700	950.33
2022-10-20	2,909	2,909	2,909	2,909	200	969.67
2022-10-19	2,907	2,910	2,907	2,910	600	970
2022-10-18	2,904	2,908	2,904	2,908	500	969.33
2022-10-17	2,904	2,906	2,904	2,905	300	968.33
2022-10-14	2,915	2,924	2,903	2,904	800	968
2022-10-13	2,912	2,912	2,904	2,904	400	968
2022-10-12	2,913	2,913	2,913	2,913	200	971
2022-10-11	2,919	2,919	2,913	2,913	200	971
2022-10-07	2,928	2,928	2,919	2,919	200	973
2022-10-06	2,943	2,943	2,937	2,937	500	979
2022-10-05	2,940	2,940	2,940	2,940	100	980
2022-10-04	-	-	-	2,940	-	980
2022-10-03	2,922	2,940	2,922	2,940	200	980
2022-09-30	2,980	2,993	2,980	2,993	300	997.67
2022-09-29	2,980	2,998	2,980	2,998	17,300	999.33
2022-09-28	3,035	3,035	3,030	3,030	400	1,010
2022-09-27	3,030	3,065	3,030	3,035	300	1,011.67
2022-09-26	3,025	3,080	3,025	3,080	400	1,026.67
2022-09-22	2,982	3,025	2,981	3,025	600	1,008.33
2022-09-21	3,010	3,025	3,010	3,025	400	1,008.33
2022-09-20	-	-	-	2,981	-	993.67
2022-09-16	-	-	-	2,981	-	993.67
2022-09-15	2,985	3,025	2,981	2,981	600	993.67
2022-09-14	-	-	-	2,974	-	991.33
2022-09-13	-	-	-	2,974	-	991.33
2022-09-12	2,979	2,990	2,974	2,974	500	991.33
2022-09-09	2,969	2,970	2,969	2,970	200	990
2022-09-08	2,970	2,970	2,969	2,969	200	989.67
2022-09-07	2,952	2,978	2,952	2,978	200	992.67
2022-09-06	2,952	2,952	2,951	2,952	400	984
2022-09-05	2,952	2,952	2,952	2,952	200	984
2022-09-02	2,952	2,952	2,952	2,952	300	984
2022-09-01	2,952	2,952	2,952	2,952	500	984
2022-08-31	2,950	2,988	2,950	2,988	200	996
2022-08-30	2,950	2,950	2,950	2,950	600	983.33
2022-08-29	2,946	2,946	2,946	2,946	100	982
2022-08-26	2,984	2,984	2,941	2,941	200	980.33
2022-08-25	2,946	2,978	2,939	2,978	1,400	992.67
2022-08-24	2,945	2,945	2,945	2,945	100	981.67
2022-08-23	2,942	2,943	2,942	2,943	300	981
2022-08-22	2,942	2,942	2,942	2,942	100	980.67
2022-08-19	2,942	2,942	2,942	2,942	100	980.67
2022-08-18	2,950	2,950	2,950	2,950	500	983.33
2022-08-17	2,950	2,950	2,911	2,950	400	983.33
2022-08-16	2,950	2,950	2,950	2,950	200	983.33
2022-08-15	2,950	2,950	2,950	2,950	600	983.33
2022-08-12	2,925	2,950	2,925	2,950	700	983.33
2022-08-10	2,968	2,968	2,925	2,925	200	975
2022-08-09	2,919	2,968	2,919	2,968	300	989.33
2022-08-08	2,969	2,969	2,969	2,969	100	989.67
2022-08-05	2,969	2,969	2,969	2,969	100	989.67
2022-08-04	2,970	2,970	2,969	2,969	300	989.67
2022-08-03	2,970	2,970	2,970	2,970	100	990
2022-08-02	2,887	2,978	2,887	2,970	400	990
2022-08-01	2,883	2,980	2,880	2,980	500	993.33
2022-07-29	2,879	2,879	2,879	2,879	100	959.67
2022-07-28	2,930	2,930	2,829	2,879	1,400	959.67
2022-07-27	2,935	2,935	2,935	2,935	200	978.33
2022-07-26	2,935	2,935	2,935	2,935	100	978.33
2022-07-25	2,935	2,935	2,935	2,935	200	978.33
2022-07-22	2,935	2,935	2,935	2,935	400	978.33
2022-07-21	2,934	2,935	2,934	2,935	500	978.33
2022-07-20	2,933	2,933	2,933	2,933	100	977.67
2022-07-19	2,933	2,933	2,933	2,933	200	977.67
2022-07-15	2,930	2,933	2,930	2,933	500	977.67
2022-07-14	2,930	2,933	2,930	2,933	300	977.67
2022-07-13	2,922	2,930	2,922	2,930	200	976.67
2022-07-12	2,922	2,922	2,922	2,922	100	974
2022-07-11	2,922	2,922	2,922	2,922	200	974
2022-07-08	2,872	2,922	2,870	2,922	600	974
2022-07-07	2,872	2,872	2,872	2,872	100	957.33
2022-07-06	2,870	2,900	2,870	2,872	400	957.33
2022-07-05	2,900	2,900	2,900	2,900	100	966.67
2022-07-04	2,899	2,900	2,899	2,900	200	966.67
2022-07-01	2,898	2,899	2,898	2,899	700	966.33
2022-06-30	2,870	2,870	2,870	2,870	200	956.67
2022-06-29	2,870	2,870	2,870	2,870	200	956.67
2022-06-28	2,801	2,870	2,801	2,870	1,300	956.67
2022-06-27	2,797	2,797	2,797	2,797	100	932.33
2022-06-24	2,797	2,797	2,797	2,797	200	932.33
2022-06-23	2,776	2,797	2,769	2,797	400	932.33
2022-06-22	2,797	2,815	2,797	2,815	200	938.33
2022-06-21	2,815	2,815	2,815	2,815	100	938.33
2022-06-20	2,815	2,815	2,815	2,815	200	938.33
2022-06-17	2,865	2,865	2,865	2,865	100	955
2022-06-16	2,865	2,865	2,865	2,865	100	955
2022-06-15	2,881	2,881	2,850	2,865	800	955
2022-06-14	2,900	2,901	2,900	2,901	500	967
2022-06-13	2,900	2,900	2,900	2,900	200	966.67
2022-06-10	2,917	2,917	2,917	2,917	200	972.33
2022-06-09	2,917	2,917	2,917	2,917	100	972.33
2022-06-08	2,917	2,917	2,917	2,917	100	972.33
2022-06-07	-	-	-	2,867	-	955.67
2022-06-06	-	-	-	2,867	-	955.67
2022-06-03	-	-	-	2,867	-	955.67
2022-06-02	-	-	-	2,867	-	955.67
2022-06-01	-	-	-	2,867	-	955.67
2022-05-31	-	-	-	2,867	-	955.67
2022-05-30	-	-	-	2,867	-	955.67
2022-05-27	2,929	2,929	2,867	2,867	600	955.67
2022-05-26	2,929	2,929	2,929	2,929	100	976.33
2022-05-25	2,931	2,931	2,916	2,930	400	976.67
2022-05-24	2,931	2,931	2,931	2,931	100	977
2022-05-23	2,931	2,931	2,931	2,931	100	977
2022-05-20	2,931	2,931	2,931	2,931	100	977
2022-05-19	2,931	2,931	2,930	2,931	300	977
2022-05-18	2,959	2,959	2,909	2,931	300	977
2022-05-17	2,959	2,959	2,959	2,959	100	986.33
2022-05-16	2,961	2,961	2,959	2,959	200	986.33
2022-05-13	2,983	2,983	2,961	2,961	500	987
2022-05-12	-	-	-	2,833	-	944.33
2022-05-11	-	-	-	2,833	-	944.33
2022-05-10	2,833	2,833	2,833	2,833	100	944.33
2022-05-09	-	-	-	2,833	-	944.33
2022-05-06	-	-	-	2,833	-	944.33
2022-05-02	-	-	-	2,833	-	944.33
2022-04-28	-	-	-	2,833	-	944.33
2022-04-27	-	-	-	2,833	-	944.33
2022-04-26	2,833	2,833	2,833	2,833	100	944.33
2022-04-25	2,933	2,933	2,933	2,933	100	977.67
2022-04-22	-	-	-	2,833	-	944.33
2022-04-21	-	-	-	2,833	-	944.33
2022-04-20	-	-	-	2,833	-	944.33
2022-04-19	-	-	-	2,833	-	944.33
2022-04-18	-	-	-	2,833	-	944.33
2022-04-15	2,882	2,882	2,832	2,832	400	944
2022-04-14	2,885	2,885	2,885	2,885	100	961.67
2022-04-13	2,909	2,913	2,850	2,884	1,200	961.33
2022-04-12	-	-	-	2,910	-	970
2022-04-11	-	-	-	2,910	-	970
2022-04-08	-	-	-	2,910	-	970
2022-04-07	-	-	-	2,910	-	970
2022-04-06	2,910	2,910	2,910	2,910	100	970
2022-04-05	-	-	-	2,901	-	967
2022-04-04	-	-	-	2,901	-	967
2022-04-01	-	-	-	2,901	-	967
2022-03-31	2,901	2,901	2,901	2,901	300	967
2022-03-30	-	-	-	2,901	-	967
2022-03-29	-	-	-	2,901	-	967
2022-03-28	-	-	-	2,901	-	967
2022-03-25	2,904	2,906	2,901	2,901	600	967
2022-03-24	-	-	-	2,950	-	983.33
2022-03-23	2,888	2,950	2,888	2,950	300	983.33
2022-03-22	2,980	2,980	2,850	2,888	1,000	962.67
2022-03-18	2,976	2,980	2,976	2,980	200	993.33
2022-03-17	2,847	2,949	2,798	2,949	600	983
2022-03-16	-	-	-	2,939	-	979.67
2022-03-15	2,961	2,961	2,911	2,939	500	979.67
2022-03-14	-	-	-	2,820	-	940
2022-03-11	2,820	2,820	2,820	2,820	100	940
2022-03-10	-	-	-	2,773	-	924.33
2022-03-09	-	-	-	2,773	-	924.33
2022-03-08	-	-	-	2,773	-	924.33
2022-03-07	2,754	2,773	2,754	2,773	200	924.33
2022-03-04	-	-	-	2,740	-	913.33
2022-03-03	-	-	-	2,740	-	913.33
2022-03-02	-	-	-	2,740	-	913.33
2022-03-01	2,740	2,740	2,740	2,740	200	913.33
2022-02-28	2,730	2,736	2,726	2,736	400	912
2022-02-25	2,720	2,725	2,720	2,725	500	908.33
2022-02-24	2,813	2,820	2,801	2,820	800	940
2022-02-22	2,830	2,830	2,812	2,820	600	940
2022-02-21	2,830	2,830	2,829	2,830	600	943.33
2022-02-18	2,849	2,849	2,839	2,839	900	946.33
2022-02-17	2,850	2,850	2,849	2,849	500	949.67
2022-02-16	2,870	2,870	2,869	2,869	400	956.33
2022-02-15	2,872	2,900	2,851	2,880	1,100	960
2022-02-14	2,900	2,900	2,860	2,900	600	966.67
2022-02-10	2,910	2,910	2,905	2,910	1,000	970
2022-02-09	-	-	-	2,910	-	970
2022-02-08	2,910	2,910	2,910	2,910	300	970
2022-02-07	-	-	-	2,910	-	970
2022-02-04	2,910	2,910	2,910	2,910	100	970
2022-02-03	2,940	2,940	2,940	2,940	100	980
2022-02-02	-	-	-	2,976	-	992
2022-02-01	-	-	-	2,976	-	992
2022-01-31	2,976	2,976	2,976	2,976	100	992
2022-01-28	2,886	2,986	2,886	2,986	200	995.33
2022-01-27	2,988	2,988	2,986	2,986	200	995.33
2022-01-26	2,999	2,999	2,945	2,989	400	996.33
2022-01-25	3,050	3,055	3,010	3,010	800	1,003.33
2022-01-24	3,100	3,100	3,060	3,060	400	1,020
2022-01-21	-	-	-	3,085	-	1,028.33
2022-01-20	-	-	-	3,085	-	1,028.33
2022-01-19	3,100	3,100	3,085	3,085	300	1,028.33
2022-01-18	3,100	3,100	3,100	3,100	400	1,033.33
2022-01-17	3,100	3,100	3,095	3,100	400	1,033.33
2022-01-14	3,190	3,190	3,190	3,190	300	1,063.33
2022-01-13	-	-	-	3,100	-	1,033.33
2022-01-12	-	-	-	3,100	-	1,033.33
2022-01-11	3,100	3,100	3,100	3,100	100	1,033.33
2022-01-07	-	-	-	3,050	-	1,016.67
2022-01-06	3,050	3,050	3,050	3,050	100	1,016.67
2022-01-05	3,055	3,055	3,055	3,055	100	1,018.33
2022-01-04	3,110	3,110	3,110	3,110	100	1,036.67

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