9679 ホウライ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 3,500 | - | 3,500 |
| 2023-12-28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2023-12-27 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2023-12-26 | 3,495 | 3,500 | 3,495 | 3,495 | 400 | 3,495 |
| 2023-12-25 | 3,490 | 3,495 | 3,490 | 3,495 | 400 | 3,495 |
| 2023-12-22 | 3,445 | 3,445 | 3,445 | 3,445 | 500 | 3,445 |
| 2023-12-21 | 3,425 | 3,440 | 3,425 | 3,425 | 400 | 3,425 |
| 2023-12-20 | 3,430 | 3,430 | 3,430 | 3,430 | 200 | 3,430 |
| 2023-12-19 | 3,440 | 3,440 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2023-12-18 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 3,440 |
| 2023-12-15 | 3,385 | 3,400 | 3,385 | 3,400 | 1,800 | 3,400 |
| 2023-12-14 | 3,385 | 3,385 | 3,380 | 3,380 | 200 | 3,380 |
| 2023-12-13 | - | - | - | 3,370 | - | 3,370 |
| 2023-12-12 | - | - | - | 3,370 | - | 3,370 |
| 2023-12-11 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2023-12-08 | - | - | - | 3,370 | - | 3,370 |
| 2023-12-07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2023-12-06 | 3,350 | 3,370 | 3,350 | 3,370 | 800 | 3,370 |
| 2023-12-05 | 3,410 | 3,410 | 3,410 | 3,410 | 300 | 3,410 |
| 2023-12-04 | - | - | - | 3,445 | - | 3,445 |
| 2023-12-01 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 | 3,445 |
| 2023-11-30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2023-11-29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2023-11-28 | 3,390 | 3,390 | 3,385 | 3,385 | 300 | 3,385 |
| 2023-11-27 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2023-11-24 | 3,315 | 3,360 | 3,310 | 3,310 | 300 | 3,310 |
| 2023-11-22 | 3,360 | 3,370 | 3,360 | 3,370 | 300 | 3,370 |
| 2023-11-21 | 3,385 | 3,385 | 3,315 | 3,315 | 200 | 3,315 |
| 2023-11-20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,000 | 3,385 |
| 2023-11-17 | - | - | - | 3,275 | - | 3,275 |
| 2023-11-16 | 3,275 | 3,275 | 3,275 | 3,275 | 600 | 3,275 |
| 2023-11-15 | 3,355 | 3,355 | 3,285 | 3,285 | 400 | 3,285 |
| 2023-11-14 | - | - | - | 3,285 | - | 3,285 |
| 2023-11-13 | 3,300 | 3,300 | 3,285 | 3,285 | 200 | 3,285 |
| 2023-11-10 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2023-11-09 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2023-11-08 | 3,235 | 3,290 | 3,235 | 3,290 | 500 | 3,290 |
| 2023-11-07 | 3,235 | 3,235 | 3,235 | 3,235 | 17,000 | 3,235 |
| 2023-11-06 | - | - | - | 3,215 | - | 3,215 |
| 2023-11-02 | - | - | - | 3,215 | - | 3,215 |
| 2023-11-01 | 3,295 | 3,295 | 3,215 | 3,215 | 300 | 3,215 |
| 2023-10-31 | 3,205 | 3,275 | 3,205 | 3,275 | 300 | 3,275 |
| 2023-10-30 | 3,210 | 3,210 | 3,205 | 3,205 | 200 | 3,205 |
| 2023-10-27 | - | - | - | 3,270 | - | 3,270 |
| 2023-10-26 | - | - | - | 3,270 | - | 3,270 |
| 2023-10-25 | 3,160 | 3,270 | 3,160 | 3,270 | 400 | 3,270 |
| 2023-10-24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2023-10-23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2023-10-20 | 3,200 | 3,235 | 3,150 | 3,150 | 400 | 3,150 |
| 2023-10-19 | - | - | - | 3,260 | - | 3,260 |
| 2023-10-18 | 3,220 | 3,260 | 3,190 | 3,260 | 500 | 3,260 |
| 2023-10-17 | 3,235 | 3,235 | 3,165 | 3,220 | 1,200 | 3,220 |
| 2023-10-16 | - | - | - | 3,305 | - | 3,305 |
| 2023-10-13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 3,305 |
| 2023-10-12 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2023-10-11 | 3,305 | 3,345 | 3,305 | 3,345 | 200 | 3,345 |
| 2023-10-10 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2023-10-06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2023-10-05 | 3,350 | 3,360 | 3,295 | 3,360 | 400 | 3,360 |
| 2023-10-04 | 3,295 | 3,295 | 3,280 | 3,280 | 500 | 3,280 |
| 2023-10-03 | - | - | - | 3,305 | - | 3,305 |
| 2023-10-02 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2023-09-29 | 3,300 | 3,370 | 3,300 | 3,300 | 300 | 3,300 |
| 2023-09-28 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2023-09-27 | 3,360 | 3,375 | 3,360 | 3,375 | 300 | 3,375 |
| 2023-09-26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2023-09-25 | 3,395 | 3,395 | 3,350 | 3,350 | 400 | 3,350 |
| 2023-09-22 | - | - | - | 3,340 | - | 3,340 |
| 2023-09-21 | 3,400 | 3,400 | 3,335 | 3,340 | 300 | 3,340 |
| 2023-09-20 | 3,400 | 3,400 | 3,375 | 3,375 | 200 | 3,375 |
| 2023-09-19 | - | - | - | 3,395 | - | 3,395 |
| 2023-09-15 | 3,395 | 3,395 | 3,395 | 3,395 | 600 | 3,395 |
| 2023-09-14 | 3,375 | 3,390 | 3,365 | 3,390 | 400 | 3,390 |
| 2023-09-13 | 3,375 | 3,375 | 3,375 | 3,375 | 200 | 3,375 |
| 2023-09-12 | 3,375 | 3,375 | 3,320 | 3,375 | 600 | 3,375 |
| 2023-09-11 | 3,340 | 3,380 | 3,300 | 3,380 | 700 | 3,380 |
| 2023-09-08 | 3,300 | 3,340 | 3,280 | 3,340 | 500 | 3,340 |
| 2023-09-07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2023-09-06 | 3,300 | 3,345 | 3,300 | 3,315 | 500 | 3,315 |
| 2023-09-05 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 3,320 |
| 2023-09-04 | 3,290 | 3,295 | 3,290 | 3,295 | 300 | 3,295 |
| 2023-09-01 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2023-08-31 | 3,290 | 3,290 | 3,290 | 3,290 | 300 | 3,290 |
| 2023-08-30 | 3,265 | 3,290 | 3,265 | 3,290 | 700 | 3,290 |
| 2023-08-29 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 3,290 |
| 2023-08-28 | - | - | - | 3,290 | - | 3,290 |
| 2023-08-25 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 3,290 |
| 2023-08-24 | - | - | - | 3,250 | - | 3,250 |
| 2023-08-23 | - | - | - | 3,250 | - | 3,250 |
| 2023-08-22 | - | - | - | 3,250 | - | 3,250 |
| 2023-08-21 | - | - | - | 3,250 | - | 3,250 |
| 2023-08-18 | 3,245 | 3,315 | 3,240 | 3,250 | 500 | 3,250 |
| 2023-08-17 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2023-08-16 | 3,300 | 3,300 | 3,290 | 3,290 | 300 | 3,290 |
| 2023-08-15 | 3,230 | 3,235 | 3,230 | 3,235 | 600 | 3,235 |
| 2023-08-14 | 3,255 | 3,255 | 3,240 | 3,240 | 400 | 3,240 |
| 2023-08-10 | - | - | - | 3,230 | - | 3,230 |
| 2023-08-09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2023-08-08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2023-08-07 | 3,240 | 3,300 | 3,240 | 3,300 | 200 | 3,300 |
| 2023-08-04 | - | - | - | 3,230 | - | 3,230 |
| 2023-08-03 | 3,230 | 3,230 | 3,225 | 3,230 | 500 | 3,230 |
| 2023-08-02 | 3,390 | 3,390 | 3,230 | 3,230 | 2,800 | 3,230 |
| 2023-08-01 | - | - | - | 3,400 | - | 3,400 |
| 2023-07-31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-07-28 | - | - | - | 3,380 | - | 3,380 |
| 2023-07-27 | - | - | - | 3,380 | - | 3,380 |
| 2023-07-26 | - | - | - | 3,380 | - | 3,380 |
| 2023-07-25 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2023-07-24 | - | - | - | 3,310 | - | 3,310 |
| 2023-07-21 | - | - | - | 3,310 | - | 3,310 |
| 2023-07-20 | 3,300 | 3,310 | 3,300 | 3,310 | 300 | 3,310 |
| 2023-07-19 | 3,340 | 3,410 | 3,340 | 3,410 | 200 | 3,410 |
| 2023-07-18 | - | - | - | 3,340 | - | 3,340 |
| 2023-07-14 | 3,340 | 3,340 | 3,340 | 3,340 | 400 | 3,340 |
| 2023-07-13 | - | - | - | 3,370 | - | 3,370 |
| 2023-07-12 | 3,370 | 3,370 | 3,370 | 3,370 | 500 | 3,370 |
| 2023-07-11 | - | - | - | 3,385 | - | 3,385 |
| 2023-07-10 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2023-07-07 | 3,430 | 3,430 | 3,430 | 3,430 | 400 | 3,430 |
| 2023-07-06 | 3,430 | 3,430 | 3,360 | 3,360 | 200 | 3,360 |
| 2023-07-05 | - | - | - | 3,375 | - | 3,375 |
| 2023-07-04 | - | - | - | 3,375 | - | 3,375 |
| 2023-07-03 | 3,420 | 3,420 | 3,375 | 3,375 | 300 | 3,375 |
| 2023-06-30 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2023-06-29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2023-06-28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2023-06-27 | - | - | - | 3,430 | - | 3,430 |
| 2023-06-26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2023-06-23 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 3,450 |
| 2023-06-22 | 3,435 | 3,450 | 3,435 | 3,450 | 200 | 3,450 |
| 2023-06-21 | 3,400 | 3,430 | 3,400 | 3,430 | 400 | 3,430 |
| 2023-06-20 | - | - | - | 3,395 | - | 3,395 |
| 2023-06-19 | 3,350 | 3,395 | 3,350 | 3,395 | 600 | 3,395 |
| 2023-06-16 | - | - | - | 3,325 | - | 3,325 |
| 2023-06-15 | 3,395 | 3,395 | 3,325 | 3,325 | 400 | 3,325 |
| 2023-06-14 | 3,260 | 3,300 | 3,260 | 3,300 | 300 | 3,300 |
| 2023-06-13 | - | - | - | 3,190 | - | 3,190 |
| 2023-06-12 | - | - | - | 3,190 | - | 3,190 |
| 2023-06-09 | - | - | - | 3,190 | - | 3,190 |
| 2023-06-08 | 3,250 | 3,250 | 3,190 | 3,190 | 500 | 3,190 |
| 2023-06-07 | - | - | - | 3,110 | - | 3,110 |
| 2023-06-06 | 3,095 | 3,110 | 3,095 | 3,110 | 300 | 3,110 |
| 2023-06-05 | - | - | - | 3,095 | - | 3,095 |
| 2023-06-02 | - | - | - | 3,095 | - | 3,095 |
| 2023-06-01 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2023-05-31 | - | - | - | 3,095 | - | 3,095 |
| 2023-05-30 | - | - | - | 3,095 | - | 3,095 |
| 2023-05-29 | 3,080 | 3,095 | 3,080 | 3,095 | 200 | 3,095 |
| 2023-05-26 | - | - | - | 3,200 | - | 3,200 |
| 2023-05-25 | 3,205 | 3,205 | 3,200 | 3,200 | 200 | 3,200 |
| 2023-05-24 | - | - | - | 3,205 | - | 3,205 |
| 2023-05-23 | 3,205 | 3,205 | 3,205 | 3,205 | 200 | 3,205 |
| 2023-05-22 | - | - | - | 3,220 | - | 3,220 |
| 2023-05-19 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2023-05-18 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2023-05-17 | 3,230 | 3,230 | 3,200 | 3,200 | 300 | 3,200 |
| 2023-05-16 | - | - | - | 3,300 | - | 3,300 |
| 2023-05-15 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2023-05-12 | 3,290 | 3,290 | 3,275 | 3,275 | 300 | 3,275 |
| 2023-05-11 | - | - | - | 3,220 | - | 3,220 |
| 2023-05-10 | - | - | - | 3,220 | - | 3,220 |
| 2023-05-09 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 2023-05-08 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2023-05-02 | 3,240 | 3,290 | 3,240 | 3,290 | 200 | 3,290 |
| 2023-05-01 | - | - | - | 3,170 | - | 3,170 |
| 2023-04-28 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2023-04-27 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2023-04-26 | - | - | - | 3,300 | - | 3,300 |
| 2023-04-25 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2023-04-24 | 3,200 | 3,300 | 3,200 | 3,300 | 400 | 3,300 |
| 2023-04-21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2023-04-20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2023-04-19 | - | - | - | 3,290 | - | 3,290 |
| 2023-04-18 | - | - | - | 3,290 | - | 3,290 |
| 2023-04-17 | - | - | - | 3,290 | - | 3,290 |
| 2023-04-14 | 3,200 | 3,290 | 3,195 | 3,290 | 1,800 | 3,290 |
| 2023-04-13 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2023-04-12 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2023-04-11 | - | - | - | 3,030 | - | 3,030 |
| 2023-04-10 | - | - | - | 3,030 | - | 3,030 |
| 2023-04-07 | - | - | - | 3,030 | - | 3,030 |
| 2023-04-06 | - | - | - | 3,030 | - | 3,030 |
| 2023-04-05 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2023-04-04 | - | - | - | 3,100 | - | 3,100 |
| 2023-04-03 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2023-03-31 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2023-03-30 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2023-03-29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2023-03-28 | - | - | - | 2,985 | - | 2,985 |
| 2023-03-27 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 2,985 |
| 2023-03-24 | 3,000 | 3,000 | 2,985 | 2,985 | 400 | 2,985 |
| 2023-03-23 | - | - | - | 3,000 | - | 3,000 |
| 2023-03-22 | 2,988 | 3,000 | 2,988 | 3,000 | 400 | 3,000 |
| 2023-03-20 | 2,998 | 2,998 | 2,990 | 2,990 | 200 | 2,990 |
| 2023-03-17 | - | - | - | 2,961 | - | 2,961 |
| 2023-03-16 | - | - | - | 2,961 | - | 2,961 |
| 2023-03-15 | 3,000 | 3,000 | 2,961 | 2,961 | 500 | 2,961 |
| 2023-03-14 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 2,961 |
| 2023-03-13 | 2,999 | 3,000 | 2,999 | 3,000 | 200 | 3,000 |
| 2023-03-10 | 2,954 | 2,960 | 2,954 | 2,960 | 200 | 2,960 |
| 2023-03-09 | - | - | - | 2,952 | - | 2,952 |
| 2023-03-08 | - | - | - | 2,952 | - | 2,952 |
| 2023-03-07 | - | - | - | 2,952 | - | 2,952 |
| 2023-03-06 | 2,952 | 2,952 | 2,952 | 2,952 | 100 | 2,952 |
| 2023-03-03 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2023-03-02 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2023-03-01 | - | - | - | 3,020 | - | 3,020 |
| 2023-02-28 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2023-02-27 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 2023-02-24 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2023-02-22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2023-02-21 | - | - | - | 2,990 | - | 2,990 |
| 2023-02-20 | - | - | - | 2,990 | - | 2,990 |
| 2023-02-17 | - | - | - | 2,990 | - | 2,990 |
| 2023-02-16 | - | - | - | 2,990 | - | 2,990 |
| 2023-02-15 | 2,970 | 2,990 | 2,970 | 2,990 | 400 | 2,990 |
| 2023-02-14 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2023-02-13 | 2,947 | 2,948 | 2,947 | 2,948 | 500 | 2,948 |
| 2023-02-10 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2023-02-09 | - | - | - | 2,968 | - | 2,968 |
| 2023-02-08 | 2,915 | 2,968 | 2,915 | 2,968 | 600 | 2,968 |
| 2023-02-07 | 2,897 | 2,915 | 2,897 | 2,915 | 200 | 2,915 |
| 2023-02-06 | - | - | - | 2,897 | - | 2,897 |
| 2023-02-03 | - | - | - | 2,897 | - | 2,897 |
| 2023-02-02 | 2,897 | 2,897 | 2,897 | 2,897 | 300 | 2,897 |
| 2023-02-01 | - | - | - | 2,947 | - | 2,947 |
| 2023-01-31 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2023-01-30 | 2,972 | 2,980 | 2,957 | 2,980 | 300 | 2,980 |
| 2023-01-27 | - | - | - | 2,995 | - | 2,995 |
| 2023-01-26 | - | - | - | 2,995 | - | 2,995 |
| 2023-01-25 | 2,988 | 2,995 | 2,967 | 2,995 | 1,300 | 2,995 |
| 2023-01-24 | - | - | - | 2,888 | - | 2,888 |
| 2023-01-23 | 2,885 | 2,908 | 2,885 | 2,888 | 400 | 2,888 |
| 2023-01-20 | 2,885 | 2,885 | 2,885 | 2,885 | 100 | 2,885 |
| 2023-01-19 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2023-01-18 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2023-01-17 | - | - | - | 2,896 | - | 2,896 |
| 2023-01-16 | 2,895 | 2,896 | 2,895 | 2,896 | 200 | 2,896 |
| 2023-01-13 | 2,892 | 2,892 | 2,892 | 2,892 | 400 | 2,892 |
| 2023-01-12 | - | - | - | 2,855 | - | 2,855 |
| 2023-01-11 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2023-01-10 | - | - | - | 2,822 | - | 2,822 |
| 2023-01-06 | 2,822 | 2,822 | 2,822 | 2,822 | 500 | 2,822 |
| 2023-01-05 | 2,822 | 2,822 | 2,822 | 2,822 | 100 | 2,822 |
| 2023-01-04 | - | - | - | 2,817 | - | 2,817 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
