ホウライ(9679)の株価時系列情報
ホウライ(9679)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 4,590 | 4,600 | 4,590 | 4,600 | 8,000 |
| 1991/12/27 | 4,590 | 4,590 | 4,590 | 4,590 | 3,000 |
| 1991/12/26 | 4,550 | 4,600 | 4,550 | 4,600 | 10,000 |
| 1991/12/25 | 4,550 | 4,600 | 4,550 | 4,600 | 5,000 |
| 1991/12/24 | 4,550 | 4,600 | 4,550 | 4,600 | 5,000 |
| 1991/12/20 | 4,550 | 4,600 | 4,550 | 4,600 | 6,000 |
| 1991/12/19 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1991/12/18 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 |
| 1991/12/17 | 4,590 | 4,600 | 4,590 | 4,600 | 2,000 |
| 1991/12/16 | 4,590 | 4,600 | 4,590 | 4,600 | 3,000 |
| 1991/12/13 | 4,550 | 4,600 | 4,550 | 4,600 | 4,000 |
| 1991/12/12 | 4,550 | 4,600 | 4,550 | 4,600 | 7,000 |
| 1991/12/11 | 4,550 | 4,600 | 4,550 | 4,600 | 12,000 |
| 1991/12/10 | 4,550 | 4,600 | 4,550 | 4,600 | 6,000 |
| 1991/12/06 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1991/12/05 | 4,600 | 4,700 | 4,600 | 4,700 | 10,000 |
| 1991/12/04 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 |
| 1991/12/03 | 4,670 | 4,700 | 4,670 | 4,700 | 6,000 |
| 1991/12/02 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 1991/11/29 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 |
| 1991/11/28 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1991/11/27 | 4,700 | 4,710 | 4,700 | 4,710 | 8,000 |
| 1991/11/26 | 4,700 | 4,800 | 4,700 | 4,800 | 14,000 |
| 1991/11/25 | 4,850 | 4,900 | 4,850 | 4,900 | 5,000 |
| 1991/11/22 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1991/11/21 | 4,750 | 4,900 | 4,750 | 4,900 | 13,000 |
| 1991/11/19 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 1991/11/18 | 4,800 | 4,950 | 4,700 | 4,950 | 4,000 |
| 1991/11/15 | 4,830 | 4,950 | 4,780 | 4,950 | 14,000 |
| 1991/11/13 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 1991/11/12 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1991/11/11 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1991/11/08 | 4,890 | 4,950 | 4,890 | 4,950 | 9,000 |
| 1991/11/07 | 4,800 | 5,000 | 4,800 | 4,950 | 4,000 |
| 1991/11/06 | 4,800 | 4,950 | 4,800 | 4,950 | 3,000 |
| 1991/11/05 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1991/11/01 | 4,600 | 4,650 | 4,600 | 4,650 | 3,000 |
| 1991/10/30 | 4,350 | 4,600 | 4,350 | 4,600 | 3,000 |
| 1991/10/28 | 5,100 | 5,100 | 4,800 | 4,800 | 13,000 |
| 1991/10/25 | 0 | 5,200 | 5,090 | 5,200 | 5,000 |
| 1991/10/24 | 0 | 5,220 | 5,220 | 5,220 | 5,000 |
| 1991/10/23 | 0 | 5,300 | 5,250 | 5,250 | 20,000 |
| 1991/10/22 | 0 | 5,300 | 5,200 | 5,300 | 9,000 |
| 1991/10/21 | 0 | 5,300 | 5,220 | 5,300 | 11,000 |
| 1991/10/18 | 0 | 5,300 | 5,250 | 5,300 | 6,000 |
| 1991/10/17 | 0 | 5,400 | 5,300 | 5,400 | 5,000 |
| 1991/10/16 | 0 | 5,400 | 5,210 | 5,400 | 6,000 |
| 1991/10/15 | 0 | 5,400 | 5,300 | 5,400 | 3,000 |
| 1991/10/14 | 0 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1991/10/11 | 0 | 5,400 | 5,200 | 5,400 | 6,000 |
| 1991/10/09 | 0 | 5,300 | 5,220 | 5,300 | 3,000 |
| 1991/10/08 | 0 | 5,300 | 5,300 | 5,300 | 6,000 |
| 1991/10/07 | 0 | 5,300 | 5,300 | 5,300 | 4,000 |
| 1991/10/04 | 0 | 5,200 | 5,200 | 5,200 | 5,000 |
| 1991/10/03 | 0 | 5,150 | 5,150 | 5,150 | 3,000 |
| 1991/10/02 | 0 | 5,300 | 5,190 | 5,300 | 8,000 |
| 1991/10/01 | 0 | 5,200 | 5,200 | 5,200 | 5,000 |
| 1991/09/30 | 0 | 5,400 | 5,240 | 5,350 | 6,000 |
| 1991/09/27 | 0 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1991/09/26 | 0 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1991/09/25 | 0 | 5,010 | 5,010 | 5,010 | 1,000 |
| 1991/09/25 | 1 -> 1.30 分割 | ||||
| 1991/09/24 | 0 | 6,500 | 6,300 | 6,500 | 23,000 |
| 1991/09/20 | 0 | 6,500 | 6,100 | 6,400 | 24,000 |
| 1991/09/19 | 0 | 6,200 | 6,000 | 6,200 | 16,000 |
| 1991/09/18 | 0 | 6,000 | 5,950 | 6,000 | 29,000 |
| 1991/09/17 | 0 | 6,100 | 6,000 | 6,000 | 26,000 |
| 1991/09/13 | 0 | 6,350 | 6,100 | 6,100 | 6,000 |
| 1991/09/12 | 0 | 6,400 | 6,200 | 6,350 | 18,000 |
| 1991/09/11 | 0 | 6,200 | 6,100 | 6,200 | 7,000 |
| 1991/09/10 | 0 | 6,300 | 6,000 | 6,100 | 19,000 |
| 1991/09/09 | 0 | 6,000 | 5,850 | 6,000 | 14,000 |
| 1991/09/06 | 0 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1991/09/04 | 0 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1991/09/03 | 0 | 5,900 | 5,900 | 5,900 | 3,000 |
| 1991/09/02 | 0 | 6,000 | 5,700 | 6,000 | 10,000 |
| 1991/08/30 | 0 | 5,200 | 5,000 | 5,200 | 5,000 |
| 1991/08/29 | 0 | 5,000 | 5,000 | 5,000 | 9,000 |
| 1991/08/27 | 0 | 5,500 | 5,450 | 5,450 | 5,000 |
| 1991/08/26 | 0 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1991/08/23 | 0 | 5,500 | 5,500 | 5,500 | 4,000 |
| 1991/08/22 | 0 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1991/08/21 | 0 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1991/08/15 | 0 | 5,990 | 5,990 | 5,990 | 1,000 |
| 1991/08/14 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1991/08/13 | 0 | 5,800 | 5,700 | 5,700 | 3,000 |
| 1991/08/12 | 0 | 5,900 | 5,800 | 5,800 | 3,000 |
| 1991/08/09 | 0 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1991/08/08 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1991/08/07 | 0 | 6,100 | 6,000 | 6,000 | 2,000 |
| 1991/08/06 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/08/02 | 0 | 6,100 | 6,070 | 6,070 | 2,000 |
| 1991/08/01 | 0 | 5,900 | 5,800 | 5,900 | 6,000 |
| 1991/07/26 | 0 | 5,850 | 5,800 | 5,800 | 4,000 |
| 1991/07/25 | 0 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1991/07/23 | 0 | 5,700 | 5,600 | 5,600 | 2,000 |
| 1991/07/22 | 0 | 6,020 | 5,900 | 5,900 | 2,000 |
| 1991/07/19 | 0 | 6,000 | 5,900 | 6,000 | 3,000 |
| 1991/07/18 | 0 | 6,100 | 6,000 | 6,100 | 2,000 |
| 1991/07/17 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/07/15 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1991/07/12 | 0 | 6,150 | 6,130 | 6,150 | 10,000 |
| 1991/07/11 | 0 | 6,130 | 6,130 | 6,130 | 2,000 |
| 1991/07/10 | 0 | 6,100 | 5,900 | 6,100 | 7,000 |
| 1991/07/09 | 0 | 6,150 | 6,000 | 6,100 | 12,000 |
| 1991/07/08 | 0 | 6,310 | 5,900 | 5,900 | 15,000 |
| 1991/07/05 | 0 | 6,500 | 6,450 | 6,450 | 9,000 |
| 1991/07/04 | 0 | 6,610 | 6,500 | 6,500 | 18,000 |
| 1991/07/03 | 0 | 6,700 | 6,610 | 6,610 | 22,000 |
| 1991/07/02 | 0 | 6,700 | 6,700 | 6,700 | 67,000 |
| 1991/07/01 | 0 | 6,700 | 6,600 | 6,700 | 16,000 |
| 1991/06/28 | 0 | 6,650 | 6,610 | 6,610 | 20,000 |
| 1991/06/27 | 0 | 6,700 | 6,600 | 6,650 | 14,000 |
| 1991/06/26 | 0 | 6,800 | 6,650 | 6,700 | 10,000 |
| 1991/06/25 | 0 | 6,700 | 6,600 | 6,700 | 13,000 |
| 1991/06/24 | 0 | 6,750 | 6,650 | 6,700 | 28,000 |
| 1991/06/21 | 0 | 6,800 | 6,600 | 6,600 | 10,000 |
| 1991/06/20 | 0 | 6,650 | 6,600 | 6,650 | 4,000 |
| 1991/06/19 | 0 | 6,800 | 6,600 | 6,600 | 29,000 |
| 1991/06/18 | 0 | 6,900 | 6,800 | 6,850 | 19,000 |
| 1991/06/17 | 0 | 6,950 | 6,900 | 6,900 | 20,000 |
| 1991/06/14 | 0 | 7,000 | 6,900 | 6,950 | 38,000 |
| 1991/06/13 | 0 | 6,950 | 6,790 | 6,950 | 32,000 |
| 1991/06/12 | 0 | 6,800 | 6,600 | 6,800 | 19,000 |
| 1991/06/11 | 0 | 6,900 | 6,600 | 6,850 | 13,000 |
| 1991/06/10 | 0 | 6,900 | 6,600 | 6,600 | 16,000 |
| 1991/06/07 | 0 | 6,940 | 6,750 | 6,940 | 26,000 |
| 1991/06/06 | 0 | 6,800 | 6,700 | 6,800 | 17,000 |
| 1991/06/05 | 0 | 6,900 | 6,700 | 6,800 | 25,000 |
| 1991/06/04 | 0 | 6,700 | 6,500 | 6,690 | 17,000 |
| 1991/06/03 | 0 | 6,750 | 6,700 | 6,700 | 14,000 |
| 1991/05/31 | 0 | 6,800 | 6,700 | 6,700 | 30,000 |
| 1991/05/30 | 0 | 6,960 | 6,500 | 6,800 | 76,000 |
| 1991/05/29 | 0 | 6,650 | 6,500 | 6,600 | 54,000 |
| 1991/05/28 | 0 | 6,500 | 6,400 | 6,490 | 21,000 |
| 1991/05/27 | 0 | 6,510 | 6,400 | 6,500 | 20,000 |
| 1991/05/24 | 0 | 6,710 | 6,600 | 6,600 | 10,000 |
| 1991/05/23 | 0 | 6,750 | 6,610 | 6,700 | 26,000 |
| 1991/05/22 | 0 | 6,700 | 6,690 | 6,700 | 9,000 |
| 1991/05/21 | 0 | 6,700 | 6,500 | 6,700 | 27,000 |
| 1991/05/20 | 0 | 6,800 | 6,600 | 6,700 | 21,000 |
| 1991/05/17 | 0 | 6,700 | 6,500 | 6,700 | 17,000 |
| 1991/05/16 | 0 | 6,980 | 6,600 | 6,700 | 49,000 |
| 1991/05/15 | 0 | 7,000 | 6,910 | 6,980 | 52,000 |
| 1991/05/14 | 0 | 7,090 | 7,000 | 7,090 | 68,000 |
| 1991/05/13 | 0 | 7,100 | 7,000 | 7,100 | 52,000 |
| 1991/05/10 | 0 | 7,200 | 7,050 | 7,200 | 85,000 |
| 1991/05/09 | 0 | 7,200 | 7,020 | 7,020 | 65,000 |
| 1991/05/08 | 0 | 7,500 | 7,200 | 7,200 | 141,000 |
| 1991/05/07 | 0 | 7,490 | 7,000 | 7,470 | 279,000 |
| 1991/05/02 | 0 | 7,190 | 7,000 | 7,050 | 131,000 |
| 1991/05/01 | 0 | 7,300 | 7,090 | 7,190 | 456,000 |
| 1991/04/30 | 0 | 7,060 | 6,300 | 7,050 | 445,000 |
| 1991/04/26 | 0 | 6,600 | 6,600 | 6,600 | 741,000 |
| 1991/04/25 | 0 | 5,600 | 5,600 | 5,600 | 405,000 |