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 |
---|---|---|---|---|---|
1997/12/30 | 395 | 395 | 395 | 395 | 3,000 |
1997/12/29 | 390 | 390 | 390 | 390 | 5,000 |
1997/12/25 | 380 | 380 | 380 | 380 | 4,000 |
1997/12/24 | 380 | 380 | 380 | 380 | 4,000 |
1997/12/22 | 390 | 390 | 380 | 380 | 5,000 |
1997/12/18 | 450 | 450 | 450 | 450 | 2,000 |
1997/12/17 | 460 | 460 | 460 | 460 | 3,000 |
1997/12/16 | 460 | 460 | 460 | 460 | 5,000 |
1997/12/15 | 460 | 460 | 460 | 460 | 8,000 |
1997/12/08 | 440 | 440 | 440 | 440 | 4,000 |
1997/12/04 | 440 | 440 | 440 | 440 | 5,000 |
1997/12/03 | 450 | 450 | 450 | 450 | 6,000 |
1997/12/02 | 450 | 450 | 450 | 450 | 3,000 |
1997/12/01 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/28 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/25 | 450 | 450 | 450 | 450 | 3,000 |
1997/11/21 | 480 | 480 | 480 | 480 | 3,000 |
1997/11/20 | 480 | 480 | 480 | 480 | 5,000 |
1997/11/19 | 490 | 490 | 480 | 480 | 3,000 |
1997/11/18 | 499 | 500 | 499 | 500 | 5,000 |
1997/11/14 | 480 | 480 | 480 | 480 | 1,000 |
1997/11/12 | 476 | 476 | 476 | 476 | 2,000 |
1997/11/11 | 476 | 476 | 476 | 476 | 2,000 |
1997/11/07 | 475 | 475 | 475 | 475 | 1,000 |
1997/11/06 | 470 | 480 | 470 | 480 | 6,000 |
1997/11/05 | 480 | 480 | 480 | 480 | 10,000 |
1997/11/04 | 500 | 500 | 485 | 485 | 6,000 |
1997/10/31 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/30 | 493 | 500 | 493 | 500 | 2,000 |
1997/10/28 | 485 | 485 | 485 | 485 | 4,000 |
1997/10/24 | 485 | 485 | 485 | 485 | 2,000 |
1997/10/23 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/20 | 480 | 480 | 480 | 480 | 2,000 |
1997/10/16 | 480 | 480 | 480 | 480 | 3,000 |
1997/10/15 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/08 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/07 | 501 | 501 | 500 | 500 | 7,000 |
1997/10/06 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/03 | 500 | 500 | 500 | 500 | 4,000 |
1997/09/30 | 555 | 560 | 555 | 560 | 2,000 |
1997/09/25 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/22 | 570 | 570 | 570 | 570 | 5,000 |
1997/09/19 | 590 | 590 | 580 | 580 | 554,000 |
1997/09/18 | 590 | 590 | 590 | 590 | 551,000 |
1997/09/16 | 580 | 580 | 580 | 580 | 1,000 |
1997/09/12 | 580 | 580 | 580 | 580 | 3,000 |
1997/09/11 | 590 | 590 | 590 | 590 | 2,000 |
1997/09/09 | 610 | 610 | 610 | 610 | 1,000 |
1997/09/03 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/29 | 620 | 639 | 620 | 639 | 2,000 |
1997/08/28 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/27 | 600 | 600 | 600 | 600 | 2,000 |
1997/08/26 | 626 | 626 | 626 | 626 | 1,000 |
1997/08/22 | 631 | 631 | 626 | 626 | 3,000 |
1997/08/20 | 631 | 631 | 631 | 631 | 2,000 |
1997/08/15 | 631 | 631 | 631 | 631 | 1,000 |
1997/08/11 | 631 | 631 | 631 | 631 | 1,000 |
1997/08/06 | 631 | 631 | 631 | 631 | 1,000 |
1997/08/01 | 632 | 632 | 630 | 630 | 4,000 |
1997/07/31 | 636 | 636 | 632 | 632 | 4,000 |
1997/07/29 | 631 | 631 | 631 | 631 | 2,000 |
1997/07/24 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/23 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/22 | 630 | 630 | 630 | 630 | 2,000 |
1997/07/17 | 648 | 648 | 631 | 631 | 7,000 |
1997/07/16 | 660 | 660 | 650 | 650 | 5,000 |
1997/07/15 | 660 | 660 | 660 | 660 | 2,000 |
1997/07/14 | 669 | 669 | 660 | 660 | 9,000 |
1997/07/11 | 661 | 669 | 661 | 669 | 2,000 |
1997/07/10 | 680 | 680 | 660 | 660 | 4,000 |
1997/07/08 | 690 | 690 | 690 | 690 | 1,000 |
1997/07/07 | 705 | 705 | 695 | 695 | 2,000 |
1997/07/04 | 695 | 695 | 695 | 695 | 2,000 |
1997/07/03 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/02 | 700 | 700 | 700 | 700 | 1,000 |
1997/06/30 | 730 | 730 | 730 | 730 | 3,000 |
1997/06/27 | 730 | 730 | 730 | 730 | 4,000 |
1997/06/25 | 740 | 740 | 740 | 740 | 2,000 |
1997/06/23 | 750 | 750 | 750 | 750 | 1,000 |
1997/06/20 | 775 | 775 | 775 | 775 | 22,000 |
1997/06/17 | 753 | 761 | 753 | 760 | 25,000 |
1997/06/16 | 750 | 750 | 750 | 750 | 23,000 |
1997/06/13 | 750 | 750 | 750 | 750 | 1,000 |
1997/06/12 | 747 | 750 | 747 | 750 | 2,000 |
1997/06/10 | 698 | 698 | 698 | 698 | 1,000 |
1997/06/06 | 670 | 670 | 670 | 670 | 2,000 |
1997/06/05 | 670 | 670 | 670 | 670 | 1,000 |
1997/06/04 | 679 | 700 | 652 | 700 | 7,000 |
1997/06/03 | 700 | 700 | 700 | 700 | 1,000 |
1997/06/02 | 750 | 750 | 750 | 750 | 1,000 |
1997/05/30 | 819 | 819 | 780 | 780 | 7,000 |
1997/05/28 | 845 | 845 | 841 | 841 | 47,000 |
1997/05/27 | 850 | 850 | 850 | 850 | 1,000 |
1997/05/26 | 860 | 860 | 860 | 860 | 1,000 |
1997/05/23 | 860 | 860 | 860 | 860 | 1,000 |
1997/05/21 | 850 | 850 | 850 | 850 | 5,000 |
1997/05/20 | 860 | 860 | 860 | 860 | 1,000 |
1997/05/16 | 869 | 878 | 869 | 878 | 2,000 |
1997/05/12 | 885 | 885 | 885 | 885 | 1,000 |
1997/05/09 | 905 | 905 | 895 | 895 | 2,000 |
1997/05/07 | 895 | 895 | 895 | 895 | 1,000 |
1997/05/02 | 851 | 851 | 850 | 850 | 2,000 |
1997/04/30 | 851 | 851 | 851 | 851 | 2,000 |
1997/04/28 | 870 | 870 | 850 | 850 | 3,000 |
1997/04/25 | 861 | 861 | 861 | 861 | 1,000 |
1997/04/23 | 850 | 850 | 850 | 850 | 2,000 |
1997/04/21 | 851 | 851 | 851 | 851 | 1,000 |
1997/04/18 | 807 | 845 | 806 | 845 | 3,000 |
1997/04/17 | 801 | 801 | 801 | 801 | 2,000 |
1997/04/15 | 851 | 851 | 851 | 851 | 1,000 |
1997/04/10 | 881 | 881 | 881 | 881 | 1,000 |
1997/04/08 | 900 | 900 | 900 | 900 | 1,000 |
1997/04/07 | 922 | 922 | 922 | 922 | 1,000 |
1997/04/02 | 928 | 928 | 928 | 928 | 1,000 |
1997/03/31 | 930 | 930 | 928 | 928 | 4,000 |
1997/03/24 | 940 | 940 | 940 | 940 | 2,000 |
1997/03/21 | 940 | 940 | 940 | 940 | 1,000 |
1997/03/19 | 950 | 950 | 950 | 950 | 1,000 |
1997/03/17 | 961 | 961 | 961 | 961 | 1,000 |
1997/03/13 | 958 | 961 | 958 | 961 | 43,000 |
1997/03/10 | 959 | 959 | 959 | 959 | 466,000 |
1997/03/04 | 963 | 963 | 963 | 963 | 4,000 |
1997/02/28 | 964 | 964 | 964 | 964 | 2,000 |
1997/02/26 | 964 | 964 | 964 | 964 | 1,000 |
1997/02/25 | 964 | 964 | 964 | 964 | 1,000 |
1997/02/24 | 965 | 965 | 965 | 965 | 3,000 |
1997/02/21 | 963 | 963 | 963 | 963 | 1,000 |
1997/02/17 | 961 | 961 | 961 | 961 | 1,000 |
1997/02/14 | 961 | 961 | 961 | 961 | 1,000 |
1997/02/13 | 970 | 970 | 965 | 965 | 2,000 |
1997/02/10 | 970 | 970 | 970 | 970 | 3,000 |
1997/01/31 | 961 | 961 | 961 | 961 | 5,000 |
1997/01/29 | 978 | 978 | 978 | 978 | 3,000 |
1997/01/27 | 988 | 988 | 988 | 988 | 1,000 |
1997/01/17 | 975 | 975 | 961 | 961 | 10,000 |
1997/01/16 | 961 | 961 | 961 | 961 | 1,000 |
1997/01/14 | 961 | 961 | 961 | 961 | 30,000 |
1997/01/13 | 960 | 960 | 960 | 960 | 3,000 |
1997/01/09 | 970 | 980 | 970 | 980 | 3,000 |
1997/01/08 | 980 | 980 | 980 | 980 | 3,000 |