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 |
---|---|---|---|---|---|
1998/12/25 | 490 | 490 | 490 | 490 | 3,000 |
1998/12/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/17 | 470 | 470 | 470 | 470 | 557,000 |
1998/12/16 | 485 | 485 | 465 | 470 | 559,000 |
1998/12/15 | 485 | 485 | 485 | 485 | 1,000 |
1998/12/14 | 490 | 490 | 490 | 490 | 4,000 |
1998/12/11 | 480 | 490 | 480 | 490 | 6,000 |
1998/12/08 | 487 | 487 | 487 | 487 | 3,000 |
1998/12/02 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/01 | 490 | 490 | 490 | 490 | 3,000 |
1998/11/27 | 475 | 475 | 475 | 475 | 1,000 |
1998/11/26 | 471 | 471 | 471 | 471 | 1,000 |
1998/11/25 | 460 | 460 | 460 | 460 | 30,000 |
1998/11/20 | 481 | 481 | 481 | 481 | 1,000 |
1998/11/19 | 481 | 481 | 465 | 465 | 3,000 |
1998/11/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/16 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/04 | 440 | 440 | 440 | 440 | 3,000 |
1998/11/02 | 440 | 440 | 440 | 440 | 4,000 |
1998/10/30 | 441 | 441 | 440 | 440 | 5,000 |
1998/10/29 | 440 | 440 | 440 | 440 | 2,000 |
1998/10/23 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/22 | 440 | 450 | 440 | 450 | 6,000 |
1998/10/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/16 | 435 | 435 | 430 | 430 | 3,000 |
1998/10/15 | 431 | 431 | 430 | 430 | 2,000 |
1998/10/14 | 430 | 430 | 430 | 430 | 5,000 |
1998/10/13 | 430 | 430 | 430 | 430 | 4,000 |
1998/10/12 | 430 | 430 | 430 | 430 | 3,000 |
1998/10/08 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/02 | 450 | 450 | 450 | 450 | 2,000 |
1998/10/01 | 460 | 460 | 455 | 455 | 3,000 |
1998/09/30 | 470 | 470 | 470 | 470 | 3,000 |
1998/09/25 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/22 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/21 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/18 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/16 | 460 | 470 | 460 | 470 | 3,000 |
1998/09/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/09/08 | 455 | 455 | 452 | 452 | 4,000 |
1998/09/07 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/04 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/01 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/31 | 496 | 496 | 496 | 496 | 3,000 |
1998/08/28 | 470 | 470 | 461 | 461 | 4,000 |
1998/08/25 | 465 | 465 | 465 | 465 | 1,000 |
1998/08/19 | 530 | 530 | 510 | 510 | 3,000 |
1998/08/17 | 530 | 530 | 530 | 530 | 2,000 |
1998/08/06 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/05 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/31 | 560 | 560 | 560 | 560 | 2,000 |
1998/07/22 | 569 | 569 | 569 | 569 | 1,000 |
1998/07/21 | 560 | 570 | 560 | 570 | 2,000 |
1998/07/17 | 570 | 570 | 570 | 570 | 2,000 |
1998/07/16 | 560 | 570 | 560 | 570 | 5,000 |
1998/07/15 | 560 | 560 | 560 | 560 | 5,000 |
1998/07/14 | 550 | 560 | 550 | 560 | 4,000 |
1998/07/10 | 545 | 545 | 545 | 545 | 2,000 |
1998/07/09 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/07 | 530 | 545 | 530 | 545 | 3,000 |
1998/07/03 | 532 | 532 | 532 | 532 | 3,000 |
1998/07/01 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/22 | 460 | 460 | 460 | 460 | 3,000 |
1998/06/16 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/12 | 545 | 545 | 545 | 545 | 1,000 |
1998/06/11 | 540 | 545 | 540 | 545 | 24,000 |
1998/06/10 | 540 | 540 | 540 | 540 | 22,000 |
1998/06/02 | 540 | 540 | 540 | 540 | 2,000 |
1998/05/29 | 512 | 512 | 512 | 512 | 2,000 |
1998/05/22 | 502 | 502 | 502 | 502 | 3,000 |
1998/05/18 | 540 | 540 | 540 | 540 | 2,000 |
1998/05/15 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/14 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/12 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/30 | 560 | 570 | 560 | 570 | 2,000 |
1998/04/27 | 550 | 550 | 550 | 550 | 2,000 |
1998/04/24 | 551 | 551 | 551 | 551 | 1,000 |
1998/04/20 | 580 | 590 | 580 | 590 | 4,000 |
1998/04/16 | 590 | 590 | 590 | 590 | 2,000 |
1998/04/15 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/09 | 580 | 580 | 580 | 580 | 5,000 |
1998/04/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/02 | 555 | 555 | 555 | 555 | 1,000 |
1998/04/01 | 555 | 555 | 555 | 555 | 2,000 |
1998/03/30 | 520 | 520 | 520 | 520 | 2,000 |
1998/03/26 | 510 | 510 | 510 | 510 | 1,000 |
1998/03/25 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/24 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/16 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/12 | 570 | 570 | 570 | 570 | 4,000 |
1998/03/11 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/09 | 580 | 580 | 570 | 570 | 5,000 |
1998/03/04 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/03 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/02 | 540 | 540 | 540 | 540 | 1,000 |
1998/02/27 | 540 | 540 | 540 | 540 | 3,000 |
1998/02/18 | 550 | 550 | 550 | 550 | 1,000 |
1998/02/16 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/05 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/04 | 570 | 570 | 570 | 570 | 1,000 |
1998/01/30 | 588 | 588 | 588 | 588 | 1,000 |
1998/01/28 | 580 | 580 | 580 | 580 | 1,000 |
1998/01/27 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/23 | 580 | 580 | 580 | 580 | 1,000 |
1998/01/22 | 560 | 560 | 560 | 560 | 1,000 |
1998/01/21 | 609 | 609 | 550 | 550 | 3,000 |
1998/01/20 | 600 | 610 | 600 | 610 | 4,000 |
1998/01/19 | 580 | 610 | 580 | 610 | 3,000 |
1998/01/16 | 530 | 550 | 530 | 550 | 4,000 |
1998/01/14 | 530 | 530 | 530 | 530 | 3,000 |
1998/01/12 | 528 | 528 | 528 | 528 | 1,000 |
1998/01/09 | 500 | 530 | 500 | 530 | 2,000 |
1998/01/08 | 489 | 500 | 489 | 500 | 3,000 |
1998/01/06 | 405 | 405 | 405 | 405 | 1,000 |