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 |
|---|---|---|---|---|---|
| 2005/12/30 | 460 | 460 | 450 | 450 | 2,000 |
| 2005/12/29 | 449 | 455 | 449 | 455 | 4,000 |
| 2005/12/28 | 446 | 446 | 446 | 446 | 5,000 |
| 2005/12/27 | 430 | 430 | 426 | 426 | 2,000 |
| 2005/12/26 | 442 | 442 | 430 | 430 | 3,000 |
| 2005/12/22 | 445 | 450 | 445 | 445 | 6,000 |
| 2005/12/21 | 464 | 464 | 450 | 463 | 14,000 |
| 2005/12/19 | 450 | 468 | 450 | 468 | 9,000 |
| 2005/12/16 | 456 | 456 | 445 | 455 | 5,000 |
| 2005/12/15 | 460 | 460 | 446 | 446 | 7,000 |
| 2005/12/14 | 473 | 473 | 465 | 465 | 7,000 |
| 2005/12/13 | 468 | 482 | 468 | 480 | 8,000 |
| 2005/12/12 | 445 | 483 | 445 | 483 | 26,000 |
| 2005/12/09 | 470 | 470 | 469 | 470 | 10,000 |
| 2005/12/08 | 466 | 469 | 445 | 469 | 18,000 |
| 2005/12/07 | 466 | 467 | 462 | 466 | 10,000 |
| 2005/12/06 | 450 | 465 | 420 | 465 | 25,000 |
| 2005/12/05 | 435 | 450 | 430 | 450 | 22,000 |
| 2005/12/02 | 420 | 425 | 420 | 425 | 11,000 |
| 2005/12/01 | 410 | 425 | 410 | 425 | 13,000 |
| 2005/11/30 | 425 | 425 | 400 | 425 | 10,000 |
| 2005/11/29 | 420 | 425 | 420 | 425 | 7,000 |
| 2005/11/28 | 420 | 425 | 410 | 425 | 27,000 |
| 2005/11/25 | 414 | 415 | 400 | 415 | 18,000 |
| 2005/11/22 | 400 | 415 | 400 | 415 | 6,000 |
| 2005/11/21 | 400 | 400 | 385 | 400 | 19,000 |
| 2005/11/18 | 420 | 420 | 399 | 400 | 22,000 |
| 2005/11/16 | 400 | 420 | 400 | 420 | 3,000 |
| 2005/11/15 | 415 | 424 | 415 | 420 | 5,000 |
| 2005/11/14 | 410 | 420 | 405 | 420 | 10,000 |
| 2005/11/11 | 410 | 415 | 400 | 415 | 16,000 |
| 2005/11/09 | 410 | 415 | 400 | 415 | 9,000 |
| 2005/11/08 | 393 | 410 | 393 | 410 | 7,000 |
| 2005/11/07 | 400 | 400 | 400 | 400 | 11,000 |
| 2005/11/04 | 400 | 400 | 380 | 400 | 13,000 |
| 2005/11/02 | 385 | 400 | 385 | 400 | 5,000 |
| 2005/11/01 | 385 | 385 | 385 | 385 | 4,000 |
| 2005/10/31 | 385 | 385 | 384 | 385 | 3,000 |
| 2005/10/28 | 370 | 370 | 370 | 370 | 8,000 |
| 2005/10/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/10/26 | 390 | 390 | 370 | 375 | 18,000 |
| 2005/10/25 | 385 | 390 | 385 | 390 | 5,000 |
| 2005/10/24 | 381 | 385 | 370 | 385 | 10,000 |
| 2005/10/20 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/10/19 | 386 | 386 | 381 | 381 | 8,000 |
| 2005/10/17 | 390 | 390 | 380 | 380 | 3,000 |
| 2005/10/14 | 389 | 390 | 385 | 385 | 9,000 |
| 2005/10/13 | 383 | 385 | 382 | 385 | 7,000 |
| 2005/10/12 | 384 | 384 | 383 | 383 | 6,000 |
| 2005/10/11 | 385 | 385 | 384 | 384 | 4,000 |
| 2005/10/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/10/04 | 395 | 395 | 390 | 390 | 3,000 |
| 2005/10/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/09/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/09/29 | 390 | 400 | 389 | 400 | 9,000 |
| 2005/09/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2005/09/27 | 390 | 407 | 390 | 407 | 6,000 |
| 2005/09/26 | 400 | 400 | 392 | 392 | 14,000 |
| 2005/09/22 | 410 | 410 | 405 | 405 | 10,000 |
| 2005/09/21 | 418 | 418 | 415 | 415 | 2,000 |
| 2005/09/20 | 425 | 425 | 425 | 425 | 5,000 |
| 2005/09/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/09/15 | 396 | 415 | 396 | 415 | 7,000 |
| 2005/09/14 | 410 | 415 | 410 | 415 | 4,000 |
| 2005/09/13 | 402 | 409 | 402 | 409 | 4,000 |
| 2005/09/12 | 404 | 408 | 403 | 408 | 9,000 |
| 2005/09/09 | 389 | 410 | 389 | 410 | 13,000 |
| 2005/09/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/09/07 | 403 | 403 | 391 | 391 | 9,000 |
| 2005/09/06 | 400 | 407 | 400 | 407 | 5,000 |
| 2005/09/05 | 405 | 405 | 405 | 405 | 5,000 |
| 2005/09/02 | 420 | 420 | 390 | 405 | 11,000 |
| 2005/09/01 | 401 | 420 | 401 | 420 | 18,000 |
| 2005/08/31 | 383 | 400 | 383 | 400 | 6,000 |
| 2005/08/30 | 361 | 383 | 360 | 383 | 10,000 |
| 2005/08/29 | 350 | 360 | 350 | 360 | 7,000 |
| 2005/08/26 | 342 | 350 | 342 | 350 | 7,000 |
| 2005/08/25 | 341 | 348 | 341 | 348 | 9,000 |
| 2005/08/23 | 345 | 350 | 345 | 350 | 12,000 |
| 2005/08/22 | 348 | 348 | 348 | 348 | 5,000 |
| 2005/08/19 | 338 | 338 | 338 | 338 | 5,000 |
| 2005/08/18 | 330 | 338 | 330 | 338 | 6,000 |
| 2005/08/17 | 330 | 340 | 325 | 340 | 7,000 |
| 2005/08/16 | 323 | 336 | 323 | 336 | 9,000 |
| 2005/08/15 | 316 | 323 | 313 | 323 | 5,000 |
| 2005/08/12 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/08/11 | 312 | 325 | 312 | 325 | 14,000 |
| 2005/08/10 | 305 | 325 | 305 | 325 | 5,000 |
| 2005/08/09 | 300 | 304 | 300 | 304 | 5,000 |
| 2005/08/05 | 300 | 305 | 300 | 305 | 8,000 |
| 2005/08/04 | 316 | 316 | 300 | 303 | 8,000 |
| 2005/08/03 | 340 | 340 | 320 | 335 | 11,000 |
| 2005/08/02 | 320 | 340 | 320 | 340 | 8,000 |
| 2005/08/01 | 310 | 320 | 305 | 320 | 13,000 |
| 2005/07/29 | 303 | 310 | 303 | 310 | 19,000 |
| 2005/07/28 | 300 | 303 | 290 | 303 | 4,000 |
| 2005/07/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/07/26 | 294 | 300 | 294 | 300 | 10,000 |
| 2005/07/25 | 290 | 294 | 290 | 294 | 2,000 |
| 2005/07/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/20 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/07/19 | 299 | 300 | 299 | 300 | 6,000 |
| 2005/07/15 | 299 | 299 | 287 | 299 | 16,000 |
| 2005/07/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/07/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/07/08 | 300 | 305 | 300 | 305 | 10,000 |
| 2005/07/05 | 304 | 304 | 304 | 304 | 1,000 |
| 2005/07/04 | 300 | 305 | 299 | 305 | 23,000 |
| 2005/06/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/06/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/06/24 | 288 | 300 | 288 | 300 | 11,000 |
| 2005/06/23 | 284 | 300 | 284 | 290 | 12,000 |
| 2005/06/22 | 295 | 299 | 295 | 299 | 5,000 |
| 2005/06/17 | 299 | 299 | 298 | 298 | 2,000 |
| 2005/06/16 | 298 | 299 | 290 | 299 | 9,000 |
| 2005/06/15 | 295 | 299 | 295 | 299 | 10,000 |
| 2005/06/10 | 295 | 298 | 295 | 298 | 5,000 |
| 2005/06/09 | 285 | 285 | 285 | 285 | 4,000 |
| 2005/06/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/06/01 | 297 | 300 | 297 | 300 | 13,000 |
| 2005/05/31 | 298 | 298 | 298 | 298 | 2,000 |
| 2005/05/30 | 280 | 299 | 280 | 284 | 13,000 |
| 2005/05/24 | 290 | 299 | 290 | 299 | 6,000 |
| 2005/05/19 | 280 | 288 | 280 | 288 | 8,000 |
| 2005/05/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/05/16 | 298 | 298 | 289 | 289 | 4,000 |
| 2005/05/13 | 284 | 298 | 284 | 298 | 2,000 |
| 2005/05/11 | 290 | 300 | 290 | 300 | 13,000 |
| 2005/05/10 | 300 | 300 | 290 | 290 | 4,000 |
| 2005/05/09 | 299 | 300 | 299 | 300 | 5,000 |
| 2005/05/06 | 300 | 300 | 299 | 299 | 4,000 |
| 2005/05/02 | 280 | 300 | 280 | 300 | 12,000 |
| 2005/04/28 | 272 | 282 | 271 | 280 | 29,000 |
| 2005/04/27 | 273 | 282 | 273 | 273 | 17,000 |
| 2005/04/26 | 273 | 275 | 273 | 275 | 12,000 |
| 2005/04/25 | 271 | 271 | 271 | 271 | 10,000 |
| 2005/04/21 | 270 | 270 | 266 | 266 | 15,000 |
| 2005/04/20 | 266 | 266 | 264 | 264 | 6,000 |
| 2005/04/19 | 270 | 270 | 255 | 265 | 17,000 |
| 2005/04/18 | 270 | 270 | 268 | 268 | 4,000 |
| 2005/04/15 | 270 | 277 | 270 | 270 | 7,000 |
| 2005/04/14 | 285 | 285 | 256 | 270 | 23,000 |
| 2005/04/13 | 268 | 290 | 268 | 290 | 8,000 |
| 2005/04/12 | 280 | 280 | 270 | 270 | 5,000 |
| 2005/04/11 | 280 | 280 | 275 | 280 | 17,000 |
| 2005/04/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/06 | 293 | 293 | 290 | 290 | 14,000 |
| 2005/04/04 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/04/01 | 299 | 299 | 296 | 296 | 2,000 |
| 2005/03/31 | 296 | 300 | 296 | 299 | 9,000 |
| 2005/03/30 | 285 | 291 | 285 | 290 | 9,000 |
| 2005/03/29 | 300 | 300 | 290 | 290 | 14,000 |
| 2005/03/28 | 310 | 310 | 303 | 303 | 6,000 |
| 2005/03/25 | 315 | 315 | 310 | 310 | 38,000 |
| 2005/03/24 | 325 | 325 | 310 | 318 | 17,000 |
| 2005/03/23 | 327 | 327 | 327 | 327 | 2,000 |
| 2005/03/22 | 320 | 327 | 320 | 327 | 7,000 |
| 2005/03/18 | 320 | 320 | 316 | 316 | 2,000 |
| 2005/03/17 | 329 | 329 | 316 | 324 | 8,000 |
| 2005/03/16 | 320 | 342 | 311 | 330 | 26,000 |
| 2005/03/15 | 312 | 350 | 312 | 335 | 38,000 |
| 2005/03/14 | 292 | 300 | 290 | 300 | 27,000 |
| 2005/03/11 | 284 | 290 | 284 | 290 | 4,000 |
| 2005/03/10 | 285 | 285 | 282 | 282 | 2,000 |
| 2005/03/09 | 280 | 280 | 277 | 277 | 4,000 |
| 2005/03/08 | 296 | 296 | 292 | 292 | 5,000 |
| 2005/03/07 | 299 | 299 | 292 | 292 | 3,000 |
| 2005/03/04 | 296 | 298 | 286 | 298 | 12,000 |
| 2005/03/03 | 293 | 295 | 293 | 294 | 9,000 |
| 2005/03/02 | 281 | 295 | 281 | 290 | 19,000 |
| 2005/03/01 | 280 | 282 | 280 | 280 | 11,000 |
| 2005/02/28 | 276 | 280 | 276 | 280 | 17,000 |
| 2005/02/25 | 270 | 270 | 265 | 270 | 19,000 |
| 2005/02/24 | 265 | 265 | 264 | 265 | 7,000 |
| 2005/02/23 | 265 | 265 | 265 | 265 | 5,000 |
| 2005/02/22 | 265 | 265 | 265 | 265 | 12,000 |
| 2005/02/21 | 265 | 265 | 261 | 265 | 13,000 |
| 2005/02/18 | 268 | 268 | 267 | 267 | 3,000 |
| 2005/02/17 | 255 | 260 | 255 | 260 | 5,000 |
| 2005/02/16 | 260 | 260 | 260 | 260 | 11,000 |
| 2005/02/15 | 256 | 256 | 252 | 252 | 5,000 |
| 2005/02/14 | 268 | 268 | 260 | 264 | 6,000 |
| 2005/02/10 | 255 | 265 | 254 | 265 | 14,000 |
| 2005/02/09 | 251 | 251 | 251 | 251 | 7,000 |
| 2005/02/08 | 254 | 258 | 251 | 251 | 7,000 |
| 2005/02/07 | 251 | 251 | 250 | 250 | 10,000 |
| 2005/02/04 | 250 | 250 | 250 | 250 | 7,000 |
| 2005/02/03 | 250 | 250 | 249 | 250 | 5,000 |
| 2005/02/02 | 246 | 250 | 246 | 250 | 3,000 |
| 2005/01/31 | 255 | 255 | 250 | 251 | 3,000 |
| 2005/01/28 | 235 | 245 | 235 | 245 | 14,000 |
| 2005/01/27 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/01/26 | 236 | 237 | 236 | 236 | 4,000 |
| 2005/01/25 | 240 | 241 | 235 | 235 | 9,000 |
| 2005/01/24 | 230 | 240 | 230 | 240 | 9,000 |
| 2005/01/21 | 229 | 229 | 229 | 229 | 4,000 |
| 2005/01/20 | 239 | 247 | 234 | 234 | 10,000 |
| 2005/01/19 | 234 | 235 | 234 | 235 | 22,000 |
| 2005/01/18 | 230 | 230 | 229 | 229 | 2,000 |
| 2005/01/17 | 229 | 230 | 229 | 230 | 9,000 |
| 2005/01/13 | 230 | 230 | 226 | 230 | 8,000 |
| 2005/01/12 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/01/11 | 232 | 235 | 230 | 230 | 9,000 |
| 2005/01/07 | 227 | 230 | 227 | 230 | 6,000 |
| 2005/01/06 | 226 | 226 | 226 | 226 | 3,000 |
| 2005/01/05 | 225 | 226 | 220 | 226 | 7,000 |
| 2005/01/04 | 229 | 229 | 223 | 224 | 10,000 |