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 |
|---|---|---|---|---|---|
| 2006/12/29 | 329 | 333 | 325 | 325 | 4,000 |
| 2006/12/28 | 337 | 337 | 327 | 337 | 3,000 |
| 2006/12/26 | 336 | 339 | 336 | 339 | 2,000 |
| 2006/12/25 | 327 | 336 | 327 | 336 | 8,000 |
| 2006/12/22 | 334 | 347 | 334 | 347 | 8,000 |
| 2006/12/20 | 337 | 349 | 337 | 349 | 4,000 |
| 2006/12/19 | 350 | 350 | 343 | 348 | 3,000 |
| 2006/12/18 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/12/15 | 353 | 353 | 353 | 353 | 4,000 |
| 2006/12/13 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/12/12 | 347 | 347 | 347 | 347 | 3,000 |
| 2006/12/11 | 350 | 355 | 350 | 355 | 3,000 |
| 2006/12/07 | 353 | 358 | 353 | 358 | 2,000 |
| 2006/12/06 | 350 | 358 | 350 | 358 | 2,000 |
| 2006/12/05 | 360 | 360 | 350 | 360 | 9,000 |
| 2006/11/30 | 350 | 360 | 350 | 360 | 4,000 |
| 2006/11/27 | 339 | 355 | 339 | 355 | 4,000 |
| 2006/11/21 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/11/20 | 350 | 355 | 350 | 355 | 3,000 |
| 2006/11/15 | 356 | 356 | 340 | 340 | 5,000 |
| 2006/11/13 | 337 | 346 | 337 | 346 | 4,000 |
| 2006/11/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/11/08 | 341 | 341 | 340 | 340 | 3,000 |
| 2006/11/07 | 345 | 346 | 345 | 346 | 2,000 |
| 2006/11/06 | 344 | 355 | 340 | 355 | 6,000 |
| 2006/10/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/10/27 | 360 | 365 | 360 | 365 | 9,000 |
| 2006/10/25 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/10/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/10/23 | 364 | 370 | 364 | 370 | 6,000 |
| 2006/10/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/10/16 | 341 | 369 | 341 | 369 | 7,000 |
| 2006/10/13 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/10/12 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/10/06 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/10/04 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/10/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/10/02 | 360 | 360 | 355 | 360 | 3,000 |
| 2006/09/29 | 360 | 360 | 352 | 352 | 4,000 |
| 2006/09/28 | 352 | 360 | 352 | 360 | 2,000 |
| 2006/09/27 | 351 | 366 | 351 | 366 | 3,000 |
| 2006/09/26 | 352 | 352 | 345 | 345 | 3,000 |
| 2006/09/25 | 361 | 370 | 361 | 370 | 5,000 |
| 2006/09/21 | 353 | 360 | 346 | 360 | 8,000 |
| 2006/09/20 | 368 | 368 | 352 | 365 | 4,000 |
| 2006/09/19 | 369 | 369 | 368 | 368 | 5,000 |
| 2006/09/15 | 354 | 370 | 354 | 370 | 10,000 |
| 2006/09/14 | 350 | 350 | 349 | 349 | 2,000 |
| 2006/09/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/11 | 345 | 355 | 345 | 355 | 7,000 |
| 2006/09/04 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/09/01 | 350 | 355 | 350 | 355 | 2,000 |
| 2006/08/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/08/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/08/24 | 357 | 357 | 345 | 345 | 4,000 |
| 2006/08/23 | 356 | 356 | 356 | 356 | 1,000 |
| 2006/08/22 | 352 | 352 | 352 | 352 | 2,000 |
| 2006/08/21 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/08/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/08/16 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/08/15 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/08/14 | 330 | 340 | 330 | 340 | 3,000 |
| 2006/07/31 | 350 | 350 | 347 | 347 | 5,000 |
| 2006/07/27 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/07/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/25 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/07/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/07/14 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/07/10 | 370 | 379 | 370 | 379 | 3,000 |
| 2006/07/07 | 375 | 375 | 370 | 370 | 4,000 |
| 2006/07/05 | 375 | 381 | 375 | 381 | 3,000 |
| 2006/07/04 | 375 | 382 | 373 | 382 | 7,000 |
| 2006/07/03 | 386 | 386 | 380 | 385 | 7,000 |
| 2006/06/30 | 378 | 378 | 378 | 378 | 5,000 |
| 2006/06/29 | 380 | 380 | 371 | 373 | 7,000 |
| 2006/06/26 | 385 | 399 | 385 | 399 | 3,000 |
| 2006/06/22 | 365 | 390 | 365 | 390 | 6,000 |
| 2006/06/21 | 375 | 380 | 370 | 380 | 11,000 |
| 2006/06/16 | 390 | 410 | 390 | 410 | 5,000 |
| 2006/06/15 | 388 | 390 | 370 | 370 | 7,000 |
| 2006/06/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/31 | 399 | 399 | 399 | 399 | 2,000 |
| 2006/05/26 | 382 | 399 | 382 | 399 | 3,000 |
| 2006/05/18 | 392 | 400 | 392 | 400 | 3,000 |
| 2006/05/17 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/05/16 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/05/12 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/05/10 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/05/09 | 398 | 403 | 398 | 403 | 3,000 |
| 2006/05/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/05/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/04/28 | 400 | 400 | 395 | 400 | 5,000 |
| 2006/04/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/04/26 | 400 | 400 | 397 | 397 | 4,000 |
| 2006/04/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/04/20 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/04/19 | 409 | 410 | 405 | 405 | 5,000 |
| 2006/04/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/04/14 | 410 | 414 | 405 | 410 | 8,000 |
| 2006/04/13 | 413 | 414 | 413 | 414 | 2,000 |
| 2006/04/12 | 413 | 429 | 413 | 429 | 4,000 |
| 2006/04/11 | 414 | 415 | 414 | 415 | 2,000 |
| 2006/04/10 | 409 | 409 | 408 | 408 | 3,000 |
| 2006/04/07 | 408 | 424 | 404 | 424 | 9,000 |
| 2006/04/06 | 405 | 405 | 405 | 405 | 7,000 |
| 2006/04/05 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/04/04 | 395 | 403 | 395 | 403 | 4,000 |
| 2006/03/31 | 400 | 405 | 400 | 405 | 3,000 |
| 2006/03/30 | 398 | 400 | 398 | 400 | 5,000 |
| 2006/03/29 | 390 | 398 | 385 | 398 | 10,000 |
| 2006/03/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/03/27 | 390 | 400 | 385 | 400 | 7,000 |
| 2006/03/24 | 381 | 400 | 381 | 400 | 9,000 |
| 2006/03/23 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/03/22 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/03/20 | 400 | 400 | 382 | 385 | 5,000 |
| 2006/03/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/03/13 | 400 | 405 | 400 | 405 | 4,000 |
| 2006/03/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/03/03 | 391 | 391 | 390 | 390 | 3,000 |
| 2006/02/28 | 390 | 410 | 390 | 410 | 12,000 |
| 2006/02/21 | 400 | 420 | 400 | 420 | 6,000 |
| 2006/02/20 | 415 | 420 | 415 | 420 | 6,000 |
| 2006/02/14 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/02/10 | 429 | 430 | 420 | 430 | 10,000 |
| 2006/02/09 | 428 | 428 | 428 | 428 | 4,000 |
| 2006/02/08 | 430 | 430 | 424 | 430 | 12,000 |
| 2006/02/07 | 430 | 447 | 430 | 447 | 11,000 |
| 2006/02/06 | 430 | 445 | 430 | 445 | 2,000 |
| 2006/02/02 | 425 | 445 | 425 | 445 | 9,000 |
| 2006/02/01 | 431 | 436 | 427 | 436 | 6,000 |
| 2006/01/31 | 432 | 436 | 426 | 436 | 20,000 |
| 2006/01/30 | 426 | 445 | 426 | 445 | 7,000 |
| 2006/01/27 | 428 | 428 | 426 | 426 | 3,000 |
| 2006/01/26 | 440 | 440 | 426 | 426 | 4,000 |
| 2006/01/25 | 430 | 430 | 425 | 425 | 5,000 |
| 2006/01/24 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/01/23 | 426 | 426 | 426 | 426 | 2,000 |
| 2006/01/20 | 440 | 440 | 430 | 430 | 10,000 |
| 2006/01/18 | 435 | 435 | 409 | 409 | 5,000 |
| 2006/01/16 | 457 | 459 | 445 | 458 | 13,000 |
| 2006/01/13 | 454 | 462 | 451 | 462 | 12,000 |
| 2006/01/12 | 452 | 463 | 450 | 463 | 7,000 |
| 2006/01/11 | 463 | 463 | 456 | 460 | 4,000 |
| 2006/01/10 | 463 | 463 | 463 | 463 | 6,000 |
| 2006/01/06 | 459 | 460 | 451 | 460 | 8,000 |
| 2006/01/05 | 456 | 456 | 441 | 455 | 12,000 |
| 2006/01/04 | 436 | 436 | 436 | 436 | 3,000 |