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 |
|---|---|---|---|---|---|
| 2009/12/25 | 219 | 219 | 219 | 219 | 13,000 |
| 2009/12/24 | 203 | 209 | 203 | 209 | 4,000 |
| 2009/12/21 | 191 | 208 | 191 | 208 | 3,000 |
| 2009/12/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/16 | 195 | 205 | 195 | 205 | 3,000 |
| 2009/12/15 | 210 | 210 | 192 | 202 | 8,000 |
| 2009/12/14 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/12/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/10 | 200 | 201 | 200 | 200 | 3,000 |
| 2009/12/09 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/12/07 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/12/04 | 205 | 205 | 205 | 205 | 11,000 |
| 2009/12/03 | 195 | 197 | 195 | 197 | 3,000 |
| 2009/12/02 | 196 | 199 | 196 | 199 | 4,000 |
| 2009/11/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/11/25 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/11/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/20 | 185 | 190 | 185 | 190 | 11,000 |
| 2009/11/19 | 200 | 200 | 200 | 200 | 7,000 |
| 2009/11/16 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/11/13 | 211 | 211 | 211 | 211 | 5,000 |
| 2009/11/12 | 207 | 207 | 206 | 206 | 2,000 |
| 2009/11/10 | 200 | 206 | 200 | 206 | 2,000 |
| 2009/11/06 | 205 | 205 | 202 | 202 | 2,000 |
| 2009/11/02 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/10/30 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/10/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/10/27 | 212 | 212 | 211 | 211 | 2,000 |
| 2009/10/23 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/10/22 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/10/20 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/10/19 | 205 | 214 | 205 | 214 | 3,000 |
| 2009/10/15 | 215 | 215 | 215 | 215 | 5,000 |
| 2009/10/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/10/13 | 201 | 206 | 201 | 206 | 3,000 |
| 2009/10/08 | 192 | 200 | 192 | 200 | 9,000 |
| 2009/10/06 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/10/05 | 205 | 220 | 205 | 220 | 5,000 |
| 2009/10/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/28 | 201 | 201 | 200 | 200 | 4,000 |
| 2009/09/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/24 | 220 | 220 | 219 | 220 | 6,000 |
| 2009/09/17 | 214 | 219 | 214 | 219 | 3,000 |
| 2009/09/15 | 217 | 222 | 217 | 222 | 9,000 |
| 2009/09/14 | 214 | 218 | 214 | 218 | 3,000 |
| 2009/09/11 | 209 | 210 | 209 | 210 | 6,000 |
| 2009/09/10 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/09/09 | 208 | 210 | 208 | 210 | 2,000 |
| 2009/09/08 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/09/07 | 207 | 207 | 205 | 205 | 4,000 |
| 2009/09/04 | 217 | 217 | 207 | 209 | 8,000 |
| 2009/09/01 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/31 | 223 | 223 | 220 | 220 | 24,000 |
| 2009/08/28 | 219 | 219 | 218 | 219 | 3,000 |
| 2009/08/25 | 235 | 235 | 232 | 232 | 3,000 |
| 2009/08/24 | 217 | 236 | 216 | 236 | 9,000 |
| 2009/08/21 | 216 | 216 | 215 | 216 | 3,000 |
| 2009/08/20 | 219 | 220 | 219 | 220 | 3,000 |
| 2009/08/18 | 222 | 224 | 221 | 221 | 12,000 |
| 2009/08/17 | 230 | 230 | 226 | 227 | 7,000 |
| 2009/08/14 | 230 | 230 | 230 | 230 | 5,000 |
| 2009/08/13 | 233 | 233 | 226 | 228 | 4,000 |
| 2009/08/12 | 233 | 233 | 229 | 229 | 13,000 |
| 2009/08/11 | 225 | 238 | 225 | 238 | 13,000 |
| 2009/08/10 | 226 | 239 | 226 | 239 | 5,000 |
| 2009/08/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/08/05 | 225 | 228 | 225 | 228 | 2,000 |
| 2009/08/04 | 230 | 230 | 225 | 225 | 7,000 |
| 2009/08/03 | 228 | 230 | 227 | 230 | 4,000 |
| 2009/07/31 | 228 | 228 | 228 | 228 | 4,000 |
| 2009/07/30 | 231 | 232 | 231 | 232 | 6,000 |
| 2009/07/29 | 227 | 229 | 227 | 229 | 2,000 |
| 2009/07/28 | 234 | 234 | 230 | 230 | 4,000 |
| 2009/07/27 | 234 | 236 | 232 | 235 | 4,000 |
| 2009/07/24 | 234 | 234 | 234 | 234 | 4,000 |
| 2009/07/23 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/07/22 | 228 | 228 | 222 | 227 | 11,000 |
| 2009/07/21 | 230 | 230 | 228 | 228 | 5,000 |
| 2009/07/17 | 229 | 229 | 227 | 227 | 3,000 |
| 2009/07/16 | 229 | 230 | 223 | 224 | 5,000 |
| 2009/07/15 | 228 | 228 | 228 | 228 | 5,000 |
| 2009/07/14 | 222 | 227 | 222 | 227 | 5,000 |
| 2009/07/13 | 221 | 225 | 221 | 225 | 7,000 |
| 2009/07/10 | 221 | 229 | 221 | 229 | 3,000 |
| 2009/07/09 | 220 | 225 | 220 | 223 | 3,000 |
| 2009/07/08 | 227 | 227 | 220 | 225 | 29,000 |
| 2009/07/07 | 240 | 244 | 230 | 232 | 22,000 |
| 2009/07/06 | 244 | 244 | 240 | 240 | 6,000 |
| 2009/07/03 | 245 | 245 | 232 | 240 | 21,000 |
| 2009/07/02 | 243 | 243 | 239 | 240 | 10,000 |
| 2009/07/01 | 244 | 246 | 243 | 244 | 8,000 |
| 2009/06/30 | 251 | 258 | 241 | 241 | 5,000 |
| 2009/06/29 | 259 | 259 | 241 | 241 | 14,000 |
| 2009/06/26 | 253 | 254 | 251 | 251 | 5,000 |
| 2009/06/25 | 239 | 243 | 235 | 243 | 16,000 |
| 2009/06/24 | 260 | 267 | 236 | 237 | 47,000 |
| 2009/06/23 | 220 | 254 | 220 | 235 | 42,000 |
| 2009/06/22 | 202 | 220 | 202 | 210 | 44,000 |
| 2009/06/19 | 194 | 197 | 194 | 197 | 10,000 |
| 2009/06/18 | 192 | 192 | 191 | 192 | 7,000 |
| 2009/06/17 | 192 | 192 | 191 | 191 | 10,000 |
| 2009/06/16 | 195 | 195 | 195 | 195 | 6,000 |
| 2009/06/15 | 197 | 197 | 197 | 197 | 5,000 |
| 2009/06/12 | 190 | 190 | 189 | 189 | 2,000 |
| 2009/06/11 | 190 | 191 | 190 | 191 | 2,000 |
| 2009/06/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/09 | 189 | 190 | 189 | 190 | 2,000 |
| 2009/06/08 | 186 | 186 | 184 | 184 | 5,000 |
| 2009/06/05 | 187 | 187 | 183 | 183 | 10,000 |
| 2009/06/04 | 185 | 185 | 184 | 184 | 8,000 |
| 2009/06/03 | 185 | 185 | 184 | 184 | 7,000 |
| 2009/06/02 | 183 | 184 | 183 | 184 | 16,000 |
| 2009/06/01 | 181 | 183 | 181 | 183 | 11,000 |
| 2009/05/29 | 179 | 180 | 179 | 180 | 15,000 |
| 2009/05/28 | 178 | 179 | 177 | 178 | 9,000 |
| 2009/05/27 | 179 | 180 | 178 | 178 | 11,000 |
| 2009/05/26 | 184 | 184 | 172 | 179 | 26,000 |
| 2009/05/25 | 184 | 184 | 181 | 184 | 14,000 |
| 2009/05/22 | 183 | 183 | 180 | 182 | 12,000 |
| 2009/05/21 | 185 | 185 | 182 | 182 | 5,000 |
| 2009/05/20 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/05/19 | 190 | 190 | 187 | 187 | 6,000 |
| 2009/05/18 | 190 | 190 | 187 | 190 | 13,000 |
| 2009/05/15 | 189 | 195 | 189 | 190 | 26,000 |
| 2009/05/14 | 189 | 189 | 183 | 188 | 10,000 |
| 2009/05/12 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/05/11 | 190 | 190 | 187 | 188 | 3,000 |
| 2009/05/08 | 189 | 189 | 189 | 189 | 4,000 |
| 2009/04/27 | 182 | 190 | 182 | 190 | 5,000 |
| 2009/04/24 | 187 | 188 | 185 | 187 | 11,000 |
| 2009/04/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/04/20 | 190 | 190 | 189 | 189 | 5,000 |
| 2009/04/17 | 190 | 190 | 188 | 188 | 11,000 |
| 2009/04/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/15 | 194 | 194 | 194 | 194 | 5,000 |
| 2009/04/14 | 191 | 193 | 190 | 190 | 6,000 |
| 2009/04/13 | 195 | 195 | 191 | 191 | 5,000 |
| 2009/04/10 | 195 | 195 | 195 | 195 | 6,000 |
| 2009/04/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/04/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/03 | 189 | 195 | 189 | 195 | 7,000 |
| 2009/04/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/27 | 195 | 195 | 194 | 194 | 2,000 |
| 2009/03/26 | 195 | 195 | 195 | 195 | 5,000 |
| 2009/03/25 | 204 | 204 | 195 | 195 | 9,000 |
| 2009/03/24 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/13 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/03/12 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/03/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/02/25 | 202 | 202 | 202 | 202 | 4,000 |
| 2009/02/13 | 200 | 200 | 200 | 200 | 7,000 |
| 2009/02/12 | 199 | 200 | 199 | 200 | 4,000 |
| 2009/02/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/01/23 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/01/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/15 | 204 | 204 | 200 | 200 | 9,000 |
| 2009/01/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/08 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/01/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/06 | 200 | 200 | 200 | 200 | 1,000 |