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 |
---|---|---|---|---|---|
2012/12/28 | 154 | 154 | 154 | 154 | 1,000 |
2012/12/27 | 155 | 155 | 154 | 154 | 7,000 |
2012/12/26 | 153 | 155 | 153 | 155 | 5,000 |
2012/12/25 | 158 | 158 | 152 | 152 | 24,000 |
2012/12/21 | 151 | 151 | 151 | 151 | 1,000 |
2012/12/20 | 149 | 149 | 148 | 149 | 4,000 |
2012/12/19 | 148 | 148 | 148 | 148 | 7,000 |
2012/12/18 | 147 | 147 | 147 | 147 | 1,000 |
2012/12/17 | 147 | 147 | 146 | 146 | 7,000 |
2012/12/14 | 149 | 149 | 149 | 149 | 6,000 |
2012/12/13 | 145 | 148 | 145 | 148 | 7,000 |
2012/12/12 | 144 | 144 | 144 | 144 | 2,000 |
2012/12/11 | 144 | 144 | 144 | 144 | 4,000 |
2012/12/10 | 145 | 145 | 145 | 145 | 2,000 |
2012/12/07 | 148 | 148 | 148 | 148 | 15,000 |
2012/12/06 | 140 | 143 | 139 | 143 | 8,000 |
2012/12/05 | 140 | 140 | 140 | 140 | 1,000 |
2012/12/03 | 141 | 142 | 141 | 141 | 14,000 |
2012/11/30 | 141 | 141 | 141 | 141 | 2,000 |
2012/11/29 | 139 | 140 | 138 | 138 | 16,000 |
2012/11/28 | 139 | 139 | 138 | 138 | 7,000 |
2012/11/27 | 139 | 139 | 136 | 136 | 15,000 |
2012/11/26 | 139 | 139 | 137 | 137 | 4,000 |
2012/11/22 | 139 | 140 | 139 | 139 | 16,000 |
2012/11/21 | 139 | 139 | 135 | 135 | 34,000 |
2012/11/20 | 139 | 139 | 135 | 135 | 15,000 |
2012/11/19 | 135 | 136 | 135 | 135 | 15,000 |
2012/11/16 | 137 | 140 | 137 | 140 | 8,000 |
2012/11/15 | 135 | 136 | 135 | 136 | 8,000 |
2012/11/14 | 135 | 136 | 134 | 134 | 17,000 |
2012/11/13 | 136 | 136 | 134 | 134 | 7,000 |
2012/11/12 | 137 | 137 | 137 | 137 | 1,000 |
2012/11/09 | 137 | 137 | 137 | 137 | 1,000 |
2012/11/06 | 140 | 140 | 137 | 137 | 9,000 |
2012/11/05 | 138 | 139 | 138 | 139 | 35,000 |
2012/11/01 | 137 | 137 | 137 | 137 | 2,000 |
2012/10/30 | 138 | 138 | 138 | 138 | 5,000 |
2012/10/29 | 139 | 139 | 139 | 139 | 2,000 |
2012/10/25 | 140 | 140 | 139 | 139 | 7,000 |
2012/10/24 | 139 | 139 | 139 | 139 | 11,000 |
2012/10/23 | 144 | 144 | 141 | 141 | 6,000 |
2012/10/22 | 148 | 148 | 148 | 148 | 3,000 |
2012/10/19 | 142 | 142 | 142 | 142 | 2,000 |
2012/10/18 | 142 | 142 | 142 | 142 | 1,000 |
2012/10/17 | 141 | 142 | 141 | 142 | 3,000 |
2012/10/16 | 142 | 145 | 137 | 142 | 27,000 |
2012/10/15 | 145 | 145 | 143 | 143 | 8,000 |
2012/10/12 | 144 | 144 | 144 | 144 | 2,000 |
2012/10/11 | 143 | 143 | 143 | 143 | 2,000 |
2012/10/10 | 144 | 144 | 144 | 144 | 1,000 |
2012/10/05 | 143 | 143 | 143 | 143 | 3,000 |
2012/10/04 | 142 | 143 | 142 | 143 | 2,000 |
2012/10/03 | 141 | 141 | 141 | 141 | 2,000 |
2012/10/02 | 142 | 142 | 142 | 142 | 1,000 |
2012/10/01 | 143 | 143 | 142 | 142 | 4,000 |
2012/09/28 | 144 | 144 | 143 | 143 | 3,000 |
2012/09/27 | 143 | 145 | 143 | 145 | 5,000 |
2012/09/25 | 148 | 148 | 147 | 147 | 7,000 |
2012/09/24 | 147 | 147 | 147 | 147 | 2,000 |
2012/09/21 | 148 | 148 | 148 | 148 | 6,000 |
2012/09/20 | 145 | 148 | 145 | 148 | 5,000 |
2012/09/14 | 145 | 145 | 145 | 145 | 8,000 |
2012/09/13 | 143 | 144 | 141 | 144 | 4,000 |
2012/09/12 | 143 | 143 | 143 | 143 | 3,000 |
2012/09/11 | 143 | 143 | 143 | 143 | 2,000 |
2012/09/10 | 142 | 142 | 142 | 142 | 1,000 |
2012/09/07 | 141 | 142 | 141 | 141 | 7,000 |
2012/09/05 | 144 | 144 | 144 | 144 | 7,000 |
2012/09/04 | 144 | 146 | 144 | 146 | 4,000 |
2012/09/03 | 144 | 148 | 143 | 148 | 8,000 |
2012/08/30 | 145 | 145 | 145 | 145 | 1,000 |
2012/08/28 | 145 | 145 | 144 | 144 | 7,000 |
2012/08/27 | 145 | 145 | 145 | 145 | 1,000 |
2012/08/24 | 146 | 146 | 146 | 146 | 12,000 |
2012/08/23 | 144 | 144 | 144 | 144 | 5,000 |
2012/08/22 | 144 | 144 | 144 | 144 | 5,000 |
2012/08/20 | 147 | 147 | 147 | 147 | 6,000 |
2012/08/16 | 147 | 147 | 147 | 147 | 1,000 |
2012/08/15 | 149 | 149 | 147 | 147 | 7,000 |
2012/08/14 | 145 | 145 | 145 | 145 | 2,000 |
2012/08/13 | 145 | 145 | 145 | 145 | 3,000 |
2012/08/10 | 148 | 148 | 147 | 147 | 3,000 |
2012/08/09 | 148 | 148 | 148 | 148 | 1,000 |
2012/08/08 | 151 | 151 | 148 | 148 | 11,000 |
2012/08/06 | 146 | 149 | 143 | 149 | 10,000 |
2012/08/03 | 144 | 144 | 144 | 144 | 4,000 |
2012/08/01 | 144 | 144 | 144 | 144 | 1,000 |
2012/07/31 | 144 | 144 | 144 | 144 | 1,000 |
2012/07/30 | 144 | 147 | 144 | 147 | 5,000 |
2012/07/26 | 144 | 145 | 144 | 144 | 7,000 |
2012/07/25 | 150 | 150 | 142 | 142 | 5,000 |
2012/07/24 | 148 | 148 | 148 | 148 | 1,000 |
2012/07/23 | 149 | 149 | 148 | 148 | 6,000 |
2012/07/20 | 151 | 153 | 148 | 148 | 16,000 |
2012/07/19 | 149 | 151 | 149 | 151 | 9,000 |
2012/07/18 | 149 | 149 | 149 | 149 | 1,000 |
2012/07/17 | 149 | 149 | 149 | 149 | 2,000 |
2012/07/13 | 149 | 149 | 149 | 149 | 6,000 |
2012/07/12 | 146 | 146 | 146 | 146 | 1,000 |
2012/07/11 | 147 | 148 | 147 | 148 | 4,000 |
2012/07/06 | 149 | 149 | 148 | 148 | 16,000 |
2012/07/05 | 141 | 145 | 141 | 145 | 4,000 |
2012/07/04 | 148 | 148 | 143 | 143 | 4,000 |
2012/07/02 | 146 | 148 | 144 | 148 | 8,000 |
2012/06/29 | 141 | 143 | 141 | 143 | 2,000 |
2012/06/28 | 141 | 141 | 141 | 141 | 1,000 |
2012/06/26 | 142 | 143 | 142 | 143 | 2,000 |
2012/06/25 | 139 | 139 | 139 | 139 | 5,000 |
2012/06/22 | 139 | 140 | 138 | 140 | 3,000 |
2012/06/21 | 139 | 139 | 136 | 136 | 7,000 |
2012/06/15 | 144 | 144 | 144 | 144 | 7,000 |
2012/06/14 | 137 | 140 | 137 | 140 | 2,000 |
2012/06/13 | 137 | 137 | 137 | 137 | 1,000 |
2012/06/11 | 136 | 136 | 134 | 136 | 4,000 |
2012/06/08 | 134 | 134 | 134 | 134 | 4,000 |
2012/06/07 | 132 | 134 | 130 | 130 | 6,000 |
2012/06/05 | 132 | 132 | 132 | 132 | 1,000 |
2012/06/01 | 131 | 134 | 130 | 134 | 5,000 |
2012/05/31 | 130 | 132 | 130 | 132 | 10,000 |
2012/05/29 | 135 | 139 | 135 | 139 | 2,000 |
2012/05/25 | 140 | 140 | 140 | 140 | 4,000 |
2012/05/24 | 137 | 137 | 137 | 137 | 1,000 |
2012/05/23 | 135 | 135 | 133 | 133 | 4,000 |
2012/05/22 | 134 | 134 | 134 | 134 | 1,000 |
2012/05/21 | 125 | 135 | 125 | 135 | 57,000 |
2012/05/17 | 140 | 140 | 140 | 140 | 4,000 |
2012/05/16 | 140 | 140 | 140 | 140 | 7,000 |
2012/05/15 | 146 | 146 | 143 | 143 | 8,000 |
2012/05/14 | 144 | 146 | 144 | 146 | 2,000 |
2012/05/11 | 148 | 148 | 141 | 142 | 17,000 |
2012/05/10 | 148 | 151 | 148 | 151 | 2,000 |
2012/05/09 | 151 | 151 | 150 | 151 | 4,000 |
2012/05/07 | 151 | 151 | 151 | 151 | 3,000 |
2012/05/01 | 152 | 152 | 152 | 152 | 2,000 |
2012/04/27 | 156 | 156 | 156 | 156 | 2,000 |
2012/04/26 | 154 | 154 | 152 | 152 | 4,000 |
2012/04/25 | 154 | 156 | 154 | 156 | 3,000 |
2012/04/24 | 154 | 154 | 154 | 154 | 1,000 |
2012/04/23 | 157 | 158 | 157 | 157 | 5,000 |
2012/04/20 | 158 | 158 | 152 | 155 | 11,000 |
2012/04/19 | 157 | 165 | 157 | 158 | 23,000 |
2012/04/18 | 156 | 156 | 156 | 156 | 1,000 |
2012/04/17 | 155 | 155 | 155 | 155 | 6,000 |
2012/04/16 | 153 | 153 | 153 | 153 | 4,000 |
2012/04/13 | 155 | 155 | 155 | 155 | 9,000 |
2012/04/12 | 155 | 155 | 155 | 155 | 2,000 |
2012/04/11 | 158 | 158 | 150 | 155 | 25,000 |
2012/04/10 | 160 | 160 | 160 | 160 | 3,000 |
2012/04/09 | 159 | 159 | 159 | 159 | 6,000 |
2012/04/06 | 153 | 158 | 152 | 158 | 10,000 |
2012/04/05 | 155 | 155 | 155 | 155 | 3,000 |
2012/04/04 | 160 | 160 | 157 | 157 | 3,000 |
2012/04/03 | 159 | 159 | 159 | 159 | 1,000 |
2012/04/02 | 158 | 158 | 158 | 158 | 4,000 |
2012/03/30 | 161 | 161 | 161 | 161 | 7,000 |
2012/03/29 | 157 | 161 | 157 | 161 | 2,000 |
2012/03/27 | 155 | 161 | 155 | 161 | 8,000 |
2012/03/26 | 156 | 157 | 151 | 157 | 15,000 |
2012/03/23 | 159 | 161 | 157 | 157 | 28,000 |
2012/03/22 | 159 | 159 | 159 | 159 | 5,000 |
2012/03/19 | 155 | 158 | 154 | 158 | 19,000 |
2012/03/16 | 156 | 160 | 156 | 160 | 6,000 |
2012/03/15 | 158 | 158 | 157 | 157 | 6,000 |
2012/03/14 | 159 | 159 | 158 | 158 | 6,000 |
2012/03/13 | 159 | 159 | 159 | 159 | 1,000 |
2012/03/12 | 157 | 157 | 157 | 157 | 1,000 |
2012/03/09 | 155 | 155 | 155 | 155 | 1,000 |
2012/03/08 | 156 | 156 | 155 | 155 | 3,000 |
2012/03/07 | 151 | 158 | 151 | 158 | 12,000 |
2012/03/06 | 149 | 149 | 149 | 149 | 2,000 |
2012/03/05 | 151 | 151 | 149 | 149 | 15,000 |
2012/03/02 | 148 | 150 | 148 | 150 | 3,000 |
2012/03/01 | 146 | 151 | 146 | 148 | 31,000 |
2012/02/29 | 146 | 146 | 145 | 146 | 19,000 |
2012/02/28 | 146 | 146 | 144 | 144 | 6,000 |
2012/02/27 | 146 | 147 | 145 | 145 | 40,000 |
2012/02/24 | 145 | 145 | 144 | 144 | 30,000 |
2012/02/23 | 144 | 144 | 143 | 144 | 22,000 |
2012/02/22 | 143 | 143 | 143 | 143 | 2,000 |
2012/02/21 | 144 | 144 | 141 | 141 | 12,000 |
2012/02/20 | 145 | 145 | 142 | 142 | 20,000 |
2012/02/17 | 143 | 144 | 143 | 143 | 7,000 |
2012/02/15 | 144 | 144 | 143 | 143 | 7,000 |
2012/02/14 | 143 | 143 | 143 | 143 | 2,000 |
2012/02/13 | 144 | 145 | 139 | 145 | 16,000 |
2012/02/10 | 144 | 145 | 143 | 144 | 25,000 |
2012/02/09 | 142 | 144 | 142 | 143 | 14,000 |
2012/02/08 | 143 | 144 | 140 | 142 | 21,000 |
2012/02/07 | 138 | 138 | 138 | 138 | 1,000 |
2012/02/06 | 138 | 138 | 138 | 138 | 1,000 |
2012/02/02 | 137 | 138 | 137 | 138 | 2,000 |
2012/01/26 | 138 | 138 | 138 | 138 | 5,000 |
2012/01/25 | 143 | 143 | 139 | 139 | 8,000 |
2012/01/24 | 142 | 142 | 142 | 142 | 1,000 |
2012/01/23 | 142 | 143 | 142 | 143 | 3,000 |
2012/01/13 | 145 | 145 | 145 | 145 | 6,000 |
2012/01/12 | 140 | 140 | 140 | 140 | 2,000 |
2012/01/11 | 140 | 140 | 140 | 140 | 1,000 |
2012/01/04 | 137 | 137 | 137 | 137 | 1,000 |