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 |
|---|---|---|---|---|---|
| 2013/12/30 | 229 | 234 | 224 | 234 | 24,000 |
| 2013/12/27 | 225 | 229 | 222 | 229 | 41,000 |
| 2013/12/26 | 222 | 227 | 222 | 227 | 12,000 |
| 2013/12/25 | 225 | 225 | 221 | 224 | 26,000 |
| 2013/12/24 | 226 | 226 | 218 | 218 | 34,000 |
| 2013/12/20 | 227 | 227 | 225 | 226 | 11,000 |
| 2013/12/19 | 233 | 235 | 227 | 229 | 32,000 |
| 2013/12/18 | 240 | 242 | 231 | 231 | 6,000 |
| 2013/12/17 | 235 | 249 | 235 | 244 | 12,000 |
| 2013/12/16 | 238 | 238 | 235 | 235 | 10,000 |
| 2013/12/13 | 238 | 238 | 238 | 238 | 4,000 |
| 2013/12/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/12/11 | 238 | 238 | 233 | 233 | 4,000 |
| 2013/12/10 | 235 | 240 | 235 | 238 | 8,000 |
| 2013/12/09 | 234 | 235 | 234 | 235 | 3,000 |
| 2013/12/06 | 232 | 232 | 232 | 232 | 11,000 |
| 2013/12/05 | 228 | 232 | 228 | 229 | 18,000 |
| 2013/12/04 | 226 | 226 | 224 | 226 | 7,000 |
| 2013/12/03 | 227 | 227 | 226 | 227 | 7,000 |
| 2013/12/02 | 225 | 230 | 225 | 228 | 15,000 |
| 2013/11/29 | 225 | 227 | 224 | 227 | 6,000 |
| 2013/11/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/11/27 | 230 | 230 | 230 | 230 | 4,000 |
| 2013/11/26 | 225 | 230 | 225 | 230 | 32,000 |
| 2013/11/25 | 227 | 228 | 227 | 227 | 8,000 |
| 2013/11/22 | 228 | 233 | 220 | 227 | 46,000 |
| 2013/11/21 | 227 | 230 | 227 | 230 | 17,000 |
| 2013/11/20 | 226 | 226 | 222 | 226 | 10,000 |
| 2013/11/19 | 224 | 224 | 222 | 222 | 3,000 |
| 2013/11/18 | 226 | 226 | 225 | 225 | 2,000 |
| 2013/11/15 | 223 | 225 | 223 | 225 | 10,000 |
| 2013/11/14 | 221 | 226 | 221 | 225 | 9,000 |
| 2013/11/13 | 216 | 222 | 216 | 222 | 8,000 |
| 2013/11/12 | 215 | 216 | 215 | 215 | 6,000 |
| 2013/11/11 | 217 | 217 | 216 | 216 | 3,000 |
| 2013/11/08 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/11/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/11/06 | 214 | 214 | 213 | 213 | 3,000 |
| 2013/11/05 | 217 | 217 | 215 | 215 | 6,000 |
| 2013/11/01 | 220 | 220 | 216 | 216 | 9,000 |
| 2013/10/30 | 221 | 222 | 221 | 222 | 4,000 |
| 2013/10/29 | 219 | 225 | 219 | 221 | 11,000 |
| 2013/10/28 | 219 | 219 | 219 | 219 | 3,000 |
| 2013/10/25 | 221 | 226 | 219 | 220 | 42,000 |
| 2013/10/24 | 216 | 218 | 216 | 218 | 3,000 |
| 2013/10/23 | 216 | 218 | 216 | 217 | 15,000 |
| 2013/10/22 | 220 | 220 | 216 | 216 | 8,000 |
| 2013/10/15 | 220 | 220 | 220 | 220 | 4,000 |
| 2013/10/11 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/10/10 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/10/09 | 216 | 218 | 215 | 218 | 15,000 |
| 2013/10/07 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/10/02 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/10/01 | 216 | 216 | 216 | 216 | 4,000 |
| 2013/09/30 | 220 | 220 | 207 | 215 | 29,000 |
| 2013/09/25 | 223 | 223 | 222 | 222 | 5,000 |
| 2013/09/24 | 221 | 221 | 220 | 220 | 4,000 |
| 2013/09/20 | 220 | 220 | 219 | 220 | 4,000 |
| 2013/09/19 | 220 | 220 | 219 | 220 | 7,000 |
| 2013/09/18 | 219 | 220 | 219 | 220 | 6,000 |
| 2013/09/17 | 216 | 218 | 216 | 218 | 2,000 |
| 2013/09/13 | 218 | 218 | 217 | 217 | 6,000 |
| 2013/09/12 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/09/11 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/09/10 | 220 | 220 | 216 | 216 | 4,000 |
| 2013/09/09 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/09/05 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/09/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/08/28 | 213 | 213 | 212 | 212 | 3,000 |
| 2013/08/26 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/08/23 | 213 | 213 | 211 | 211 | 4,000 |
| 2013/08/22 | 212 | 213 | 212 | 213 | 2,000 |
| 2013/08/21 | 213 | 215 | 212 | 212 | 5,000 |
| 2013/08/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/19 | 211 | 211 | 211 | 211 | 2,000 |
| 2013/08/16 | 213 | 213 | 213 | 213 | 6,000 |
| 2013/08/15 | 210 | 210 | 210 | 210 | 4,000 |
| 2013/08/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/13 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/08/12 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/08/09 | 207 | 207 | 206 | 206 | 3,000 |
| 2013/08/08 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/08/07 | 212 | 212 | 210 | 210 | 2,000 |
| 2013/08/06 | 211 | 211 | 211 | 211 | 2,000 |
| 2013/08/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/07/31 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/07/30 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/07/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/07/26 | 216 | 216 | 210 | 210 | 5,000 |
| 2013/07/25 | 217 | 217 | 216 | 216 | 5,000 |
| 2013/07/24 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/07/23 | 216 | 222 | 215 | 222 | 6,000 |
| 2013/07/22 | 216 | 216 | 216 | 216 | 3,000 |
| 2013/07/19 | 219 | 219 | 216 | 216 | 7,000 |
| 2013/07/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/07/12 | 219 | 219 | 219 | 219 | 5,000 |
| 2013/07/11 | 218 | 218 | 212 | 212 | 3,000 |
| 2013/07/10 | 217 | 218 | 217 | 218 | 3,000 |
| 2013/07/09 | 224 | 225 | 224 | 225 | 2,000 |
| 2013/07/08 | 217 | 220 | 217 | 220 | 5,000 |
| 2013/07/05 | 219 | 219 | 216 | 216 | 15,000 |
| 2013/07/04 | 209 | 213 | 209 | 213 | 5,000 |
| 2013/07/03 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/07/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/06/27 | 198 | 201 | 197 | 201 | 5,000 |
| 2013/06/26 | 202 | 204 | 197 | 204 | 14,000 |
| 2013/06/25 | 210 | 210 | 202 | 202 | 4,000 |
| 2013/06/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/21 | 204 | 205 | 202 | 205 | 6,000 |
| 2013/06/20 | 205 | 206 | 205 | 205 | 7,000 |
| 2013/06/19 | 206 | 206 | 205 | 205 | 4,000 |
| 2013/06/18 | 207 | 207 | 206 | 206 | 3,000 |
| 2013/06/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/14 | 210 | 210 | 210 | 210 | 5,000 |
| 2013/06/13 | 207 | 210 | 207 | 208 | 4,000 |
| 2013/06/12 | 204 | 207 | 204 | 207 | 4,000 |
| 2013/06/11 | 200 | 205 | 200 | 205 | 5,000 |
| 2013/06/10 | 201 | 205 | 201 | 205 | 5,000 |
| 2013/06/07 | 201 | 201 | 197 | 197 | 6,000 |
| 2013/06/06 | 214 | 214 | 205 | 210 | 39,000 |
| 2013/06/05 | 219 | 219 | 215 | 215 | 8,000 |
| 2013/06/04 | 218 | 218 | 217 | 217 | 4,000 |
| 2013/06/03 | 219 | 219 | 219 | 219 | 3,000 |
| 2013/05/31 | 211 | 216 | 211 | 214 | 23,000 |
| 2013/05/30 | 221 | 230 | 219 | 219 | 11,000 |
| 2013/05/29 | 220 | 222 | 220 | 222 | 10,000 |
| 2013/05/28 | 219 | 224 | 219 | 224 | 5,000 |
| 2013/05/27 | 220 | 223 | 215 | 223 | 22,000 |
| 2013/05/24 | 243 | 243 | 208 | 240 | 14,000 |
| 2013/05/23 | 265 | 265 | 235 | 235 | 22,000 |
| 2013/05/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/05/21 | 263 | 271 | 263 | 263 | 5,000 |
| 2013/05/20 | 264 | 270 | 261 | 270 | 16,000 |
| 2013/05/17 | 248 | 259 | 248 | 259 | 9,000 |
| 2013/05/16 | 256 | 256 | 248 | 248 | 3,000 |
| 2013/05/15 | 278 | 278 | 260 | 260 | 13,000 |
| 2013/05/14 | 274 | 274 | 269 | 269 | 5,000 |
| 2013/05/13 | 274 | 274 | 273 | 273 | 2,000 |
| 2013/05/10 | 278 | 278 | 273 | 274 | 3,000 |
| 2013/05/09 | 273 | 282 | 273 | 280 | 8,000 |
| 2013/05/08 | 282 | 284 | 272 | 274 | 37,000 |
| 2013/05/07 | 269 | 269 | 267 | 267 | 7,000 |
| 2013/05/01 | 279 | 279 | 274 | 274 | 4,000 |
| 2013/04/30 | 295 | 295 | 271 | 273 | 46,000 |
| 2013/04/26 | 241 | 316 | 241 | 295 | 197,000 |
| 2013/04/25 | 240 | 240 | 236 | 236 | 3,000 |
| 2013/04/24 | 238 | 240 | 238 | 240 | 3,000 |
| 2013/04/23 | 237 | 239 | 237 | 239 | 7,000 |
| 2013/04/18 | 236 | 236 | 236 | 236 | 5,000 |
| 2013/04/17 | 232 | 234 | 232 | 234 | 7,000 |
| 2013/04/16 | 229 | 230 | 229 | 229 | 5,000 |
| 2013/04/15 | 235 | 235 | 235 | 235 | 3,000 |
| 2013/04/12 | 234 | 234 | 231 | 231 | 5,000 |
| 2013/04/11 | 238 | 239 | 234 | 234 | 4,000 |
| 2013/04/10 | 239 | 239 | 232 | 234 | 14,000 |
| 2013/04/09 | 249 | 249 | 244 | 244 | 5,000 |
| 2013/04/08 | 233 | 253 | 233 | 249 | 30,000 |
| 2013/04/05 | 229 | 234 | 228 | 228 | 9,000 |
| 2013/04/04 | 224 | 224 | 220 | 220 | 3,000 |
| 2013/04/03 | 221 | 221 | 221 | 221 | 2,000 |
| 2013/04/02 | 224 | 229 | 224 | 229 | 6,000 |
| 2013/04/01 | 230 | 230 | 224 | 224 | 9,000 |
| 2013/03/29 | 234 | 234 | 232 | 232 | 25,000 |
| 2013/03/28 | 239 | 243 | 232 | 232 | 17,000 |
| 2013/03/27 | 231 | 253 | 231 | 253 | 7,000 |
| 2013/03/26 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/03/25 | 233 | 236 | 231 | 236 | 10,000 |
| 2013/03/22 | 240 | 240 | 229 | 233 | 11,000 |
| 2013/03/21 | 241 | 250 | 241 | 242 | 20,000 |
| 2013/03/19 | 231 | 235 | 228 | 235 | 9,000 |
| 2013/03/18 | 228 | 233 | 228 | 233 | 8,000 |
| 2013/03/15 | 230 | 235 | 228 | 228 | 33,000 |
| 2013/03/14 | 230 | 232 | 226 | 232 | 20,000 |
| 2013/03/13 | 225 | 230 | 220 | 230 | 30,000 |
| 2013/03/12 | 230 | 235 | 224 | 230 | 46,000 |
| 2013/03/11 | 225 | 230 | 225 | 230 | 48,000 |
| 2013/03/08 | 221 | 225 | 221 | 225 | 31,000 |
| 2013/03/07 | 218 | 221 | 215 | 221 | 50,000 |
| 2013/03/06 | 218 | 224 | 207 | 218 | 63,000 |
| 2013/03/05 | 222 | 230 | 216 | 220 | 59,000 |
| 2013/03/04 | 218 | 234 | 218 | 234 | 57,000 |
| 2013/03/01 | 201 | 206 | 200 | 206 | 23,000 |
| 2013/02/28 | 199 | 200 | 199 | 200 | 11,000 |
| 2013/02/27 | 194 | 199 | 191 | 199 | 9,000 |
| 2013/02/26 | 199 | 199 | 199 | 199 | 3,000 |
| 2013/02/25 | 198 | 199 | 198 | 199 | 7,000 |
| 2013/02/22 | 199 | 199 | 195 | 198 | 11,000 |
| 2013/02/21 | 199 | 199 | 197 | 197 | 6,000 |
| 2013/02/20 | 199 | 199 | 197 | 197 | 5,000 |
| 2013/02/19 | 199 | 199 | 198 | 199 | 5,000 |
| 2013/02/18 | 186 | 200 | 185 | 200 | 24,000 |
| 2013/02/15 | 196 | 196 | 186 | 188 | 15,000 |
| 2013/02/14 | 187 | 198 | 176 | 198 | 45,000 |
| 2013/02/13 | 175 | 204 | 167 | 200 | 46,000 |
| 2013/02/12 | 176 | 177 | 175 | 175 | 13,000 |
| 2013/02/08 | 178 | 180 | 174 | 177 | 49,000 |
| 2013/02/07 | 183 | 183 | 181 | 182 | 8,000 |
| 2013/02/06 | 180 | 183 | 180 | 183 | 26,000 |
| 2013/02/05 | 178 | 179 | 178 | 179 | 8,000 |
| 2013/02/04 | 180 | 180 | 178 | 178 | 12,000 |
| 2013/02/01 | 176 | 179 | 175 | 178 | 17,000 |
| 2013/01/31 | 172 | 183 | 172 | 177 | 37,000 |
| 2013/01/30 | 170 | 170 | 170 | 170 | 7,000 |
| 2013/01/29 | 167 | 168 | 167 | 168 | 5,000 |
| 2013/01/28 | 170 | 170 | 168 | 168 | 7,000 |
| 2013/01/25 | 170 | 170 | 168 | 168 | 25,000 |
| 2013/01/24 | 166 | 170 | 164 | 170 | 9,000 |
| 2013/01/23 | 170 | 170 | 165 | 165 | 11,000 |
| 2013/01/22 | 168 | 168 | 168 | 168 | 3,000 |
| 2013/01/21 | 169 | 170 | 166 | 170 | 12,000 |
| 2013/01/18 | 159 | 166 | 159 | 166 | 8,000 |
| 2013/01/17 | 163 | 163 | 156 | 160 | 14,000 |
| 2013/01/16 | 160 | 169 | 159 | 160 | 123,000 |
| 2013/01/15 | 166 | 175 | 165 | 173 | 91,000 |
| 2013/01/11 | 158 | 158 | 156 | 156 | 9,000 |
| 2013/01/10 | 155 | 159 | 155 | 155 | 39,000 |
| 2013/01/09 | 155 | 155 | 154 | 154 | 11,000 |
| 2013/01/08 | 156 | 156 | 154 | 155 | 12,000 |
| 2013/01/07 | 156 | 158 | 153 | 156 | 13,000 |
| 2013/01/04 | 152 | 153 | 151 | 151 | 11,000 |