1352 (株)ホウスイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,218 | 1,218 | 1,218 | 1,218 | 2,300 | 1,218 |
| 2022-05-17 | 1,218 | 1,218 | 1,217 | 1,218 | 4,900 | 1,218 |
| 2022-05-16 | 1,217 | 1,217 | 1,217 | 1,217 | 1,500 | 1,217 |
| 2022-05-13 | 1,217 | 1,218 | 1,217 | 1,218 | 1,100 | 1,218 |
| 2022-05-12 | 1,217 | 1,219 | 1,217 | 1,219 | 1,800 | 1,219 |
| 2022-05-11 | 1,217 | 1,220 | 1,217 | 1,220 | 1,100 | 1,220 |
| 2022-05-10 | 1,217 | 1,218 | 1,217 | 1,217 | 13,800 | 1,217 |
| 2022-05-09 | 1,217 | 1,217 | 1,217 | 1,217 | 10,200 | 1,217 |
| 2022-05-06 | 1,217 | 1,217 | 1,217 | 1,217 | 2,200 | 1,217 |
| 2022-05-02 | 1,217 | 1,217 | 1,217 | 1,217 | 3,400 | 1,217 |
| 2022-04-28 | 1,217 | 1,218 | 1,217 | 1,217 | 4,600 | 1,217 |
| 2022-04-27 | 1,217 | 1,218 | 1,217 | 1,217 | 8,300 | 1,217 |
| 2022-04-26 | 1,217 | 1,219 | 1,217 | 1,217 | 12,000 | 1,217 |
| 2022-04-25 | 1,217 | 1,218 | 1,217 | 1,217 | 20,800 | 1,217 |
| 2022-04-22 | 1,217 | 1,218 | 1,217 | 1,217 | 20,900 | 1,217 |
| 2022-04-21 | 1,217 | 1,218 | 1,217 | 1,218 | 1,000 | 1,218 |
| 2022-04-20 | 1,218 | 1,218 | 1,217 | 1,217 | 700 | 1,217 |
| 2022-04-19 | 1,216 | 1,218 | 1,216 | 1,218 | 2,900 | 1,218 |
| 2022-04-18 | 1,217 | 1,218 | 1,217 | 1,218 | 900 | 1,218 |
| 2022-04-15 | 1,217 | 1,217 | 1,217 | 1,217 | 400 | 1,217 |
| 2022-04-14 | 1,217 | 1,218 | 1,217 | 1,217 | 1,700 | 1,217 |
| 2022-04-13 | 1,217 | 1,218 | 1,217 | 1,218 | 2,400 | 1,218 |
| 2022-04-12 | 1,217 | 1,218 | 1,216 | 1,216 | 5,400 | 1,216 |
| 2022-04-11 | 1,218 | 1,218 | 1,216 | 1,218 | 2,500 | 1,218 |
| 2022-04-08 | 1,219 | 1,220 | 1,219 | 1,219 | 7,800 | 1,219 |
| 2022-04-07 | 1,220 | 1,220 | 1,219 | 1,219 | 2,300 | 1,219 |
| 2022-04-06 | 1,220 | 1,220 | 1,219 | 1,219 | 4,300 | 1,219 |
| 2022-04-05 | 1,220 | 1,220 | 1,219 | 1,219 | 10,800 | 1,219 |
| 2022-04-04 | 1,219 | 1,220 | 1,219 | 1,220 | 13,600 | 1,220 |
| 2022-04-01 | 1,219 | 1,220 | 1,219 | 1,220 | 5,000 | 1,220 |
| 2022-03-31 | 1,219 | 1,220 | 1,219 | 1,219 | 25,500 | 1,219 |
| 2022-03-30 | 1,219 | 1,220 | 1,219 | 1,219 | 9,300 | 1,219 |
| 2022-03-29 | 1,219 | 1,220 | 1,219 | 1,220 | 6,000 | 1,220 |
| 2022-03-28 | 1,219 | 1,220 | 1,219 | 1,219 | 6,600 | 1,219 |
| 2022-03-25 | 1,219 | 1,219 | 1,218 | 1,219 | 19,800 | 1,219 |
| 2022-03-24 | 1,218 | 1,219 | 1,218 | 1,218 | 9,400 | 1,218 |
| 2022-03-23 | 1,218 | 1,219 | 1,218 | 1,218 | 10,400 | 1,218 |
| 2022-03-22 | 1,219 | 1,220 | 1,218 | 1,218 | 25,100 | 1,218 |
| 2022-03-18 | 1,218 | 1,219 | 1,218 | 1,218 | 11,000 | 1,218 |
| 2022-03-17 | 1,218 | 1,219 | 1,218 | 1,218 | 9,100 | 1,218 |
| 2022-03-16 | 1,218 | 1,219 | 1,218 | 1,218 | 18,500 | 1,218 |
| 2022-03-15 | 1,217 | 1,218 | 1,217 | 1,217 | 6,900 | 1,217 |
| 2022-03-14 | 1,218 | 1,219 | 1,218 | 1,218 | 105,400 | 1,218 |
| 2022-03-11 | 1,217 | 1,218 | 1,217 | 1,217 | 28,300 | 1,217 |
| 2022-03-10 | 1,217 | 1,218 | 1,217 | 1,217 | 37,500 | 1,217 |
| 2022-03-09 | 1,217 | 1,218 | 1,217 | 1,217 | 23,400 | 1,217 |
| 2022-03-08 | 1,217 | 1,218 | 1,217 | 1,217 | 70,700 | 1,217 |
| 2022-03-07 | 1,217 | 1,218 | 1,217 | 1,217 | 50,700 | 1,217 |
| 2022-03-04 | 1,217 | 1,218 | 1,217 | 1,217 | 52,900 | 1,217 |
| 2022-03-03 | 1,217 | 1,218 | 1,217 | 1,217 | 144,700 | 1,217 |
| 2022-03-02 | 1,217 | 1,218 | 1,217 | 1,217 | 194,400 | 1,217 |
| 2022-03-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2022-02-28 | 841 | 880 | 841 | 880 | 5,400 | 880 |
| 2022-02-25 | 824 | 841 | 824 | 841 | 1,900 | 841 |
| 2022-02-24 | 825 | 833 | 817 | 833 | 4,100 | 833 |
| 2022-02-22 | 824 | 825 | 817 | 817 | 500 | 817 |
| 2022-02-21 | 825 | 825 | 817 | 817 | 600 | 817 |
| 2022-02-18 | 817 | 820 | 817 | 820 | 200 | 820 |
| 2022-02-17 | 822 | 825 | 817 | 821 | 2,300 | 821 |
| 2022-02-16 | 820 | 824 | 820 | 822 | 1,000 | 822 |
| 2022-02-15 | 839 | 839 | 820 | 820 | 2,500 | 820 |
| 2022-02-14 | 831 | 831 | 825 | 826 | 1,200 | 826 |
| 2022-02-10 | 842 | 844 | 841 | 841 | 500 | 841 |
| 2022-02-09 | 857 | 859 | 842 | 842 | 1,300 | 842 |
| 2022-02-08 | 849 | 850 | 841 | 850 | 1,600 | 850 |
| 2022-02-07 | 835 | 836 | 835 | 836 | 1,000 | 836 |
| 2022-02-04 | 837 | 837 | 831 | 835 | 1,100 | 835 |
| 2022-02-03 | 855 | 856 | 837 | 837 | 1,500 | 837 |
| 2022-02-02 | 877 | 877 | 845 | 852 | 7,100 | 852 |
| 2022-02-01 | 870 | 879 | 846 | 879 | 2,000 | 879 |
| 2022-01-31 | 882 | 882 | 865 | 875 | 3,500 | 875 |
| 2022-01-28 | 808 | 852 | 808 | 852 | 4,500 | 852 |
| 2022-01-27 | 817 | 817 | 804 | 807 | 1,300 | 807 |
| 2022-01-26 | 808 | 808 | 807 | 807 | 200 | 807 |
| 2022-01-25 | 811 | 818 | 809 | 809 | 900 | 809 |
| 2022-01-24 | 800 | 812 | 800 | 812 | 3,000 | 812 |
| 2022-01-21 | 817 | 817 | 810 | 812 | 1,300 | 812 |
| 2022-01-20 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2022-01-19 | 823 | 823 | 822 | 822 | 700 | 822 |
| 2022-01-18 | 840 | 844 | 829 | 838 | 900 | 838 |
| 2022-01-17 | 831 | 831 | 831 | 831 | 200 | 831 |
| 2022-01-14 | 840 | 846 | 840 | 846 | 500 | 846 |
| 2022-01-13 | 846 | 846 | 846 | 846 | 400 | 846 |
| 2022-01-12 | 838 | 846 | 838 | 846 | 600 | 846 |
| 2022-01-11 | 844 | 845 | 844 | 845 | 900 | 845 |
| 2022-01-07 | 841 | 848 | 841 | 843 | 800 | 843 |
| 2022-01-06 | 839 | 852 | 839 | 840 | 1,600 | 840 |
| 2022-01-05 | 838 | 854 | 838 | 854 | 2,600 | 854 |
| 2022-01-04 | 856 | 859 | 844 | 857 | 1,700 | 857 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
