1352 (株)ホウスイ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 236 | 236 | 236 | 236 | 4,000 | 2,247.62 |
| 1983-12-26 | 234 | 236 | 234 | 236 | 5,000 | 2,247.62 |
| 1983-12-24 | 233 | 234 | 232 | 234 | 6,000 | 2,228.57 |
| 1983-12-23 | 232 | 233 | 231 | 231 | 8,000 | 2,200 |
| 1983-12-22 | 230 | 230 | 230 | 230 | 14,000 | 2,190.48 |
| 1983-12-21 | 229 | 229 | 229 | 229 | 13,000 | 2,180.95 |
| 1983-12-19 | 229 | 229 | 229 | 229 | 1,000 | 2,180.95 |
| 1983-12-17 | 228 | 228 | 228 | 228 | 14,000 | 2,171.43 |
| 1983-12-16 | 229 | 229 | 228 | 228 | 6,000 | 2,171.43 |
| 1983-12-12 | 228 | 228 | 228 | 228 | 6,000 | 2,171.43 |
| 1983-12-09 | 227 | 227 | 227 | 227 | 3,000 | 2,161.90 |
| 1983-12-08 | 225 | 225 | 225 | 225 | 3,000 | 2,142.86 |
| 1983-12-07 | 225 | 230 | 225 | 230 | 4,000 | 2,190.48 |
| 1983-12-06 | 223 | 223 | 223 | 223 | 2,000 | 2,123.81 |
| 1983-12-05 | 222 | 222 | 222 | 222 | 10,000 | 2,114.29 |
| 1983-12-03 | 229 | 229 | 228 | 228 | 4,000 | 2,171.43 |
| 1983-12-01 | 230 | 230 | 228 | 228 | 11,000 | 2,171.43 |
| 1983-11-30 | 230 | 230 | 230 | 230 | 1,000 | 2,190.48 |
| 1983-11-29 | 230 | 230 | 230 | 230 | 6,000 | 2,190.48 |
| 1983-11-28 | 230 | 230 | 230 | 230 | 9,000 | 2,190.48 |
| 1983-11-26 | 230 | 230 | 230 | 230 | 10,000 | 2,190.48 |
| 1983-11-24 | 234 | 234 | 230 | 230 | 4,000 | 2,190.48 |
| 1983-11-18 | 230 | 230 | 230 | 230 | 3,000 | 2,190.48 |
| 1983-11-17 | 235 | 235 | 235 | 235 | 2,000 | 2,238.10 |
| 1983-11-16 | 236 | 236 | 236 | 236 | 10,000 | 2,247.62 |
| 1983-11-15 | 238 | 238 | 238 | 238 | 1,000 | 2,266.67 |
| 1983-11-14 | 237 | 237 | 236 | 236 | 4,000 | 2,247.62 |
| 1983-11-11 | 236 | 236 | 236 | 236 | 21,000 | 2,247.62 |
| 1983-11-10 | 236 | 236 | 235 | 235 | 3,000 | 2,238.10 |
| 1983-11-09 | 235 | 235 | 235 | 235 | 4,000 | 2,238.10 |
| 1983-11-07 | 237 | 237 | 235 | 235 | 11,000 | 2,238.10 |
| 1983-11-05 | 236 | 236 | 236 | 236 | 1,000 | 2,247.62 |
| 1983-11-04 | 237 | 241 | 235 | 235 | 18,000 | 2,238.10 |
| 1983-11-02 | 237 | 237 | 237 | 237 | 1,000 | 2,257.14 |
| 1983-11-01 | 241 | 241 | 240 | 240 | 11,000 | 2,285.71 |
| 1983-10-29 | 240 | 240 | 240 | 240 | 8,000 | 2,285.71 |
| 1983-10-28 | 237 | 237 | 236 | 236 | 11,000 | 2,247.62 |
| 1983-10-27 | 242 | 242 | 242 | 242 | 13,000 | 2,304.76 |
| 1983-10-26 | 243 | 243 | 242 | 242 | 6,000 | 2,304.76 |
| 1983-10-25 | 245 | 251 | 245 | 246 | 39,000 | 2,342.86 |
| 1983-10-24 | 237 | 245 | 235 | 245 | 61,000 | 2,333.33 |
| 1983-10-22 | 237 | 237 | 237 | 237 | 125,000 | 2,257.14 |
| 1983-10-21 | 240 | 242 | 240 | 242 | 5,000 | 2,304.76 |
| 1983-10-19 | 237 | 237 | 237 | 237 | 4,000 | 2,257.14 |
| 1983-10-18 | 236 | 236 | 236 | 236 | 4,000 | 2,247.62 |
| 1983-10-17 | 235 | 235 | 235 | 235 | 3,000 | 2,238.10 |
| 1983-10-13 | 234 | 234 | 234 | 234 | 1,000 | 2,228.57 |
| 1983-10-04 | 230 | 230 | 230 | 230 | 10,000 | 2,190.48 |
| 1983-09-27 | 235 | 245 | 235 | 245 | 5,000 | 2,333.33 |
| 1983-09-26 | 235 | 235 | 235 | 235 | 5,000 | 2,238.10 |
| 1983-09-20 | 245 | 245 | 245 | 245 | 2,000 | 2,333.33 |
| 1983-09-19 | 249 | 249 | 248 | 248 | 4,000 | 2,361.90 |
| 1983-09-17 | 250 | 251 | 250 | 251 | 3,000 | 2,390.48 |
| 1983-09-16 | 251 | 251 | 251 | 251 | 3,000 | 2,390.48 |
| 1983-09-14 | 251 | 251 | 251 | 251 | 3,000 | 2,390.48 |
| 1983-09-12 | 252 | 252 | 251 | 251 | 3,000 | 2,390.48 |
| 1983-09-09 | 251 | 252 | 251 | 252 | 5,000 | 2,400 |
| 1983-09-08 | 250 | 250 | 250 | 250 | 4,000 | 2,380.95 |
| 1983-09-07 | 245 | 249 | 245 | 249 | 3,000 | 2,371.43 |
| 1983-09-06 | 240 | 241 | 240 | 241 | 2,000 | 2,295.24 |
| 1983-09-05 | 238 | 238 | 238 | 238 | 10,000 | 2,266.67 |
| 1983-09-01 | 238 | 240 | 238 | 238 | 21,000 | 2,266.67 |
| 1983-08-31 | 240 | 240 | 236 | 238 | 9,000 | 2,266.67 |
| 1983-08-30 | 239 | 240 | 238 | 240 | 18,000 | 2,285.71 |
| 1983-08-29 | 239 | 239 | 238 | 238 | 11,000 | 2,266.67 |
| 1983-08-27 | 240 | 240 | 238 | 238 | 2,000 | 2,266.67 |
| 1983-08-25 | 239 | 239 | 238 | 238 | 13,000 | 2,266.67 |
| 1983-08-24 | 238 | 238 | 238 | 238 | 3,000 | 2,266.67 |
| 1983-08-23 | 237 | 239 | 237 | 239 | 9,000 | 2,276.19 |
| 1983-08-22 | 238 | 239 | 238 | 239 | 9,000 | 2,276.19 |
| 1983-08-20 | 238 | 238 | 238 | 238 | 5,000 | 2,266.67 |
| 1983-08-19 | 239 | 239 | 238 | 238 | 5,000 | 2,266.67 |
| 1983-08-18 | 239 | 239 | 239 | 239 | 3,000 | 2,276.19 |
| 1983-08-17 | 239 | 239 | 239 | 239 | 2,000 | 2,276.19 |
| 1983-08-16 | 239 | 239 | 239 | 239 | 3,000 | 2,276.19 |
| 1983-08-15 | 239 | 239 | 239 | 239 | 2,000 | 2,276.19 |
| 1983-08-11 | 239 | 239 | 239 | 239 | 1,000 | 2,276.19 |
| 1983-08-10 | 240 | 240 | 238 | 238 | 10,000 | 2,266.67 |
| 1983-08-09 | 238 | 238 | 238 | 238 | 5,000 | 2,266.67 |
| 1983-08-08 | 238 | 240 | 238 | 238 | 10,000 | 2,266.67 |
| 1983-08-05 | 238 | 238 | 238 | 238 | 11,000 | 2,266.67 |
| 1983-08-04 | 238 | 240 | 238 | 240 | 3,000 | 2,285.71 |
| 1983-08-02 | 240 | 240 | 237 | 238 | 6,000 | 2,266.67 |
| 1983-08-01 | 240 | 240 | 240 | 240 | 2,000 | 2,285.71 |
| 1983-07-30 | 240 | 241 | 240 | 241 | 8,000 | 2,295.24 |
| 1983-07-29 | 245 | 245 | 235 | 235 | 16,000 | 2,238.10 |
| 1983-07-28 | 246 | 246 | 246 | 246 | 7,000 | 2,342.86 |
| 1983-07-27 | 245 | 245 | 245 | 245 | 1,000 | 2,333.33 |
| 1983-07-26 | 245 | 250 | 240 | 240 | 7,000 | 2,285.71 |
| 1983-07-25 | 245 | 245 | 245 | 245 | 7,000 | 2,333.33 |
| 1983-07-23 | 250 | 250 | 250 | 250 | 6,000 | 2,380.95 |
| 1983-07-22 | 240 | 245 | 239 | 245 | 14,000 | 2,333.33 |
| 1983-07-21 | 240 | 240 | 238 | 239 | 19,000 | 2,276.19 |
| 1983-07-20 | 245 | 245 | 240 | 240 | 10,000 | 2,285.71 |
| 1983-07-19 | 245 | 245 | 245 | 245 | 4,000 | 2,333.33 |
| 1983-07-18 | 246 | 246 | 245 | 245 | 5,000 | 2,333.33 |
| 1983-07-15 | 249 | 249 | 249 | 249 | 2,000 | 2,371.43 |
| 1983-07-14 | 250 | 250 | 250 | 250 | 2,000 | 2,380.95 |
| 1983-07-13 | 247 | 247 | 247 | 247 | 1,000 | 2,352.38 |
| 1983-07-12 | 245 | 245 | 245 | 245 | 1,000 | 2,333.33 |
| 1983-07-11 | 245 | 245 | 245 | 245 | 6,000 | 2,333.33 |
| 1983-07-09 | 244 | 245 | 244 | 245 | 11,000 | 2,333.33 |
| 1983-07-08 | 246 | 246 | 245 | 245 | 8,000 | 2,333.33 |
| 1983-07-07 | 246 | 246 | 244 | 244 | 4,000 | 2,323.81 |
| 1983-07-06 | 245 | 245 | 245 | 245 | 4,000 | 2,333.33 |
| 1983-07-05 | 246 | 246 | 245 | 245 | 14,000 | 2,333.33 |
| 1983-07-04 | 244 | 244 | 244 | 244 | 16,000 | 2,323.81 |
| 1983-06-30 | 249 | 249 | 248 | 249 | 7,000 | 2,371.43 |
| 1983-06-29 | 249 | 249 | 248 | 248 | 15,000 | 2,361.90 |
| 1983-06-27 | 247 | 247 | 247 | 247 | 11,000 | 2,352.38 |
| 1983-06-25 | 246 | 246 | 246 | 246 | 8,000 | 2,342.86 |
| 1983-06-24 | 250 | 250 | 250 | 250 | 10,000 | 2,380.95 |
| 1983-06-23 | 255 | 255 | 250 | 250 | 10,000 | 2,380.95 |
| 1983-06-21 | 255 | 255 | 255 | 255 | 8,000 | 2,428.57 |
| 1983-06-20 | 261 | 261 | 260 | 260 | 8,000 | 2,476.19 |
| 1983-06-17 | 272 | 272 | 267 | 267 | 3,000 | 2,542.86 |
| 1983-06-16 | 263 | 268 | 263 | 268 | 9,000 | 2,552.38 |
| 1983-06-15 | 270 | 275 | 269 | 273 | 95,000 | 2,600 |
| 1983-06-14 | 252 | 270 | 250 | 270 | 48,000 | 2,571.43 |
| 1983-06-11 | 250 | 250 | 247 | 247 | 6,000 | 2,352.38 |
| 1983-06-10 | 252 | 252 | 247 | 247 | 32,000 | 2,352.38 |
| 1983-06-09 | 255 | 255 | 250 | 250 | 4,000 | 2,380.95 |
| 1983-06-08 | 257 | 257 | 257 | 257 | 1,000 | 2,447.62 |
| 1983-06-07 | 263 | 265 | 257 | 257 | 13,000 | 2,447.62 |
| 1983-06-06 | 265 | 268 | 265 | 268 | 6,000 | 2,552.38 |
| 1983-06-03 | 269 | 269 | 268 | 268 | 12,000 | 2,552.38 |
| 1983-06-02 | 260 | 280 | 260 | 276 | 124,000 | 2,628.57 |
| 1983-06-01 | 258 | 258 | 252 | 257 | 26,000 | 2,447.62 |
| 1983-05-31 | 257 | 263 | 257 | 260 | 30,000 | 2,476.19 |
| 1983-05-30 | 250 | 257 | 250 | 257 | 32,000 | 2,447.62 |
| 1983-05-28 | 246 | 248 | 246 | 248 | 14,000 | 2,361.90 |
| 1983-05-27 | 245 | 247 | 245 | 247 | 8,000 | 2,352.38 |
| 1983-05-26 | 248 | 250 | 244 | 244 | 29,000 | 2,323.81 |
| 1983-05-25 | 243 | 243 | 243 | 243 | 9,000 | 2,314.29 |
| 1983-05-24 | 244 | 244 | 241 | 241 | 7,000 | 2,295.24 |
| 1983-05-23 | 240 | 240 | 239 | 239 | 14,000 | 2,276.19 |
| 1983-05-20 | 237 | 240 | 237 | 237 | 16,000 | 2,257.14 |
| 1983-05-19 | 236 | 236 | 235 | 236 | 11,000 | 2,247.62 |
| 1983-05-10 | 250 | 250 | 250 | 250 | 4,000 | 2,380.95 |
| 1983-05-09 | 255 | 255 | 251 | 251 | 13,000 | 2,390.48 |
| 1983-05-07 | 255 | 255 | 255 | 255 | 2,000 | 2,428.57 |
| 1983-05-04 | 255 | 255 | 255 | 255 | 7,000 | 2,428.57 |
| 1983-05-02 | 260 | 260 | 255 | 260 | 9,000 | 2,476.19 |
| 1983-04-30 | 256 | 260 | 256 | 260 | 12,000 | 2,476.19 |
| 1983-04-28 | 256 | 256 | 256 | 256 | 8,000 | 2,438.10 |
| 1983-04-27 | 257 | 257 | 257 | 257 | 6,000 | 2,447.62 |
| 1983-04-26 | 258 | 258 | 257 | 257 | 14,000 | 2,447.62 |
| 1983-04-25 | 258 | 258 | 258 | 258 | 14,000 | 2,457.14 |
| 1983-04-23 | 257 | 258 | 256 | 258 | 7,000 | 2,457.14 |
| 1983-04-22 | 259 | 259 | 256 | 256 | 16,000 | 2,438.10 |
| 1983-04-21 | 256 | 256 | 256 | 256 | 7,000 | 2,438.10 |
| 1983-04-20 | 257 | 257 | 256 | 256 | 4,000 | 2,438.10 |
| 1983-04-19 | 261 | 263 | 260 | 260 | 37,000 | 2,476.19 |
| 1983-04-18 | 265 | 265 | 260 | 260 | 5,000 | 2,476.19 |
| 1983-04-15 | 257 | 258 | 257 | 258 | 3,000 | 2,457.14 |
| 1983-04-14 | 265 | 265 | 257 | 257 | 21,000 | 2,447.62 |
| 1983-04-13 | 262 | 265 | 262 | 263 | 24,000 | 2,504.76 |
| 1983-04-12 | 267 | 267 | 258 | 258 | 11,000 | 2,457.14 |
| 1983-04-11 | 260 | 265 | 260 | 265 | 17,000 | 2,523.81 |
| 1983-04-08 | 265 | 268 | 264 | 264 | 6,000 | 2,514.29 |
| 1983-04-07 | 256 | 265 | 256 | 265 | 23,000 | 2,523.81 |
| 1983-04-06 | 260 | 260 | 255 | 255 | 8,000 | 2,428.57 |
| 1983-04-05 | 257 | 262 | 256 | 262 | 5,000 | 2,495.24 |
| 1983-04-04 | 255 | 255 | 255 | 255 | 14,000 | 2,428.57 |
| 1983-04-01 | 278 | 278 | 275 | 275 | 34,000 | 2,619.05 |
| 1983-03-31 | 280 | 280 | 275 | 276 | 34,000 | 2,628.57 |
| 1983-03-30 | 275 | 283 | 275 | 276 | 68,000 | 2,628.57 |
| 1983-03-29 | 267 | 274 | 266 | 272 | 39,000 | 2,590.48 |
| 1983-03-28 | 269 | 269 | 265 | 265 | 17,000 | 2,523.81 |
| 1983-03-26 | 265 | 269 | 261 | 265 | 24,000 | 2,523.81 |
| 1983-03-25 | 267 | 267 | 262 | 264 | 37,000 | 2,514.29 |
| 1983-03-24 | 260 | 267 | 260 | 263 | 40,000 | 2,504.76 |
| 1983-03-23 | 280 | 280 | 275 | 275 | 39,000 | 2,619.05 |
| 1983-03-22 | 264 | 285 | 260 | 285 | 107,000 | 2,714.29 |
| 1983-03-18 | 252 | 268 | 252 | 268 | 43,000 | 2,552.38 |
| 1983-03-17 | 251 | 251 | 251 | 251 | 13,000 | 2,390.48 |
| 1983-03-16 | 250 | 254 | 250 | 251 | 14,000 | 2,390.48 |
| 1983-03-15 | 250 | 250 | 250 | 250 | 11,000 | 2,380.95 |
| 1983-03-14 | 251 | 251 | 250 | 250 | 17,000 | 2,380.95 |
| 1983-03-12 | 259 | 259 | 254 | 255 | 19,000 | 2,428.57 |
| 1983-03-11 | 251 | 251 | 250 | 251 | 9,000 | 2,390.48 |
| 1983-03-10 | 250 | 250 | 250 | 250 | 13,000 | 2,380.95 |
| 1983-03-09 | 250 | 250 | 250 | 250 | 20,000 | 2,380.95 |
| 1983-03-08 | 250 | 255 | 250 | 250 | 31,000 | 2,380.95 |
| 1983-03-07 | 253 | 259 | 250 | 250 | 15,000 | 2,380.95 |
| 1983-03-05 | 250 | 250 | 250 | 250 | 20,000 | 2,380.95 |
| 1983-03-04 | 259 | 260 | 255 | 255 | 36,000 | 2,428.57 |
| 1983-03-03 | 257 | 257 | 257 | 257 | 12,000 | 2,447.62 |
| 1983-03-02 | 260 | 260 | 252 | 252 | 41,000 | 2,400 |
| 1983-03-01 | 264 | 265 | 260 | 260 | 97,000 | 2,476.19 |
| 1983-02-28 | 253 | 260 | 253 | 260 | 99,000 | 2,476.19 |
| 1983-02-26 | 254 | 254 | 252 | 252 | 27,000 | 2,400 |
| 1983-02-25 | 250 | 254 | 249 | 249 | 26,000 | 2,371.43 |
| 1983-02-24 | 246 | 248 | 245 | 246 | 24,000 | 2,342.86 |
| 1983-02-23 | 241 | 241 | 241 | 241 | 6,000 | 2,295.24 |
| 1983-02-22 | 252 | 252 | 245 | 245 | 12,000 | 2,333.33 |
| 1983-02-21 | 246 | 253 | 245 | 253 | 16,000 | 2,409.52 |
| 1983-02-18 | 248 | 250 | 241 | 241 | 21,000 | 2,295.24 |
| 1983-02-17 | 253 | 256 | 250 | 250 | 70,000 | 2,380.95 |
| 1983-02-16 | 240 | 260 | 240 | 259 | 162,000 | 2,466.67 |
| 1983-02-15 | 240 | 240 | 239 | 240 | 34,000 | 2,285.71 |
| 1983-02-14 | 240 | 240 | 238 | 238 | 17,000 | 2,266.67 |
| 1983-02-12 | 235 | 235 | 230 | 230 | 8,000 | 2,190.48 |
| 1983-02-10 | 230 | 240 | 230 | 240 | 79,000 | 2,285.71 |
| 1983-02-09 | 236 | 236 | 234 | 235 | 58,000 | 2,238.10 |
| 1983-02-08 | 228 | 240 | 225 | 237 | 81,000 | 2,257.14 |
| 1983-02-07 | 225 | 225 | 225 | 225 | 48,000 | 2,142.86 |
| 1983-02-05 | 224 | 225 | 224 | 225 | 6,000 | 2,142.86 |
| 1983-02-04 | 224 | 224 | 222 | 222 | 6,000 | 2,114.29 |
| 1983-02-03 | 225 | 225 | 222 | 222 | 14,000 | 2,114.29 |
| 1983-02-02 | 225 | 225 | 222 | 222 | 12,000 | 2,114.29 |
| 1983-02-01 | 223 | 225 | 223 | 225 | 14,000 | 2,142.86 |
| 1983-01-31 | 228 | 228 | 222 | 223 | 39,000 | 2,123.81 |
| 1983-01-29 | 225 | 225 | 223 | 223 | 13,000 | 2,123.81 |
| 1983-01-28 | 217 | 225 | 217 | 222 | 57,000 | 2,114.29 |
| 1983-01-27 | 215 | 220 | 215 | 215 | 11,000 | 2,047.62 |
| 1983-01-25 | 217 | 217 | 217 | 217 | 1,000 | 2,066.67 |
| 1983-01-21 | 224 | 224 | 220 | 224 | 14,000 | 2,133.33 |
| 1983-01-20 | 222 | 225 | 222 | 225 | 4,000 | 2,142.86 |
| 1983-01-19 | 221 | 225 | 221 | 225 | 7,000 | 2,142.86 |
| 1983-01-18 | 222 | 222 | 220 | 220 | 6,000 | 2,095.24 |
| 1983-01-17 | 220 | 225 | 220 | 225 | 19,000 | 2,142.86 |
| 1983-01-14 | 213 | 213 | 213 | 213 | 1,000 | 2,028.57 |
| 1983-01-13 | 212 | 212 | 210 | 210 | 13,000 | 2,000 |
| 1983-01-12 | 215 | 215 | 215 | 215 | 2,000 | 2,047.62 |
| 1983-01-11 | 219 | 219 | 219 | 219 | 2,000 | 2,085.71 |
| 1983-01-10 | 216 | 225 | 216 | 220 | 6,000 | 2,095.24 |
| 1983-01-08 | 220 | 220 | 218 | 218 | 5,000 | 2,076.19 |
| 1983-01-07 | 218 | 227 | 218 | 220 | 27,000 | 2,095.24 |
| 1983-01-06 | 211 | 215 | 211 | 215 | 4,000 | 2,047.62 |
| 1983-01-05 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
| 1983-01-04 | 210 | 210 | 210 | 210 | 4,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
