1352 (株)ホウスイ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 289 | 290 | 288 | 290 | 13,000 | 2,900 |
| 1984-12-27 | 290 | 290 | 289 | 289 | 3,000 | 2,890 |
| 1984-12-26 | 295 | 295 | 294 | 294 | 29,000 | 2,940 |
| 1984-12-25 | 290 | 295 | 290 | 295 | 22,000 | 2,950 |
| 1984-12-22 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 1984-12-20 | 286 | 286 | 280 | 280 | 67,000 | 2,800 |
| 1984-12-19 | 285 | 285 | 285 | 285 | 16,000 | 2,850 |
| 1984-12-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1984-12-17 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1984-12-14 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1984-12-13 | 290 | 291 | 289 | 290 | 32,000 | 2,900 |
| 1984-12-12 | 291 | 291 | 290 | 290 | 13,000 | 2,900 |
| 1984-12-11 | 291 | 291 | 285 | 291 | 18,000 | 2,910 |
| 1984-12-10 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 1984-12-07 | 303 | 305 | 300 | 300 | 146,000 | 3,000 |
| 1984-12-06 | 303 | 303 | 302 | 302 | 57,000 | 3,020 |
| 1984-12-05 | 305 | 309 | 301 | 302 | 405,000 | 3,020 |
| 1984-12-04 | 315 | 322 | 305 | 305 | 692,000 | 3,050 |
| 1984-12-03 | 309 | 309 | 306 | 306 | 13,000 | 3,060 |
| 1984-12-01 | 310 | 312 | 304 | 310 | 141,000 | 3,100 |
| 1984-11-30 | 302 | 307 | 300 | 307 | 53,000 | 3,070 |
| 1984-11-29 | 308 | 308 | 300 | 302 | 99,000 | 3,020 |
| 1984-11-28 | 305 | 308 | 297 | 308 | 207,000 | 3,080 |
| 1984-11-27 | 299 | 310 | 299 | 310 | 159,000 | 3,100 |
| 1984-11-26 | 290 | 297 | 290 | 297 | 75,000 | 2,970 |
| 1984-11-24 | 290 | 295 | 285 | 295 | 88,000 | 2,950 |
| 1984-11-22 | 281 | 290 | 281 | 290 | 31,000 | 2,900 |
| 1984-11-21 | 286 | 287 | 281 | 281 | 30,000 | 2,810 |
| 1984-11-17 | 274 | 274 | 267 | 267 | 12,000 | 2,670 |
| 1984-11-16 | 270 | 270 | 265 | 265 | 11,000 | 2,650 |
| 1984-11-15 | 278 | 278 | 275 | 275 | 17,000 | 2,750 |
| 1984-11-14 | 285 | 289 | 278 | 278 | 17,000 | 2,780 |
| 1984-11-13 | 290 | 290 | 280 | 283 | 81,000 | 2,830 |
| 1984-11-12 | 274 | 290 | 274 | 289 | 35,000 | 2,890 |
| 1984-11-09 | 266 | 270 | 265 | 270 | 14,000 | 2,700 |
| 1984-11-08 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 1984-11-07 | 266 | 270 | 266 | 268 | 13,000 | 2,680 |
| 1984-11-06 | 266 | 266 | 266 | 266 | 9,000 | 2,660 |
| 1984-11-05 | 267 | 267 | 266 | 266 | 8,000 | 2,660 |
| 1984-11-02 | 256 | 265 | 256 | 263 | 13,000 | 2,630 |
| 1984-11-01 | 255 | 256 | 255 | 255 | 10,000 | 2,550 |
| 1984-10-31 | 253 | 254 | 253 | 254 | 13,000 | 2,540 |
| 1984-10-30 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 1984-10-29 | 257 | 257 | 250 | 250 | 30,000 | 2,500 |
| 1984-10-27 | 260 | 260 | 256 | 257 | 13,000 | 2,570 |
| 1984-10-26 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
| 1984-10-25 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1984-10-24 | 255 | 255 | 254 | 254 | 28,000 | 2,540 |
| 1984-10-23 | 255 | 255 | 251 | 253 | 78,000 | 2,530 |
| 1984-10-22 | 253 | 253 | 251 | 251 | 25,000 | 2,510 |
| 1984-10-19 | 263 | 263 | 258 | 258 | 11,000 | 2,580 |
| 1984-10-18 | 265 | 265 | 265 | 265 | 18,000 | 2,650 |
| 1984-10-17 | 265 | 266 | 262 | 265 | 42,000 | 2,650 |
| 1984-10-16 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 1984-10-15 | 265 | 265 | 260 | 265 | 45,000 | 2,650 |
| 1984-10-12 | 266 | 266 | 265 | 265 | 19,000 | 2,650 |
| 1984-10-11 | 266 | 266 | 265 | 265 | 13,000 | 2,650 |
| 1984-10-09 | 266 | 266 | 266 | 266 | 7,000 | 2,660 |
| 1984-10-08 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1984-10-06 | 255 | 260 | 255 | 260 | 10,000 | 2,600 |
| 1984-10-05 | 260 | 265 | 260 | 260 | 10,000 | 2,600 |
| 1984-10-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-10-02 | 269 | 269 | 265 | 265 | 13,000 | 2,650 |
| 1984-10-01 | 265 | 274 | 265 | 274 | 50,000 | 2,740 |
| 1984-09-29 | 263 | 265 | 263 | 265 | 5,000 | 2,650 |
| 1984-09-28 | 250 | 260 | 250 | 260 | 27,000 | 2,600 |
| 1984-09-26 | 264 | 264 | 260 | 262 | 20,000 | 2,620 |
| 1984-09-25 | 264 | 264 | 263 | 263 | 7,000 | 2,630 |
| 1984-09-22 | 261 | 262 | 261 | 262 | 14,000 | 2,620 |
| 1984-09-21 | 263 | 263 | 262 | 262 | 40,000 | 2,620 |
| 1984-09-20 | 264 | 264 | 262 | 263 | 16,000 | 2,630 |
| 1984-09-19 | 263 | 263 | 262 | 263 | 5,000 | 2,630 |
| 1984-09-18 | 265 | 265 | 261 | 262 | 8,000 | 2,620 |
| 1984-09-17 | 268 | 268 | 268 | 268 | 21,000 | 2,680 |
| 1984-09-14 | 270 | 270 | 268 | 268 | 18,000 | 2,680 |
| 1984-09-13 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1984-09-12 | 280 | 285 | 280 | 282 | 22,000 | 2,820 |
| 1984-09-11 | 285 | 291 | 280 | 280 | 30,000 | 2,800 |
| 1984-09-10 | 283 | 285 | 282 | 285 | 26,000 | 2,850 |
| 1984-09-07 | 273 | 275 | 272 | 275 | 6,000 | 2,750 |
| 1984-09-06 | 272 | 277 | 271 | 271 | 26,000 | 2,710 |
| 1984-09-05 | 272 | 284 | 272 | 279 | 31,000 | 2,790 |
| 1984-09-04 | 272 | 280 | 272 | 280 | 78,000 | 2,800 |
| 1984-09-03 | 282 | 287 | 280 | 280 | 48,000 | 2,800 |
| 1984-09-01 | 278 | 280 | 270 | 280 | 80,000 | 2,800 |
| 1984-08-31 | 288 | 297 | 271 | 273 | 76,000 | 2,730 |
| 1984-08-30 | 295 | 300 | 278 | 278 | 224,000 | 2,780 |
| 1984-08-29 | 290 | 300 | 285 | 295 | 404,000 | 2,950 |
| 1984-08-28 | 301 | 320 | 301 | 315 | 716,000 | 3,150 |
| 1984-08-27 | 262 | 271 | 261 | 271 | 97,000 | 2,710 |
| 1984-08-25 | 254 | 256 | 253 | 256 | 42,000 | 2,560 |
| 1984-08-24 | 255 | 260 | 254 | 254 | 22,000 | 2,540 |
| 1984-08-23 | 248 | 255 | 248 | 255 | 82,000 | 2,550 |
| 1984-08-22 | 235 | 241 | 235 | 238 | 555,000 | 2,380 |
| 1984-08-21 | 237 | 237 | 235 | 235 | 11,000 | 2,350 |
| 1984-08-18 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 1984-08-17 | 233 | 235 | 233 | 235 | 15,000 | 2,350 |
| 1984-08-16 | 235 | 235 | 233 | 235 | 18,000 | 2,350 |
| 1984-08-15 | 239 | 239 | 235 | 235 | 6,000 | 2,350 |
| 1984-08-14 | 240 | 240 | 239 | 239 | 10,000 | 2,390 |
| 1984-08-10 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1984-08-09 | 241 | 241 | 240 | 240 | 19,000 | 2,400 |
| 1984-08-08 | 239 | 244 | 239 | 241 | 56,000 | 2,410 |
| 1984-08-01 | 259 | 259 | 259 | 259 | 12,000 | 2,590 |
| 1984-07-31 | 267 | 267 | 261 | 261 | 12,000 | 2,610 |
| 1984-07-30 | 262 | 270 | 262 | 262 | 8,000 | 2,620 |
| 1984-07-27 | 260 | 262 | 258 | 261 | 17,000 | 2,610 |
| 1984-07-26 | 262 | 267 | 262 | 265 | 11,000 | 2,650 |
| 1984-07-25 | 260 | 261 | 260 | 260 | 17,000 | 2,600 |
| 1984-07-24 | 265 | 265 | 258 | 258 | 30,000 | 2,580 |
| 1984-07-23 | 269 | 278 | 265 | 265 | 39,000 | 2,650 |
| 1984-07-21 | 270 | 272 | 265 | 269 | 34,000 | 2,690 |
| 1984-07-20 | 276 | 282 | 261 | 265 | 61,000 | 2,650 |
| 1984-07-19 | 268 | 305 | 268 | 276 | 245,000 | 2,760 |
| 1984-07-18 | 256 | 270 | 255 | 270 | 49,000 | 2,700 |
| 1984-07-17 | 250 | 255 | 250 | 255 | 16,000 | 2,550 |
| 1984-07-16 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1984-07-13 | 256 | 256 | 250 | 251 | 20,000 | 2,510 |
| 1984-07-12 | 246 | 256 | 245 | 256 | 38,000 | 2,560 |
| 1984-07-11 | 245 | 248 | 245 | 246 | 5,000 | 2,460 |
| 1984-07-10 | 245 | 245 | 240 | 240 | 12,000 | 2,400 |
| 1984-07-09 | 249 | 249 | 245 | 245 | 15,000 | 2,450 |
| 1984-07-07 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
| 1984-07-06 | 244 | 244 | 240 | 244 | 7,000 | 2,440 |
| 1984-07-05 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-07-04 | 242 | 243 | 242 | 243 | 15,000 | 2,430 |
| 1984-07-03 | 252 | 252 | 247 | 247 | 9,000 | 2,470 |
| 1984-07-02 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 1984-06-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-06-29 | 236 | 240 | 236 | 240 | 7,000 | 2,400 |
| 1984-06-28 | 240 | 240 | 235 | 235 | 11,000 | 2,350 |
| 1984-06-27 | 234 | 235 | 234 | 235 | 9,000 | 2,350 |
| 1984-06-26 | 234 | 234 | 234 | 234 | 8,000 | 2,340 |
| 1984-06-25 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1984-06-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1984-06-22 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 1984-06-21 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1984-06-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-06-16 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1984-06-14 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1984-06-13 | 249 | 249 | 249 | 249 | 6,000 | 2,490 |
| 1984-06-11 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-06-08 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 1984-06-07 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 1984-06-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1984-06-05 | 241 | 242 | 240 | 241 | 9,000 | 2,410 |
| 1984-06-04 | 238 | 240 | 238 | 239 | 6,000 | 2,390 |
| 1984-06-01 | 231 | 242 | 231 | 242 | 9,000 | 2,420 |
| 1984-05-31 | 231 | 231 | 230 | 230 | 5,000 | 2,300 |
| 1984-05-30 | 231 | 231 | 231 | 231 | 9,000 | 2,310 |
| 1984-05-24 | 228 | 228 | 228 | 228 | 13,000 | 2,280 |
| 1984-05-23 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1984-05-21 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1984-05-19 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 1984-05-17 | 237 | 237 | 237 | 237 | 7,000 | 2,370 |
| 1984-05-16 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 1984-05-11 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1984-05-10 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
| 1984-05-08 | 245 | 250 | 245 | 250 | 9,000 | 2,500 |
| 1984-05-04 | 240 | 245 | 240 | 245 | 15,000 | 2,450 |
| 1984-05-02 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 1984-05-01 | 238 | 238 | 236 | 236 | 13,000 | 2,360 |
| 1984-04-27 | 238 | 238 | 236 | 236 | 9,000 | 2,360 |
| 1984-04-26 | 242 | 242 | 238 | 242 | 5,000 | 2,420 |
| 1984-04-25 | 240 | 242 | 240 | 242 | 9,000 | 2,420 |
| 1984-04-24 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 1984-04-21 | 238 | 238 | 230 | 230 | 39,000 | 2,300 |
| 1984-04-20 | 241 | 242 | 236 | 236 | 21,000 | 2,360 |
| 1984-04-19 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 1984-04-18 | 249 | 249 | 248 | 248 | 13,000 | 2,480 |
| 1984-04-17 | 245 | 248 | 245 | 248 | 2,000 | 2,480 |
| 1984-04-16 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 1984-04-13 | 252 | 252 | 248 | 248 | 7,000 | 2,480 |
| 1984-04-12 | 263 | 263 | 252 | 252 | 17,000 | 2,520 |
| 1984-04-11 | 263 | 264 | 263 | 263 | 13,000 | 2,630 |
| 1984-04-10 | 262 | 262 | 262 | 262 | 110,000 | 2,620 |
| 1984-04-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-04-06 | 250 | 260 | 250 | 260 | 16,000 | 2,600 |
| 1984-03-28 | 250 | 250 | 245 | 245 | 14,000 | 2,450 |
| 1984-03-27 | 240 | 245 | 236 | 241 | 61,000 | 2,295.24 |
| 1984-03-26 | 245 | 245 | 245 | 245 | 54,000 | 2,333.33 |
| 1984-03-24 | 245 | 245 | 245 | 245 | 15,000 | 2,333.33 |
| 1984-03-23 | 246 | 246 | 245 | 245 | 38,000 | 2,333.33 |
| 1984-03-22 | 249 | 249 | 245 | 245 | 22,000 | 2,333.33 |
| 1984-03-21 | 248 | 249 | 248 | 249 | 3,000 | 2,371.43 |
| 1984-03-19 | 250 | 251 | 250 | 250 | 8,000 | 2,380.95 |
| 1984-03-17 | 249 | 250 | 249 | 250 | 10,000 | 2,380.95 |
| 1984-03-16 | 250 | 252 | 249 | 249 | 29,000 | 2,371.43 |
| 1984-03-15 | 260 | 260 | 250 | 250 | 14,000 | 2,380.95 |
| 1984-03-14 | 263 | 263 | 260 | 260 | 15,000 | 2,476.19 |
| 1984-03-13 | 264 | 264 | 263 | 264 | 11,000 | 2,514.29 |
| 1984-03-09 | 260 | 265 | 258 | 265 | 218,000 | 2,523.81 |
| 1984-03-08 | 260 | 260 | 260 | 260 | 8,000 | 2,476.19 |
| 1984-03-07 | 265 | 265 | 261 | 261 | 8,000 | 2,485.71 |
| 1984-03-06 | 265 | 265 | 265 | 265 | 1,000 | 2,523.81 |
| 1984-03-05 | 265 | 265 | 261 | 265 | 20,000 | 2,523.81 |
| 1984-03-03 | 263 | 263 | 263 | 263 | 4,000 | 2,504.76 |
| 1984-03-02 | 263 | 268 | 262 | 262 | 13,000 | 2,495.24 |
| 1984-03-01 | 257 | 257 | 250 | 250 | 6,000 | 2,380.95 |
| 1984-02-29 | 260 | 261 | 260 | 261 | 2,000 | 2,485.71 |
| 1984-02-28 | 260 | 260 | 257 | 257 | 13,000 | 2,447.62 |
| 1984-02-27 | 265 | 265 | 260 | 260 | 11,000 | 2,476.19 |
| 1984-02-25 | 270 | 270 | 270 | 270 | 1,000 | 2,571.43 |
| 1984-02-24 | 277 | 277 | 270 | 270 | 10,000 | 2,571.43 |
| 1984-02-22 | 280 | 280 | 272 | 272 | 35,000 | 2,590.48 |
| 1984-02-21 | 285 | 285 | 280 | 280 | 20,000 | 2,666.67 |
| 1984-02-20 | 280 | 284 | 280 | 280 | 14,000 | 2,666.67 |
| 1984-02-17 | 285 | 285 | 280 | 280 | 40,000 | 2,666.67 |
| 1984-02-16 | 275 | 275 | 275 | 275 | 10,000 | 2,619.05 |
| 1984-02-15 | 277 | 277 | 272 | 272 | 34,000 | 2,590.48 |
| 1984-02-14 | 272 | 272 | 272 | 272 | 7,000 | 2,590.48 |
| 1984-02-13 | 272 | 272 | 271 | 272 | 15,000 | 2,590.48 |
| 1984-02-10 | 272 | 272 | 270 | 272 | 21,000 | 2,590.48 |
| 1984-02-09 | 267 | 269 | 265 | 267 | 25,000 | 2,542.86 |
| 1984-02-08 | 268 | 268 | 265 | 266 | 16,000 | 2,533.33 |
| 1984-02-07 | 270 | 275 | 261 | 263 | 29,000 | 2,504.76 |
| 1984-02-06 | 278 | 280 | 275 | 275 | 10,000 | 2,619.05 |
| 1984-02-03 | 285 | 290 | 282 | 282 | 36,000 | 2,685.71 |
| 1984-02-02 | 289 | 289 | 276 | 283 | 102,000 | 2,695.24 |
| 1984-02-01 | 314 | 314 | 290 | 290 | 93,000 | 2,761.90 |
| 1984-01-31 | 311 | 327 | 310 | 316 | 463,000 | 3,009.52 |
| 1984-01-30 | 301 | 308 | 300 | 308 | 241,000 | 2,933.33 |
| 1984-01-28 | 270 | 275 | 265 | 271 | 47,000 | 2,580.95 |
| 1984-01-27 | 274 | 276 | 270 | 270 | 57,000 | 2,571.43 |
| 1984-01-26 | 282 | 282 | 275 | 275 | 153,000 | 2,619.05 |
| 1984-01-25 | 256 | 279 | 256 | 279 | 68,000 | 2,657.14 |
| 1984-01-24 | 251 | 253 | 251 | 253 | 18,000 | 2,409.52 |
| 1984-01-23 | 241 | 241 | 241 | 241 | 12,000 | 2,295.24 |
| 1984-01-21 | 250 | 250 | 247 | 247 | 5,000 | 2,352.38 |
| 1984-01-20 | 251 | 251 | 251 | 251 | 20,000 | 2,390.48 |
| 1984-01-18 | 255 | 255 | 251 | 251 | 6,000 | 2,390.48 |
| 1984-01-17 | 255 | 256 | 255 | 256 | 19,000 | 2,438.10 |
| 1984-01-13 | 249 | 255 | 249 | 255 | 22,000 | 2,428.57 |
| 1984-01-12 | 248 | 248 | 245 | 248 | 20,000 | 2,361.90 |
| 1984-01-11 | 243 | 245 | 243 | 245 | 24,000 | 2,333.33 |
| 1984-01-09 | 242 | 242 | 241 | 241 | 8,000 | 2,295.24 |
| 1984-01-07 | 240 | 241 | 240 | 241 | 4,000 | 2,295.24 |
| 1984-01-06 | 240 | 240 | 240 | 240 | 6,000 | 2,285.71 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
