1352 (株)ホウスイ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 563 | 565 | 559 | 560 | 13,000 | 5,600 |
| 1991-12-27 | 589 | 589 | 573 | 573 | 6,000 | 5,730 |
| 1991-12-26 | 580 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1991-12-25 | 571 | 573 | 571 | 573 | 8,000 | 5,730 |
| 1991-12-24 | 580 | 581 | 580 | 581 | 16,000 | 5,810 |
| 1991-12-20 | 590 | 591 | 590 | 590 | 16,000 | 5,900 |
| 1991-12-19 | 585 | 586 | 585 | 586 | 5,000 | 5,860 |
| 1991-12-18 | 600 | 615 | 585 | 615 | 48,000 | 6,150 |
| 1991-12-17 | 630 | 630 | 605 | 620 | 94,000 | 6,200 |
| 1991-12-16 | 590 | 620 | 581 | 620 | 22,000 | 6,200 |
| 1991-12-13 | 585 | 599 | 585 | 599 | 25,000 | 5,990 |
| 1991-12-12 | 570 | 585 | 570 | 580 | 4,000 | 5,800 |
| 1991-12-11 | 579 | 580 | 565 | 579 | 12,000 | 5,790 |
| 1991-12-10 | 585 | 595 | 585 | 595 | 2,000 | 5,950 |
| 1991-12-09 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1991-12-06 | 560 | 603 | 558 | 603 | 29,000 | 6,030 |
| 1991-12-05 | 575 | 580 | 570 | 570 | 14,000 | 5,700 |
| 1991-12-04 | 565 | 580 | 560 | 580 | 18,000 | 5,800 |
| 1991-12-03 | 590 | 590 | 588 | 588 | 12,000 | 5,880 |
| 1991-12-02 | 585 | 585 | 560 | 585 | 35,000 | 5,850 |
| 1991-11-29 | 570 | 592 | 570 | 580 | 15,000 | 5,800 |
| 1991-11-28 | 576 | 576 | 566 | 566 | 22,000 | 5,660 |
| 1991-11-27 | 596 | 596 | 586 | 586 | 20,000 | 5,860 |
| 1991-11-26 | 605 | 605 | 605 | 605 | 13,000 | 6,050 |
| 1991-11-25 | 620 | 620 | 600 | 600 | 43,000 | 6,000 |
| 1991-11-22 | 590 | 619 | 590 | 610 | 50,000 | 6,100 |
| 1991-11-21 | 590 | 590 | 585 | 590 | 7,000 | 5,900 |
| 1991-11-20 | 580 | 590 | 580 | 590 | 46,000 | 5,900 |
| 1991-11-19 | 595 | 600 | 590 | 590 | 30,000 | 5,900 |
| 1991-11-18 | 600 | 600 | 583 | 590 | 75,000 | 5,900 |
| 1991-11-15 | 608 | 609 | 600 | 600 | 20,000 | 6,000 |
| 1991-11-14 | 612 | 612 | 594 | 599 | 14,000 | 5,990 |
| 1991-11-13 | 620 | 620 | 610 | 612 | 9,000 | 6,120 |
| 1991-11-12 | 595 | 609 | 595 | 605 | 15,000 | 6,050 |
| 1991-11-11 | 619 | 619 | 605 | 605 | 9,000 | 6,050 |
| 1991-11-08 | 628 | 628 | 615 | 620 | 9,000 | 6,200 |
| 1991-11-07 | 630 | 638 | 628 | 628 | 16,000 | 6,280 |
| 1991-11-06 | 624 | 640 | 624 | 630 | 69,000 | 6,300 |
| 1991-11-05 | 613 | 629 | 613 | 621 | 29,000 | 6,210 |
| 1991-11-01 | 610 | 620 | 606 | 611 | 38,000 | 6,110 |
| 1991-10-31 | 601 | 610 | 601 | 603 | 17,000 | 6,030 |
| 1991-10-30 | 603 | 622 | 600 | 600 | 59,000 | 6,000 |
| 1991-10-29 | 609 | 609 | 592 | 600 | 12,000 | 6,000 |
| 1991-10-28 | 600 | 610 | 582 | 610 | 22,000 | 6,100 |
| 1991-10-25 | 592 | 600 | 592 | 593 | 12,000 | 5,930 |
| 1991-10-24 | 581 | 599 | 575 | 599 | 13,000 | 5,990 |
| 1991-10-23 | 576 | 580 | 568 | 580 | 17,000 | 5,800 |
| 1991-10-22 | 580 | 580 | 576 | 580 | 16,000 | 5,800 |
| 1991-10-21 | 610 | 610 | 595 | 595 | 22,000 | 5,950 |
| 1991-10-18 | 610 | 610 | 600 | 600 | 31,000 | 6,000 |
| 1991-10-17 | 610 | 620 | 600 | 610 | 45,000 | 6,100 |
| 1991-10-16 | 575 | 600 | 570 | 600 | 29,000 | 6,000 |
| 1991-10-14 | 581 | 581 | 561 | 566 | 28,000 | 5,660 |
| 1991-10-11 | 580 | 580 | 571 | 572 | 9,000 | 5,720 |
| 1991-10-09 | 573 | 580 | 570 | 580 | 14,000 | 5,800 |
| 1991-10-08 | 580 | 580 | 573 | 573 | 10,000 | 5,730 |
| 1991-10-07 | 591 | 599 | 571 | 580 | 33,000 | 5,800 |
| 1991-10-04 | 600 | 610 | 590 | 590 | 23,000 | 5,900 |
| 1991-10-03 | 610 | 610 | 600 | 600 | 23,000 | 6,000 |
| 1991-10-02 | 600 | 610 | 600 | 610 | 44,000 | 6,100 |
| 1991-10-01 | 580 | 590 | 567 | 590 | 15,000 | 5,900 |
| 1991-09-30 | 600 | 600 | 590 | 590 | 33,000 | 5,900 |
| 1991-09-27 | 578 | 606 | 578 | 600 | 58,000 | 6,000 |
| 1991-09-26 | 585 | 585 | 568 | 568 | 13,000 | 5,680 |
| 1991-09-25 | 565 | 565 | 560 | 565 | 23,000 | 5,650 |
| 1991-09-24 | 560 | 561 | 530 | 530 | 71,000 | 5,300 |
| 1991-09-20 | 580 | 580 | 560 | 560 | 29,000 | 5,600 |
| 1991-09-19 | 602 | 610 | 598 | 598 | 49,000 | 5,980 |
| 1991-09-18 | 650 | 655 | 620 | 622 | 164,000 | 6,220 |
| 1991-09-17 | 710 | 710 | 650 | 650 | 171,000 | 6,500 |
| 1991-09-13 | 569 | 610 | 569 | 610 | 56,000 | 6,100 |
| 1991-09-12 | 550 | 550 | 530 | 530 | 56,000 | 5,300 |
| 1991-09-11 | 520 | 529 | 520 | 520 | 24,000 | 5,200 |
| 1991-09-10 | 521 | 535 | 520 | 520 | 95,000 | 5,200 |
| 1991-09-09 | 505 | 545 | 504 | 520 | 88,000 | 5,200 |
| 1991-09-06 | 493 | 505 | 493 | 500 | 85,000 | 5,000 |
| 1991-09-05 | 495 | 495 | 490 | 490 | 30,000 | 4,900 |
| 1991-09-04 | 495 | 495 | 485 | 495 | 30,000 | 4,950 |
| 1991-09-03 | 500 | 500 | 495 | 495 | 25,000 | 4,950 |
| 1991-09-02 | 493 | 495 | 493 | 495 | 23,000 | 4,950 |
| 1991-08-30 | 490 | 500 | 490 | 491 | 26,000 | 4,910 |
| 1991-08-29 | 480 | 490 | 480 | 490 | 35,000 | 4,900 |
| 1991-08-28 | 487 | 491 | 485 | 485 | 77,000 | 4,850 |
| 1991-08-27 | 500 | 500 | 495 | 497 | 10,000 | 4,970 |
| 1991-08-26 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1991-08-23 | 500 | 510 | 485 | 485 | 71,000 | 4,850 |
| 1991-08-22 | 500 | 503 | 495 | 500 | 141,000 | 5,000 |
| 1991-08-21 | 480 | 481 | 480 | 481 | 11,000 | 4,810 |
| 1991-08-20 | 479 | 480 | 465 | 480 | 25,000 | 4,800 |
| 1991-08-19 | 516 | 520 | 490 | 490 | 23,000 | 4,900 |
| 1991-08-16 | 540 | 540 | 535 | 535 | 9,000 | 5,350 |
| 1991-08-15 | 535 | 550 | 516 | 550 | 9,000 | 5,500 |
| 1991-08-13 | 550 | 550 | 535 | 535 | 6,000 | 5,350 |
| 1991-08-12 | 565 | 565 | 551 | 551 | 22,000 | 5,510 |
| 1991-08-09 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1991-08-08 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-08-07 | 579 | 579 | 560 | 560 | 5,000 | 5,600 |
| 1991-08-06 | 572 | 579 | 560 | 579 | 12,000 | 5,790 |
| 1991-08-05 | 570 | 586 | 570 | 580 | 6,000 | 5,800 |
| 1991-08-01 | 591 | 593 | 572 | 572 | 8,000 | 5,720 |
| 1991-07-31 | 578 | 590 | 570 | 590 | 13,000 | 5,900 |
| 1991-07-30 | 566 | 567 | 566 | 567 | 3,000 | 5,670 |
| 1991-07-29 | 575 | 575 | 565 | 565 | 7,000 | 5,650 |
| 1991-07-26 | 564 | 564 | 563 | 563 | 2,000 | 5,630 |
| 1991-07-25 | 565 | 570 | 560 | 570 | 12,000 | 5,700 |
| 1991-07-24 | 561 | 570 | 560 | 570 | 8,000 | 5,700 |
| 1991-07-23 | 575 | 575 | 570 | 570 | 9,000 | 5,700 |
| 1991-07-22 | 595 | 595 | 575 | 575 | 8,000 | 5,750 |
| 1991-07-19 | 585 | 595 | 580 | 595 | 25,000 | 5,950 |
| 1991-07-18 | 588 | 590 | 585 | 585 | 14,000 | 5,850 |
| 1991-07-17 | 586 | 590 | 585 | 587 | 13,000 | 5,870 |
| 1991-07-16 | 575 | 575 | 570 | 574 | 26,000 | 5,740 |
| 1991-07-15 | 570 | 570 | 562 | 567 | 56,000 | 5,670 |
| 1991-07-12 | 570 | 574 | 565 | 568 | 33,000 | 5,680 |
| 1991-07-11 | 570 | 575 | 570 | 575 | 29,000 | 5,750 |
| 1991-07-10 | 550 | 574 | 549 | 574 | 38,000 | 5,740 |
| 1991-07-09 | 535 | 541 | 535 | 541 | 52,000 | 5,410 |
| 1991-07-05 | 620 | 625 | 615 | 615 | 28,000 | 6,150 |
| 1991-07-04 | 640 | 640 | 625 | 625 | 16,000 | 6,250 |
| 1991-07-03 | 650 | 650 | 642 | 642 | 4,000 | 6,420 |
| 1991-07-02 | 641 | 650 | 641 | 642 | 15,000 | 6,420 |
| 1991-07-01 | 631 | 640 | 631 | 631 | 20,000 | 6,310 |
| 1991-06-28 | 631 | 639 | 630 | 630 | 10,000 | 6,300 |
| 1991-06-27 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1991-06-26 | 640 | 640 | 630 | 640 | 8,000 | 6,400 |
| 1991-06-25 | 645 | 645 | 632 | 632 | 7,000 | 6,320 |
| 1991-06-24 | 655 | 655 | 645 | 645 | 5,000 | 6,450 |
| 1991-06-21 | 650 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1991-06-20 | 630 | 650 | 630 | 631 | 24,000 | 6,310 |
| 1991-06-19 | 670 | 670 | 640 | 640 | 15,000 | 6,400 |
| 1991-06-18 | 679 | 679 | 670 | 679 | 9,000 | 6,790 |
| 1991-06-17 | 654 | 680 | 654 | 680 | 3,000 | 6,800 |
| 1991-06-14 | 640 | 655 | 640 | 651 | 32,000 | 6,510 |
| 1991-06-13 | 645 | 645 | 635 | 640 | 22,000 | 6,400 |
| 1991-06-12 | 640 | 650 | 635 | 645 | 19,000 | 6,450 |
| 1991-06-11 | 651 | 652 | 640 | 640 | 20,000 | 6,400 |
| 1991-06-10 | 670 | 670 | 650 | 651 | 8,000 | 6,510 |
| 1991-06-07 | 700 | 700 | 680 | 680 | 5,000 | 6,800 |
| 1991-06-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-06-05 | 681 | 685 | 681 | 685 | 3,000 | 6,850 |
| 1991-06-04 | 685 | 690 | 670 | 680 | 22,000 | 6,800 |
| 1991-06-03 | 683 | 695 | 683 | 685 | 12,000 | 6,850 |
| 1991-05-31 | 700 | 700 | 683 | 683 | 15,000 | 6,830 |
| 1991-05-30 | 690 | 700 | 680 | 680 | 31,000 | 6,800 |
| 1991-05-29 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 1991-05-28 | 690 | 700 | 685 | 685 | 88,000 | 6,850 |
| 1991-05-27 | 701 | 701 | 690 | 690 | 18,000 | 6,900 |
| 1991-05-24 | 730 | 730 | 700 | 700 | 26,000 | 7,000 |
| 1991-05-23 | 700 | 720 | 700 | 720 | 13,000 | 7,200 |
| 1991-05-22 | 670 | 700 | 670 | 700 | 18,000 | 7,000 |
| 1991-05-21 | 678 | 680 | 678 | 680 | 12,000 | 6,800 |
| 1991-05-20 | 701 | 701 | 700 | 700 | 23,000 | 7,000 |
| 1991-05-17 | 705 | 725 | 705 | 725 | 15,000 | 7,250 |
| 1991-05-16 | 751 | 752 | 725 | 725 | 9,000 | 7,250 |
| 1991-05-15 | 758 | 758 | 750 | 751 | 25,000 | 7,510 |
| 1991-05-14 | 760 | 768 | 751 | 768 | 19,000 | 7,680 |
| 1991-05-13 | 755 | 760 | 751 | 760 | 19,000 | 7,600 |
| 1991-05-10 | 759 | 759 | 751 | 751 | 20,000 | 7,510 |
| 1991-05-09 | 779 | 779 | 770 | 779 | 7,000 | 7,790 |
| 1991-05-08 | 780 | 780 | 759 | 780 | 15,000 | 7,800 |
| 1991-05-07 | 800 | 800 | 780 | 780 | 17,000 | 7,800 |
| 1991-05-02 | 800 | 800 | 790 | 799 | 27,000 | 7,990 |
| 1991-05-01 | 800 | 800 | 783 | 783 | 11,000 | 7,830 |
| 1991-04-30 | 786 | 795 | 771 | 771 | 13,000 | 7,710 |
| 1991-04-26 | 771 | 781 | 771 | 771 | 24,000 | 7,710 |
| 1991-04-25 | 814 | 814 | 780 | 780 | 20,000 | 7,800 |
| 1991-04-24 | 816 | 816 | 810 | 815 | 32,000 | 8,150 |
| 1991-04-23 | 825 | 826 | 825 | 826 | 8,000 | 8,260 |
| 1991-04-22 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-04-19 | 834 | 855 | 825 | 855 | 48,000 | 8,550 |
| 1991-04-18 | 845 | 845 | 830 | 833 | 32,000 | 8,330 |
| 1991-04-17 | 850 | 855 | 850 | 850 | 31,000 | 8,500 |
| 1991-04-16 | 835 | 837 | 835 | 835 | 29,000 | 8,350 |
| 1991-04-15 | 880 | 881 | 875 | 875 | 15,000 | 8,750 |
| 1991-04-12 | 846 | 900 | 846 | 900 | 56,000 | 9,000 |
| 1991-04-11 | 861 | 874 | 845 | 845 | 21,000 | 8,450 |
| 1991-04-10 | 845 | 855 | 836 | 855 | 17,000 | 8,550 |
| 1991-04-09 | 835 | 842 | 831 | 835 | 25,000 | 8,350 |
| 1991-04-05 | 835 | 845 | 835 | 842 | 25,000 | 8,420 |
| 1991-04-04 | 859 | 859 | 835 | 835 | 25,000 | 8,350 |
| 1991-04-03 | 852 | 852 | 850 | 850 | 14,000 | 8,500 |
| 1991-04-02 | 850 | 850 | 832 | 832 | 27,000 | 8,320 |
| 1991-04-01 | 871 | 871 | 860 | 870 | 16,000 | 8,700 |
| 1991-03-29 | 859 | 860 | 854 | 856 | 23,000 | 8,560 |
| 1991-03-28 | 856 | 876 | 845 | 876 | 28,000 | 8,760 |
| 1991-03-27 | 906 | 908 | 860 | 860 | 81,000 | 8,600 |
| 1991-03-25 | 824 | 845 | 824 | 836 | 510,000 | 8,360 |
| 1991-03-22 | 842 | 842 | 824 | 824 | 446,000 | 8,240 |
| 1991-03-20 | 850 | 850 | 840 | 848 | 27,000 | 8,480 |
| 1991-03-19 | 850 | 850 | 835 | 850 | 25,000 | 8,500 |
| 1991-03-18 | 860 | 870 | 840 | 840 | 30,000 | 8,400 |
| 1991-03-15 | 851 | 865 | 850 | 865 | 19,000 | 8,650 |
| 1991-03-14 | 860 | 869 | 850 | 850 | 36,000 | 8,500 |
| 1991-03-13 | 865 | 875 | 860 | 860 | 13,000 | 8,600 |
| 1991-03-12 | 880 | 881 | 870 | 870 | 18,000 | 8,700 |
| 1991-03-11 | 875 | 898 | 875 | 880 | 26,000 | 8,800 |
| 1991-03-08 | 870 | 880 | 870 | 875 | 33,000 | 8,750 |
| 1991-03-07 | 902 | 903 | 894 | 894 | 12,000 | 8,940 |
| 1991-03-06 | 875 | 910 | 875 | 902 | 31,000 | 9,020 |
| 1991-03-05 | 841 | 875 | 838 | 875 | 44,000 | 8,750 |
| 1991-03-04 | 879 | 879 | 840 | 841 | 31,000 | 8,410 |
| 1991-03-01 | 900 | 900 | 881 | 881 | 19,000 | 8,810 |
| 1991-02-28 | 880 | 920 | 880 | 920 | 95,000 | 9,200 |
| 1991-02-27 | 880 | 880 | 850 | 851 | 28,000 | 8,510 |
| 1991-02-26 | 935 | 935 | 887 | 887 | 50,000 | 8,870 |
| 1991-02-25 | 902 | 920 | 880 | 915 | 45,000 | 9,150 |
| 1991-02-22 | 960 | 960 | 910 | 910 | 49,000 | 9,100 |
| 1991-02-21 | 990 | 1,000 | 940 | 940 | 93,000 | 9,400 |
| 1991-02-20 | 960 | 998 | 940 | 998 | 171,000 | 9,980 |
| 1991-02-19 | 965 | 970 | 930 | 950 | 174,000 | 9,500 |
| 1991-02-18 | 901 | 935 | 901 | 935 | 160,000 | 9,350 |
| 1991-02-15 | 795 | 860 | 795 | 835 | 229,000 | 8,350 |
| 1991-02-14 | 745 | 805 | 745 | 805 | 142,000 | 8,050 |
| 1991-02-13 | 700 | 705 | 690 | 705 | 81,000 | 7,050 |
| 1991-02-12 | 700 | 703 | 695 | 695 | 50,000 | 6,950 |
| 1991-02-08 | 710 | 710 | 688 | 690 | 28,000 | 6,900 |
| 1991-02-07 | 705 | 705 | 690 | 703 | 67,000 | 7,030 |
| 1991-02-06 | 715 | 715 | 695 | 700 | 48,000 | 7,000 |
| 1991-02-05 | 715 | 717 | 690 | 705 | 60,000 | 7,050 |
| 1991-02-04 | 615 | 695 | 615 | 695 | 22,000 | 6,950 |
| 1991-02-01 | 631 | 631 | 620 | 625 | 26,000 | 6,250 |
| 1991-01-31 | 656 | 669 | 630 | 630 | 170,000 | 6,300 |
| 1991-01-30 | 585 | 626 | 585 | 626 | 55,000 | 6,260 |
| 1991-01-29 | 530 | 555 | 530 | 555 | 50,000 | 5,550 |
| 1991-01-28 | 530 | 530 | 515 | 530 | 41,000 | 5,300 |
| 1991-01-25 | 520 | 520 | 515 | 515 | 32,000 | 5,150 |
| 1991-01-24 | 518 | 530 | 518 | 530 | 27,000 | 5,300 |
| 1991-01-22 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1991-01-21 | 580 | 585 | 575 | 585 | 12,000 | 5,850 |
| 1991-01-18 | 613 | 614 | 580 | 600 | 50,000 | 6,000 |
| 1991-01-17 | 578 | 603 | 578 | 603 | 84,000 | 6,030 |
| 1991-01-16 | 615 | 615 | 588 | 588 | 38,000 | 5,880 |
| 1991-01-14 | 635 | 635 | 615 | 633 | 17,000 | 6,330 |
| 1991-01-11 | 660 | 660 | 630 | 644 | 36,000 | 6,440 |
| 1991-01-10 | 660 | 670 | 660 | 660 | 20,000 | 6,600 |
| 1991-01-09 | 650 | 680 | 650 | 680 | 31,000 | 6,800 |
| 1991-01-07 | 730 | 730 | 699 | 700 | 20,000 | 7,000 |
| 1991-01-04 | 710 | 720 | 710 | 720 | 27,000 | 7,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
