1352 (株)ホウスイ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 322 | 323 | 322 | 323 | 6,000 | 3,230 |
| 1992-12-29 | 326 | 326 | 320 | 320 | 3,000 | 3,200 |
| 1992-12-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-12-25 | 344 | 344 | 332 | 332 | 7,000 | 3,320 |
| 1992-12-24 | 347 | 349 | 344 | 345 | 22,000 | 3,450 |
| 1992-12-22 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 1992-12-21 | 339 | 350 | 336 | 350 | 35,000 | 3,500 |
| 1992-12-18 | 339 | 342 | 336 | 340 | 12,000 | 3,400 |
| 1992-12-17 | 336 | 340 | 336 | 340 | 4,000 | 3,400 |
| 1992-12-16 | 340 | 342 | 337 | 337 | 9,000 | 3,370 |
| 1992-12-15 | 335 | 336 | 335 | 336 | 7,000 | 3,360 |
| 1992-12-14 | 335 | 342 | 334 | 335 | 18,000 | 3,350 |
| 1992-12-11 | 335 | 341 | 335 | 335 | 9,000 | 3,350 |
| 1992-12-10 | 335 | 348 | 335 | 341 | 19,000 | 3,410 |
| 1992-12-09 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1992-12-08 | 340 | 340 | 333 | 335 | 15,000 | 3,350 |
| 1992-12-07 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1992-12-04 | 340 | 341 | 340 | 340 | 5,000 | 3,400 |
| 1992-12-03 | 350 | 350 | 337 | 339 | 16,000 | 3,390 |
| 1992-12-02 | 350 | 350 | 337 | 338 | 18,000 | 3,380 |
| 1992-12-01 | 347 | 350 | 340 | 340 | 16,000 | 3,400 |
| 1992-11-30 | 346 | 346 | 346 | 346 | 19,000 | 3,460 |
| 1992-11-27 | 341 | 346 | 335 | 335 | 11,000 | 3,350 |
| 1992-11-26 | 340 | 346 | 340 | 346 | 5,000 | 3,460 |
| 1992-11-25 | 340 | 340 | 336 | 336 | 7,000 | 3,360 |
| 1992-11-24 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1992-11-20 | 333 | 333 | 330 | 330 | 11,000 | 3,300 |
| 1992-11-19 | 340 | 344 | 331 | 333 | 19,000 | 3,330 |
| 1992-11-18 | 310 | 340 | 310 | 340 | 15,000 | 3,400 |
| 1992-11-17 | 315 | 318 | 315 | 315 | 5,000 | 3,150 |
| 1992-11-16 | 310 | 311 | 310 | 311 | 7,000 | 3,110 |
| 1992-11-13 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1992-11-12 | 330 | 330 | 330 | 330 | 23,000 | 3,300 |
| 1992-11-11 | 336 | 336 | 330 | 330 | 18,000 | 3,300 |
| 1992-11-10 | 337 | 338 | 336 | 336 | 5,000 | 3,360 |
| 1992-11-09 | 340 | 350 | 338 | 338 | 12,000 | 3,380 |
| 1992-11-06 | 364 | 364 | 350 | 350 | 7,000 | 3,500 |
| 1992-11-05 | 361 | 365 | 360 | 360 | 17,000 | 3,600 |
| 1992-11-02 | 358 | 358 | 341 | 341 | 6,000 | 3,410 |
| 1992-10-30 | 353 | 359 | 352 | 359 | 8,000 | 3,590 |
| 1992-10-29 | 355 | 355 | 350 | 351 | 15,000 | 3,510 |
| 1992-10-28 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1992-10-27 | 348 | 348 | 342 | 345 | 19,000 | 3,450 |
| 1992-10-26 | 351 | 352 | 350 | 351 | 9,000 | 3,510 |
| 1992-10-23 | 352 | 352 | 352 | 352 | 9,000 | 3,520 |
| 1992-10-22 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1992-10-21 | 352 | 352 | 350 | 350 | 7,000 | 3,500 |
| 1992-10-20 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1992-10-19 | 369 | 369 | 351 | 351 | 6,000 | 3,510 |
| 1992-10-16 | 369 | 370 | 369 | 370 | 7,000 | 3,700 |
| 1992-10-15 | 350 | 351 | 350 | 351 | 12,000 | 3,510 |
| 1992-10-14 | 362 | 365 | 360 | 360 | 32,000 | 3,600 |
| 1992-10-13 | 365 | 370 | 360 | 360 | 35,000 | 3,600 |
| 1992-10-12 | 365 | 366 | 360 | 360 | 20,000 | 3,600 |
| 1992-10-09 | 370 | 370 | 355 | 370 | 10,000 | 3,700 |
| 1992-10-08 | 370 | 374 | 366 | 374 | 11,000 | 3,740 |
| 1992-10-07 | 375 | 375 | 365 | 365 | 14,000 | 3,650 |
| 1992-10-06 | 370 | 375 | 370 | 370 | 38,000 | 3,700 |
| 1992-10-05 | 376 | 380 | 370 | 375 | 63,000 | 3,750 |
| 1992-10-02 | 370 | 379 | 370 | 371 | 32,000 | 3,710 |
| 1992-10-01 | 385 | 385 | 370 | 370 | 17,000 | 3,700 |
| 1992-09-30 | 381 | 391 | 381 | 381 | 51,000 | 3,810 |
| 1992-09-29 | 391 | 392 | 381 | 387 | 28,000 | 3,870 |
| 1992-09-28 | 392 | 400 | 390 | 390 | 60,000 | 3,900 |
| 1992-09-25 | 380 | 390 | 380 | 387 | 69,000 | 3,870 |
| 1992-09-24 | 370 | 380 | 370 | 370 | 26,000 | 3,700 |
| 1992-09-22 | 360 | 370 | 360 | 370 | 56,000 | 3,700 |
| 1992-09-21 | 350 | 364 | 348 | 355 | 20,000 | 3,550 |
| 1992-09-18 | 350 | 358 | 343 | 343 | 15,000 | 3,430 |
| 1992-09-17 | 355 | 360 | 350 | 355 | 11,000 | 3,550 |
| 1992-09-16 | 371 | 371 | 365 | 365 | 10,000 | 3,650 |
| 1992-09-14 | 370 | 375 | 365 | 371 | 14,000 | 3,710 |
| 1992-09-11 | 375 | 375 | 370 | 370 | 23,000 | 3,700 |
| 1992-09-10 | 380 | 385 | 375 | 375 | 24,000 | 3,750 |
| 1992-09-09 | 385 | 385 | 375 | 375 | 26,000 | 3,750 |
| 1992-09-08 | 390 | 390 | 385 | 385 | 31,000 | 3,850 |
| 1992-09-07 | 389 | 390 | 385 | 390 | 28,000 | 3,900 |
| 1992-09-04 | 369 | 380 | 367 | 380 | 34,000 | 3,800 |
| 1992-09-03 | 358 | 370 | 355 | 370 | 28,000 | 3,700 |
| 1992-09-02 | 380 | 384 | 378 | 378 | 29,000 | 3,780 |
| 1992-09-01 | 395 | 395 | 390 | 390 | 48,000 | 3,900 |
| 1992-08-31 | 370 | 380 | 365 | 380 | 58,000 | 3,800 |
| 1992-08-28 | 355 | 366 | 350 | 360 | 66,000 | 3,600 |
| 1992-08-27 | 336 | 350 | 336 | 350 | 19,000 | 3,500 |
| 1992-08-26 | 342 | 350 | 340 | 341 | 40,000 | 3,410 |
| 1992-08-25 | 350 | 350 | 350 | 350 | 41,000 | 3,500 |
| 1992-08-24 | 352 | 360 | 350 | 350 | 49,000 | 3,500 |
| 1992-08-21 | 298 | 322 | 298 | 322 | 46,000 | 3,220 |
| 1992-08-20 | 280 | 295 | 280 | 295 | 27,000 | 2,950 |
| 1992-08-19 | 280 | 295 | 280 | 280 | 16,000 | 2,800 |
| 1992-08-18 | 289 | 289 | 275 | 280 | 19,000 | 2,800 |
| 1992-08-17 | 281 | 285 | 280 | 285 | 23,000 | 2,850 |
| 1992-08-14 | 258 | 260 | 255 | 260 | 24,000 | 2,600 |
| 1992-08-13 | 258 | 259 | 255 | 257 | 18,000 | 2,570 |
| 1992-08-12 | 280 | 280 | 274 | 274 | 6,000 | 2,740 |
| 1992-08-11 | 285 | 286 | 280 | 280 | 13,000 | 2,800 |
| 1992-08-10 | 305 | 305 | 280 | 280 | 14,000 | 2,800 |
| 1992-08-07 | 315 | 315 | 310 | 310 | 9,000 | 3,100 |
| 1992-08-06 | 323 | 325 | 318 | 325 | 36,000 | 3,250 |
| 1992-08-05 | 322 | 329 | 320 | 323 | 25,000 | 3,230 |
| 1992-08-04 | 321 | 321 | 319 | 321 | 10,000 | 3,210 |
| 1992-08-03 | 334 | 334 | 320 | 320 | 23,000 | 3,200 |
| 1992-07-31 | 330 | 330 | 329 | 329 | 7,000 | 3,290 |
| 1992-07-30 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1992-07-29 | 345 | 345 | 340 | 340 | 7,000 | 3,400 |
| 1992-07-28 | 351 | 351 | 346 | 346 | 9,000 | 3,460 |
| 1992-07-27 | 370 | 370 | 361 | 361 | 11,000 | 3,610 |
| 1992-07-24 | 353 | 365 | 350 | 365 | 13,000 | 3,650 |
| 1992-07-23 | 347 | 354 | 345 | 354 | 20,000 | 3,540 |
| 1992-07-22 | 371 | 371 | 350 | 350 | 20,000 | 3,500 |
| 1992-07-21 | 388 | 388 | 370 | 370 | 21,000 | 3,700 |
| 1992-07-17 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1992-07-16 | 400 | 408 | 400 | 400 | 9,000 | 4,000 |
| 1992-07-15 | 400 | 410 | 400 | 410 | 12,000 | 4,100 |
| 1992-07-14 | 406 | 406 | 400 | 400 | 11,000 | 4,000 |
| 1992-07-13 | 415 | 415 | 400 | 400 | 7,000 | 4,000 |
| 1992-07-09 | 415 | 423 | 410 | 420 | 11,000 | 4,200 |
| 1992-07-08 | 404 | 405 | 404 | 405 | 6,000 | 4,050 |
| 1992-07-07 | 432 | 435 | 423 | 425 | 23,000 | 4,250 |
| 1992-07-06 | 434 | 440 | 431 | 431 | 28,000 | 4,310 |
| 1992-07-03 | 425 | 435 | 425 | 434 | 58,000 | 4,340 |
| 1992-07-02 | 396 | 425 | 396 | 425 | 88,000 | 4,250 |
| 1992-07-01 | 401 | 401 | 396 | 396 | 11,000 | 3,960 |
| 1992-06-30 | 396 | 396 | 396 | 396 | 14,000 | 3,960 |
| 1992-06-29 | 397 | 397 | 380 | 381 | 25,000 | 3,810 |
| 1992-06-26 | 387 | 392 | 385 | 391 | 34,000 | 3,910 |
| 1992-06-25 | 369 | 373 | 362 | 373 | 7,000 | 3,730 |
| 1992-06-24 | 385 | 385 | 370 | 370 | 19,000 | 3,700 |
| 1992-06-22 | 361 | 365 | 360 | 360 | 22,000 | 3,600 |
| 1992-06-19 | 360 | 360 | 359 | 360 | 31,000 | 3,600 |
| 1992-06-17 | 381 | 390 | 380 | 390 | 14,000 | 3,900 |
| 1992-06-16 | 381 | 386 | 381 | 381 | 6,000 | 3,810 |
| 1992-06-15 | 389 | 390 | 389 | 389 | 4,000 | 3,890 |
| 1992-06-12 | 389 | 390 | 389 | 389 | 11,000 | 3,890 |
| 1992-06-10 | 389 | 409 | 389 | 409 | 5,000 | 4,090 |
| 1992-06-09 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-06-08 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-06-05 | 381 | 386 | 381 | 385 | 5,000 | 3,850 |
| 1992-06-04 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1992-06-03 | 387 | 387 | 385 | 385 | 2,000 | 3,850 |
| 1992-06-02 | 390 | 390 | 386 | 386 | 7,000 | 3,860 |
| 1992-06-01 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1992-05-29 | 380 | 390 | 380 | 390 | 15,000 | 3,900 |
| 1992-05-28 | 385 | 386 | 380 | 381 | 9,000 | 3,810 |
| 1992-05-27 | 405 | 405 | 390 | 390 | 8,000 | 3,900 |
| 1992-05-26 | 408 | 408 | 400 | 400 | 13,000 | 4,000 |
| 1992-05-25 | 392 | 408 | 392 | 407 | 24,000 | 4,070 |
| 1992-05-22 | 395 | 395 | 392 | 392 | 13,000 | 3,920 |
| 1992-05-20 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1992-05-19 | 395 | 400 | 395 | 395 | 11,000 | 3,950 |
| 1992-05-18 | 395 | 395 | 394 | 394 | 4,000 | 3,940 |
| 1992-05-15 | 400 | 400 | 388 | 388 | 32,000 | 3,880 |
| 1992-05-14 | 408 | 408 | 399 | 400 | 18,000 | 4,000 |
| 1992-05-13 | 409 | 410 | 407 | 408 | 9,000 | 4,080 |
| 1992-05-12 | 400 | 405 | 399 | 400 | 38,000 | 4,000 |
| 1992-05-11 | 402 | 403 | 395 | 395 | 17,000 | 3,950 |
| 1992-05-08 | 400 | 410 | 400 | 410 | 16,000 | 4,100 |
| 1992-05-06 | 363 | 370 | 363 | 370 | 6,000 | 3,700 |
| 1992-05-01 | 360 | 363 | 360 | 363 | 9,000 | 3,630 |
| 1992-04-30 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-04-28 | 368 | 368 | 360 | 360 | 3,000 | 3,600 |
| 1992-04-27 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 1992-04-24 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1992-04-23 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1992-04-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-21 | 355 | 355 | 345 | 345 | 10,000 | 3,450 |
| 1992-04-20 | 360 | 360 | 350 | 350 | 13,000 | 3,500 |
| 1992-04-17 | 355 | 370 | 355 | 360 | 18,000 | 3,600 |
| 1992-04-16 | 360 | 360 | 355 | 355 | 5,000 | 3,550 |
| 1992-04-15 | 353 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1992-04-14 | 340 | 348 | 340 | 348 | 14,000 | 3,480 |
| 1992-04-13 | 344 | 348 | 343 | 343 | 22,000 | 3,430 |
| 1992-04-10 | 314 | 338 | 310 | 338 | 33,000 | 3,380 |
| 1992-04-09 | 324 | 327 | 320 | 320 | 17,000 | 3,200 |
| 1992-04-08 | 350 | 350 | 340 | 340 | 35,000 | 3,400 |
| 1992-04-07 | 355 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1992-04-06 | 351 | 360 | 350 | 360 | 16,000 | 3,600 |
| 1992-04-03 | 360 | 360 | 350 | 350 | 15,000 | 3,500 |
| 1992-04-02 | 370 | 375 | 370 | 375 | 16,000 | 3,750 |
| 1992-04-01 | 398 | 399 | 390 | 390 | 26,000 | 3,900 |
| 1992-03-31 | 401 | 405 | 400 | 400 | 52,000 | 4,000 |
| 1992-03-27 | 410 | 410 | 400 | 400 | 25,000 | 4,000 |
| 1992-03-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-03-25 | 400 | 401 | 395 | 400 | 29,000 | 4,000 |
| 1992-03-24 | 425 | 425 | 410 | 410 | 15,000 | 4,100 |
| 1992-03-23 | 425 | 429 | 420 | 420 | 18,000 | 4,200 |
| 1992-03-19 | 390 | 420 | 390 | 420 | 45,000 | 4,200 |
| 1992-03-18 | 417 | 417 | 390 | 390 | 35,000 | 3,900 |
| 1992-03-17 | 427 | 427 | 410 | 415 | 36,000 | 4,150 |
| 1992-03-16 | 438 | 438 | 426 | 426 | 28,000 | 4,260 |
| 1992-03-13 | 444 | 449 | 440 | 440 | 14,000 | 4,400 |
| 1992-03-12 | 432 | 438 | 432 | 438 | 11,000 | 4,380 |
| 1992-03-11 | 440 | 440 | 432 | 433 | 23,000 | 4,330 |
| 1992-03-10 | 440 | 440 | 435 | 435 | 18,000 | 4,350 |
| 1992-03-09 | 435 | 440 | 431 | 431 | 24,000 | 4,310 |
| 1992-03-06 | 441 | 450 | 440 | 440 | 21,000 | 4,400 |
| 1992-03-05 | 446 | 446 | 443 | 445 | 41,000 | 4,450 |
| 1992-03-04 | 441 | 442 | 430 | 440 | 55,000 | 4,400 |
| 1992-03-03 | 455 | 455 | 441 | 441 | 16,000 | 4,410 |
| 1992-03-02 | 460 | 460 | 455 | 455 | 12,000 | 4,550 |
| 1992-02-28 | 460 | 465 | 460 | 460 | 32,000 | 4,600 |
| 1992-02-27 | 468 | 479 | 460 | 460 | 12,000 | 4,600 |
| 1992-02-26 | 435 | 463 | 435 | 463 | 42,000 | 4,630 |
| 1992-02-25 | 443 | 443 | 430 | 435 | 102,000 | 4,350 |
| 1992-02-24 | 450 | 450 | 440 | 440 | 46,000 | 4,400 |
| 1992-02-21 | 450 | 456 | 450 | 450 | 65,000 | 4,500 |
| 1992-02-20 | 450 | 450 | 441 | 450 | 57,000 | 4,500 |
| 1992-02-19 | 450 | 450 | 440 | 440 | 62,000 | 4,400 |
| 1992-02-18 | 471 | 471 | 460 | 460 | 44,000 | 4,600 |
| 1992-02-17 | 459 | 470 | 459 | 470 | 83,000 | 4,700 |
| 1992-02-14 | 485 | 485 | 479 | 479 | 22,000 | 4,790 |
| 1992-02-13 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
| 1992-02-12 | 511 | 511 | 495 | 501 | 18,000 | 5,010 |
| 1992-02-10 | 505 | 511 | 505 | 511 | 12,000 | 5,110 |
| 1992-02-07 | 521 | 531 | 520 | 531 | 45,000 | 5,310 |
| 1992-02-06 | 524 | 524 | 505 | 520 | 14,000 | 5,200 |
| 1992-02-05 | 500 | 530 | 495 | 530 | 25,000 | 5,300 |
| 1992-02-04 | 490 | 500 | 490 | 500 | 23,000 | 5,000 |
| 1992-02-03 | 480 | 490 | 480 | 490 | 25,000 | 4,900 |
| 1992-01-31 | 455 | 475 | 455 | 475 | 33,000 | 4,750 |
| 1992-01-30 | 445 | 453 | 444 | 450 | 26,000 | 4,500 |
| 1992-01-29 | 449 | 449 | 435 | 445 | 26,000 | 4,450 |
| 1992-01-28 | 450 | 450 | 435 | 450 | 36,000 | 4,500 |
| 1992-01-27 | 450 | 450 | 440 | 445 | 8,000 | 4,450 |
| 1992-01-24 | 455 | 455 | 450 | 450 | 22,000 | 4,500 |
| 1992-01-23 | 459 | 459 | 450 | 453 | 31,000 | 4,530 |
| 1992-01-22 | 440 | 450 | 440 | 449 | 43,000 | 4,490 |
| 1992-01-21 | 466 | 470 | 430 | 430 | 33,000 | 4,300 |
| 1992-01-20 | 485 | 485 | 466 | 466 | 12,000 | 4,660 |
| 1992-01-17 | 481 | 486 | 480 | 485 | 19,000 | 4,850 |
| 1992-01-16 | 490 | 498 | 465 | 476 | 51,000 | 4,760 |
| 1992-01-14 | 504 | 505 | 490 | 490 | 33,000 | 4,900 |
| 1992-01-13 | 534 | 534 | 514 | 514 | 15,000 | 5,140 |
| 1992-01-10 | 535 | 536 | 534 | 534 | 8,000 | 5,340 |
| 1992-01-09 | 530 | 533 | 530 | 533 | 4,000 | 5,330 |
| 1992-01-08 | 565 | 570 | 535 | 536 | 50,000 | 5,360 |
| 1992-01-07 | 567 | 570 | 565 | 565 | 9,000 | 5,650 |
| 1992-01-06 | 570 | 572 | 563 | 567 | 13,000 | 5,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
