1352 (株)ホウスイ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 323 | 323 | 320 | 320 | 13,000 | 3,200 |
| 1993-12-29 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1993-12-28 | 330 | 330 | 330 | 330 | 19,000 | 3,300 |
| 1993-12-27 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1993-12-24 | 335 | 335 | 331 | 331 | 12,000 | 3,310 |
| 1993-12-22 | 332 | 340 | 331 | 340 | 22,000 | 3,400 |
| 1993-12-21 | 333 | 340 | 333 | 340 | 17,000 | 3,400 |
| 1993-12-20 | 341 | 341 | 332 | 338 | 27,000 | 3,380 |
| 1993-12-17 | 345 | 355 | 345 | 355 | 5,000 | 3,550 |
| 1993-12-16 | 350 | 355 | 345 | 355 | 30,000 | 3,550 |
| 1993-12-15 | 345 | 346 | 345 | 345 | 9,000 | 3,450 |
| 1993-12-14 | 350 | 362 | 350 | 353 | 16,000 | 3,530 |
| 1993-12-13 | 352 | 362 | 352 | 362 | 6,000 | 3,620 |
| 1993-12-10 | 340 | 362 | 340 | 362 | 27,000 | 3,620 |
| 1993-12-09 | 332 | 351 | 332 | 342 | 10,000 | 3,420 |
| 1993-12-08 | 340 | 346 | 331 | 331 | 12,000 | 3,310 |
| 1993-12-07 | 340 | 346 | 340 | 345 | 16,000 | 3,450 |
| 1993-12-06 | 365 | 365 | 339 | 339 | 10,000 | 3,390 |
| 1993-12-03 | 377 | 377 | 360 | 360 | 33,000 | 3,600 |
| 1993-12-01 | 335 | 350 | 330 | 350 | 32,000 | 3,500 |
| 1993-11-30 | 344 | 344 | 330 | 330 | 42,000 | 3,300 |
| 1993-11-29 | 370 | 370 | 349 | 351 | 44,000 | 3,510 |
| 1993-11-26 | 370 | 370 | 370 | 370 | 81,000 | 3,700 |
| 1993-11-25 | 410 | 410 | 410 | 410 | 161,000 | 4,100 |
| 1993-11-24 | 490 | 490 | 490 | 490 | 742,000 | 4,900 |
| 1993-11-22 | 380 | 410 | 379 | 410 | 129,000 | 4,100 |
| 1993-11-19 | 376 | 377 | 365 | 365 | 31,000 | 3,650 |
| 1993-11-18 | 377 | 383 | 377 | 383 | 11,000 | 3,830 |
| 1993-11-17 | 370 | 378 | 370 | 378 | 14,000 | 3,780 |
| 1993-11-16 | 357 | 378 | 357 | 378 | 5,000 | 3,780 |
| 1993-11-15 | 371 | 376 | 362 | 362 | 16,000 | 3,620 |
| 1993-11-12 | 350 | 370 | 350 | 370 | 9,000 | 3,700 |
| 1993-11-11 | 351 | 351 | 349 | 350 | 20,000 | 3,500 |
| 1993-11-10 | 360 | 360 | 350 | 350 | 18,000 | 3,500 |
| 1993-11-09 | 371 | 371 | 360 | 366 | 17,000 | 3,660 |
| 1993-11-08 | 360 | 383 | 360 | 383 | 20,000 | 3,830 |
| 1993-11-05 | 369 | 370 | 368 | 368 | 8,000 | 3,680 |
| 1993-11-04 | 368 | 382 | 368 | 370 | 17,000 | 3,700 |
| 1993-11-02 | 360 | 370 | 360 | 362 | 43,000 | 3,620 |
| 1993-11-01 | 379 | 379 | 359 | 360 | 21,000 | 3,600 |
| 1993-10-29 | 370 | 379 | 370 | 379 | 16,000 | 3,790 |
| 1993-10-28 | 395 | 395 | 380 | 380 | 36,000 | 3,800 |
| 1993-10-27 | 399 | 399 | 390 | 395 | 31,000 | 3,950 |
| 1993-10-26 | 410 | 411 | 400 | 405 | 28,000 | 4,050 |
| 1993-10-25 | 410 | 411 | 410 | 410 | 35,000 | 4,100 |
| 1993-10-22 | 416 | 416 | 415 | 415 | 16,000 | 4,150 |
| 1993-10-21 | 394 | 396 | 394 | 396 | 12,000 | 3,960 |
| 1993-10-20 | 402 | 402 | 391 | 402 | 36,000 | 4,020 |
| 1993-10-19 | 402 | 407 | 402 | 402 | 38,000 | 4,020 |
| 1993-10-18 | 404 | 409 | 401 | 402 | 12,000 | 4,020 |
| 1993-10-15 | 390 | 400 | 390 | 399 | 30,000 | 3,990 |
| 1993-10-14 | 402 | 402 | 390 | 390 | 21,000 | 3,900 |
| 1993-10-13 | 410 | 415 | 402 | 402 | 21,000 | 4,020 |
| 1993-10-12 | 421 | 425 | 415 | 415 | 5,000 | 4,150 |
| 1993-10-08 | 425 | 426 | 420 | 420 | 9,000 | 4,200 |
| 1993-10-07 | 420 | 425 | 420 | 425 | 6,000 | 4,250 |
| 1993-10-06 | 420 | 425 | 420 | 425 | 6,000 | 4,250 |
| 1993-10-05 | 407 | 408 | 405 | 405 | 13,000 | 4,050 |
| 1993-10-04 | 410 | 410 | 405 | 405 | 11,000 | 4,050 |
| 1993-10-01 | 409 | 411 | 405 | 405 | 24,000 | 4,050 |
| 1993-09-30 | 421 | 421 | 405 | 410 | 28,000 | 4,100 |
| 1993-09-29 | 435 | 435 | 425 | 425 | 8,000 | 4,250 |
| 1993-09-28 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1993-09-27 | 440 | 440 | 430 | 430 | 21,000 | 4,300 |
| 1993-09-24 | 434 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1993-09-22 | 448 | 448 | 436 | 436 | 15,000 | 4,360 |
| 1993-09-21 | 459 | 459 | 448 | 448 | 14,000 | 4,480 |
| 1993-09-20 | 445 | 450 | 445 | 445 | 15,000 | 4,450 |
| 1993-09-17 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1993-09-16 | 451 | 451 | 450 | 450 | 23,000 | 4,500 |
| 1993-09-14 | 458 | 458 | 450 | 450 | 10,000 | 4,500 |
| 1993-09-13 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 1993-09-10 | 465 | 465 | 452 | 452 | 14,000 | 4,520 |
| 1993-09-09 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1993-09-08 | 454 | 456 | 452 | 456 | 12,000 | 4,560 |
| 1993-09-07 | 455 | 455 | 452 | 453 | 15,000 | 4,530 |
| 1993-09-06 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-09-03 | 461 | 464 | 456 | 456 | 9,000 | 4,560 |
| 1993-09-02 | 470 | 470 | 461 | 461 | 4,000 | 4,610 |
| 1993-09-01 | 470 | 470 | 468 | 470 | 9,000 | 4,700 |
| 1993-08-31 | 480 | 480 | 470 | 470 | 18,000 | 4,700 |
| 1993-08-30 | 470 | 485 | 470 | 485 | 17,000 | 4,850 |
| 1993-08-27 | 452 | 461 | 452 | 461 | 8,000 | 4,610 |
| 1993-08-26 | 452 | 455 | 452 | 452 | 11,000 | 4,520 |
| 1993-08-25 | 450 | 460 | 450 | 455 | 53,000 | 4,550 |
| 1993-08-24 | 460 | 460 | 451 | 451 | 18,000 | 4,510 |
| 1993-08-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-08-20 | 460 | 465 | 460 | 465 | 7,000 | 4,650 |
| 1993-08-18 | 484 | 485 | 480 | 480 | 20,000 | 4,800 |
| 1993-08-17 | 484 | 485 | 480 | 482 | 42,000 | 4,820 |
| 1993-08-16 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1993-08-13 | 450 | 452 | 450 | 452 | 23,000 | 4,520 |
| 1993-08-12 | 451 | 455 | 451 | 451 | 57,000 | 4,510 |
| 1993-08-11 | 455 | 455 | 451 | 451 | 20,000 | 4,510 |
| 1993-08-10 | 459 | 459 | 445 | 445 | 11,000 | 4,450 |
| 1993-08-09 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-08-06 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1993-08-05 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1993-08-04 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-08-03 | 470 | 480 | 465 | 480 | 10,000 | 4,800 |
| 1993-08-02 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1993-07-30 | 467 | 470 | 467 | 470 | 7,000 | 4,700 |
| 1993-07-29 | 450 | 450 | 446 | 450 | 13,000 | 4,500 |
| 1993-07-28 | 445 | 452 | 445 | 450 | 16,000 | 4,500 |
| 1993-07-27 | 450 | 450 | 445 | 445 | 24,000 | 4,450 |
| 1993-07-26 | 465 | 465 | 460 | 465 | 5,000 | 4,650 |
| 1993-07-22 | 476 | 477 | 465 | 465 | 10,000 | 4,650 |
| 1993-07-21 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1993-07-20 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1993-07-19 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1993-07-16 | 499 | 500 | 499 | 500 | 17,000 | 5,000 |
| 1993-07-15 | 505 | 510 | 495 | 495 | 16,000 | 4,950 |
| 1993-07-14 | 504 | 519 | 504 | 505 | 37,000 | 5,050 |
| 1993-07-13 | 486 | 499 | 486 | 494 | 14,000 | 4,940 |
| 1993-07-12 | 485 | 486 | 485 | 485 | 6,000 | 4,850 |
| 1993-07-09 | 483 | 485 | 481 | 481 | 6,000 | 4,810 |
| 1993-07-08 | 486 | 486 | 481 | 481 | 8,000 | 4,810 |
| 1993-07-07 | 482 | 482 | 481 | 481 | 20,000 | 4,810 |
| 1993-07-06 | 481 | 482 | 481 | 481 | 8,000 | 4,810 |
| 1993-07-05 | 485 | 485 | 480 | 480 | 17,000 | 4,800 |
| 1993-07-02 | 480 | 480 | 480 | 480 | 19,000 | 4,800 |
| 1993-07-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-06-30 | 483 | 485 | 480 | 480 | 14,000 | 4,800 |
| 1993-06-29 | 499 | 499 | 479 | 480 | 12,000 | 4,800 |
| 1993-06-28 | 497 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1993-06-25 | 485 | 495 | 485 | 495 | 18,000 | 4,950 |
| 1993-06-24 | 456 | 480 | 456 | 480 | 23,000 | 4,800 |
| 1993-06-23 | 456 | 458 | 450 | 450 | 57,000 | 4,500 |
| 1993-06-22 | 440 | 456 | 440 | 456 | 42,000 | 4,560 |
| 1993-06-21 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1993-06-18 | 500 | 500 | 492 | 492 | 13,000 | 4,920 |
| 1993-06-17 | 500 | 500 | 488 | 495 | 24,000 | 4,950 |
| 1993-06-16 | 513 | 513 | 487 | 510 | 44,000 | 5,100 |
| 1993-06-15 | 560 | 560 | 538 | 538 | 29,000 | 5,380 |
| 1993-06-14 | 565 | 565 | 560 | 560 | 33,000 | 5,600 |
| 1993-06-11 | 560 | 565 | 560 | 565 | 82,000 | 5,650 |
| 1993-06-10 | 549 | 549 | 549 | 549 | 5,000 | 5,490 |
| 1993-06-08 | 555 | 560 | 550 | 555 | 27,000 | 5,550 |
| 1993-06-07 | 550 | 555 | 550 | 550 | 28,000 | 5,500 |
| 1993-06-04 | 550 | 560 | 541 | 550 | 41,000 | 5,500 |
| 1993-06-03 | 550 | 560 | 544 | 560 | 32,000 | 5,600 |
| 1993-06-02 | 558 | 560 | 550 | 554 | 44,000 | 5,540 |
| 1993-06-01 | 572 | 572 | 548 | 568 | 54,000 | 5,680 |
| 1993-05-31 | 572 | 580 | 572 | 580 | 74,000 | 5,800 |
| 1993-05-28 | 579 | 579 | 565 | 572 | 109,000 | 5,720 |
| 1993-05-27 | 560 | 575 | 555 | 555 | 228,000 | 5,550 |
| 1993-05-26 | 510 | 540 | 510 | 540 | 113,000 | 5,400 |
| 1993-05-25 | 490 | 510 | 490 | 510 | 145,000 | 5,100 |
| 1993-05-24 | 485 | 490 | 479 | 485 | 48,000 | 4,850 |
| 1993-05-21 | 470 | 480 | 470 | 480 | 37,000 | 4,800 |
| 1993-05-20 | 462 | 462 | 460 | 460 | 13,000 | 4,600 |
| 1993-05-19 | 459 | 461 | 458 | 460 | 40,000 | 4,600 |
| 1993-05-18 | 488 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1993-05-17 | 484 | 490 | 484 | 490 | 47,000 | 4,900 |
| 1993-05-14 | 480 | 485 | 480 | 480 | 44,000 | 4,800 |
| 1993-05-13 | 480 | 485 | 474 | 479 | 37,000 | 4,790 |
| 1993-05-12 | 494 | 498 | 477 | 477 | 120,000 | 4,770 |
| 1993-05-11 | 483 | 501 | 482 | 495 | 133,000 | 4,950 |
| 1993-05-10 | 474 | 480 | 471 | 480 | 97,000 | 4,800 |
| 1993-05-07 | 449 | 460 | 445 | 460 | 125,000 | 4,600 |
| 1993-05-06 | 429 | 451 | 429 | 444 | 80,000 | 4,440 |
| 1993-04-30 | 419 | 429 | 418 | 428 | 58,000 | 4,280 |
| 1993-04-28 | 414 | 420 | 410 | 410 | 73,000 | 4,100 |
| 1993-04-27 | 396 | 409 | 396 | 409 | 15,000 | 4,090 |
| 1993-04-26 | 409 | 413 | 385 | 385 | 38,000 | 3,850 |
| 1993-04-23 | 400 | 409 | 400 | 409 | 65,000 | 4,090 |
| 1993-04-22 | 395 | 400 | 395 | 400 | 18,000 | 4,000 |
| 1993-04-21 | 395 | 395 | 390 | 395 | 19,000 | 3,950 |
| 1993-04-20 | 400 | 405 | 392 | 392 | 26,000 | 3,920 |
| 1993-04-19 | 397 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1993-04-16 | 405 | 409 | 395 | 395 | 51,000 | 3,950 |
| 1993-04-15 | 395 | 409 | 395 | 408 | 43,000 | 4,080 |
| 1993-04-14 | 410 | 410 | 400 | 405 | 51,000 | 4,050 |
| 1993-04-13 | 400 | 413 | 400 | 412 | 55,000 | 4,120 |
| 1993-04-12 | 400 | 413 | 400 | 400 | 86,000 | 4,000 |
| 1993-04-09 | 378 | 398 | 378 | 393 | 138,000 | 3,930 |
| 1993-04-08 | 381 | 382 | 380 | 380 | 39,000 | 3,800 |
| 1993-04-07 | 385 | 385 | 375 | 380 | 39,000 | 3,800 |
| 1993-04-06 | 378 | 382 | 373 | 380 | 88,000 | 3,800 |
| 1993-04-05 | 357 | 378 | 354 | 374 | 68,000 | 3,740 |
| 1993-04-02 | 350 | 357 | 345 | 357 | 41,000 | 3,570 |
| 1993-04-01 | 346 | 347 | 345 | 347 | 27,000 | 3,470 |
| 1993-03-31 | 347 | 349 | 345 | 345 | 40,000 | 3,450 |
| 1993-03-30 | 350 | 350 | 345 | 345 | 59,000 | 3,450 |
| 1993-03-29 | 330 | 339 | 329 | 336 | 57,000 | 3,360 |
| 1993-03-26 | 334 | 334 | 319 | 330 | 28,000 | 3,300 |
| 1993-03-25 | 319 | 325 | 319 | 325 | 5,000 | 3,250 |
| 1993-03-24 | 325 | 325 | 310 | 310 | 21,000 | 3,100 |
| 1993-03-23 | 332 | 332 | 317 | 320 | 58,000 | 3,200 |
| 1993-03-22 | 334 | 339 | 334 | 335 | 24,000 | 3,350 |
| 1993-03-19 | 330 | 331 | 324 | 324 | 22,000 | 3,240 |
| 1993-03-18 | 318 | 320 | 316 | 318 | 32,000 | 3,180 |
| 1993-03-17 | 310 | 318 | 307 | 318 | 34,000 | 3,180 |
| 1993-03-16 | 316 | 317 | 312 | 312 | 25,000 | 3,120 |
| 1993-03-15 | 319 | 319 | 312 | 312 | 10,000 | 3,120 |
| 1993-03-12 | 319 | 319 | 319 | 319 | 21,000 | 3,190 |
| 1993-03-11 | 313 | 317 | 311 | 311 | 10,000 | 3,110 |
| 1993-03-10 | 315 | 315 | 310 | 311 | 9,000 | 3,110 |
| 1993-03-09 | 315 | 315 | 310 | 310 | 16,000 | 3,100 |
| 1993-03-08 | 301 | 320 | 300 | 320 | 14,000 | 3,200 |
| 1993-03-05 | 302 | 302 | 300 | 300 | 17,000 | 3,000 |
| 1993-03-04 | 307 | 307 | 301 | 301 | 9,000 | 3,010 |
| 1993-03-03 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1993-03-02 | 311 | 311 | 305 | 305 | 12,000 | 3,050 |
| 1993-03-01 | 312 | 312 | 310 | 310 | 12,000 | 3,100 |
| 1993-02-26 | 307 | 314 | 307 | 314 | 4,000 | 3,140 |
| 1993-02-25 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1993-02-24 | 305 | 306 | 305 | 306 | 5,000 | 3,060 |
| 1993-02-23 | 310 | 312 | 310 | 310 | 16,000 | 3,100 |
| 1993-02-22 | 310 | 310 | 306 | 310 | 11,000 | 3,100 |
| 1993-02-19 | 315 | 319 | 310 | 310 | 18,000 | 3,100 |
| 1993-02-18 | 310 | 315 | 310 | 315 | 8,000 | 3,150 |
| 1993-02-17 | 314 | 314 | 310 | 310 | 6,000 | 3,100 |
| 1993-02-16 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1993-02-15 | 310 | 320 | 310 | 320 | 7,000 | 3,200 |
| 1993-02-12 | 300 | 306 | 300 | 306 | 8,000 | 3,060 |
| 1993-02-10 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1993-02-08 | 322 | 330 | 322 | 330 | 6,000 | 3,300 |
| 1993-02-05 | 320 | 325 | 320 | 322 | 8,000 | 3,220 |
| 1993-02-04 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1993-02-03 | 320 | 329 | 320 | 320 | 16,000 | 3,200 |
| 1993-02-02 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
| 1993-01-29 | 314 | 315 | 314 | 314 | 4,000 | 3,140 |
| 1993-01-28 | 295 | 314 | 295 | 314 | 11,000 | 3,140 |
| 1993-01-27 | 292 | 300 | 292 | 300 | 5,000 | 3,000 |
| 1993-01-26 | 302 | 302 | 298 | 300 | 13,000 | 3,000 |
| 1993-01-25 | 305 | 305 | 302 | 302 | 10,000 | 3,020 |
| 1993-01-22 | 313 | 313 | 305 | 305 | 4,000 | 3,050 |
| 1993-01-21 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 1993-01-20 | 306 | 306 | 301 | 305 | 8,000 | 3,050 |
| 1993-01-19 | 310 | 310 | 306 | 306 | 3,000 | 3,060 |
| 1993-01-18 | 304 | 305 | 302 | 302 | 8,000 | 3,020 |
| 1993-01-14 | 304 | 309 | 304 | 309 | 6,000 | 3,090 |
| 1993-01-13 | 305 | 305 | 304 | 304 | 9,000 | 3,040 |
| 1993-01-12 | 305 | 314 | 305 | 314 | 5,000 | 3,140 |
| 1993-01-11 | 319 | 319 | 304 | 304 | 10,000 | 3,040 |
| 1993-01-08 | 315 | 315 | 315 | 315 | 24,000 | 3,150 |
| 1993-01-07 | 315 | 320 | 315 | 315 | 11,000 | 3,150 |
| 1993-01-06 | 310 | 310 | 301 | 306 | 24,000 | 3,060 |
| 1993-01-04 | 323 | 323 | 310 | 310 | 12,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
