1352 (株)ホウスイ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1994-12-29 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1994-12-28 | 360 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1994-12-27 | 360 | 360 | 350 | 355 | 13,000 | 3,550 |
| 1994-12-26 | 341 | 350 | 341 | 350 | 15,000 | 3,500 |
| 1994-12-22 | 326 | 345 | 326 | 341 | 20,000 | 3,410 |
| 1994-12-21 | 329 | 333 | 325 | 325 | 13,000 | 3,250 |
| 1994-12-20 | 335 | 335 | 325 | 325 | 8,000 | 3,250 |
| 1994-12-19 | 330 | 330 | 325 | 325 | 23,000 | 3,250 |
| 1994-12-16 | 328 | 330 | 325 | 325 | 14,000 | 3,250 |
| 1994-12-15 | 325 | 329 | 325 | 329 | 9,000 | 3,290 |
| 1994-12-14 | 320 | 329 | 320 | 329 | 17,000 | 3,290 |
| 1994-12-13 | 327 | 330 | 325 | 329 | 23,000 | 3,290 |
| 1994-12-12 | 335 | 335 | 330 | 330 | 20,000 | 3,300 |
| 1994-12-09 | 330 | 335 | 330 | 335 | 19,000 | 3,350 |
| 1994-12-08 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1994-12-07 | 340 | 341 | 336 | 337 | 9,000 | 3,370 |
| 1994-12-06 | 335 | 341 | 335 | 341 | 7,000 | 3,410 |
| 1994-12-05 | 339 | 339 | 336 | 336 | 3,000 | 3,360 |
| 1994-12-02 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1994-12-01 | 336 | 336 | 327 | 327 | 13,000 | 3,270 |
| 1994-11-30 | 332 | 333 | 332 | 333 | 11,000 | 3,330 |
| 1994-11-29 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1994-11-28 | 327 | 332 | 327 | 330 | 18,000 | 3,300 |
| 1994-11-25 | 327 | 331 | 327 | 330 | 4,000 | 3,300 |
| 1994-11-24 | 330 | 340 | 325 | 325 | 26,000 | 3,250 |
| 1994-11-22 | 340 | 340 | 336 | 336 | 17,000 | 3,360 |
| 1994-11-21 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1994-11-18 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1994-11-17 | 347 | 347 | 335 | 335 | 22,000 | 3,350 |
| 1994-11-16 | 345 | 346 | 342 | 342 | 14,000 | 3,420 |
| 1994-11-15 | 340 | 345 | 340 | 341 | 16,000 | 3,410 |
| 1994-11-14 | 341 | 341 | 340 | 340 | 17,000 | 3,400 |
| 1994-11-11 | 335 | 336 | 335 | 336 | 13,000 | 3,360 |
| 1994-11-10 | 351 | 351 | 350 | 350 | 14,000 | 3,500 |
| 1994-11-09 | 361 | 361 | 350 | 350 | 10,000 | 3,500 |
| 1994-11-08 | 360 | 361 | 358 | 361 | 6,000 | 3,610 |
| 1994-11-04 | 361 | 363 | 361 | 363 | 5,000 | 3,630 |
| 1994-11-02 | 368 | 368 | 365 | 365 | 5,000 | 3,650 |
| 1994-11-01 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1994-10-31 | 360 | 363 | 356 | 360 | 14,000 | 3,600 |
| 1994-10-28 | 356 | 356 | 356 | 356 | 7,000 | 3,560 |
| 1994-10-27 | 356 | 360 | 355 | 356 | 15,000 | 3,560 |
| 1994-10-26 | 360 | 360 | 352 | 355 | 11,000 | 3,550 |
| 1994-10-25 | 370 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1994-10-24 | 360 | 361 | 360 | 361 | 16,000 | 3,610 |
| 1994-10-21 | 362 | 362 | 361 | 362 | 9,000 | 3,620 |
| 1994-10-20 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1994-10-19 | 380 | 380 | 378 | 378 | 6,000 | 3,780 |
| 1994-10-18 | 373 | 379 | 372 | 378 | 14,000 | 3,780 |
| 1994-10-17 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1994-10-13 | 372 | 373 | 363 | 363 | 7,000 | 3,630 |
| 1994-10-12 | 359 | 365 | 359 | 365 | 14,000 | 3,650 |
| 1994-10-11 | 352 | 352 | 350 | 350 | 15,000 | 3,500 |
| 1994-10-07 | 354 | 354 | 352 | 352 | 15,000 | 3,520 |
| 1994-10-06 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1994-10-05 | 354 | 355 | 352 | 355 | 9,000 | 3,550 |
| 1994-10-04 | 355 | 360 | 355 | 359 | 11,000 | 3,590 |
| 1994-10-03 | 352 | 352 | 352 | 352 | 5,000 | 3,520 |
| 1994-09-30 | 362 | 362 | 355 | 355 | 12,000 | 3,550 |
| 1994-09-29 | 353 | 355 | 352 | 355 | 10,000 | 3,550 |
| 1994-09-28 | 353 | 353 | 352 | 352 | 9,000 | 3,520 |
| 1994-09-27 | 362 | 362 | 350 | 350 | 19,000 | 3,500 |
| 1994-09-26 | 372 | 372 | 372 | 372 | 13,000 | 3,720 |
| 1994-09-22 | 355 | 360 | 350 | 352 | 31,000 | 3,520 |
| 1994-09-21 | 360 | 360 | 352 | 353 | 12,000 | 3,530 |
| 1994-09-20 | 364 | 364 | 359 | 362 | 6,000 | 3,620 |
| 1994-09-19 | 361 | 361 | 350 | 351 | 21,000 | 3,510 |
| 1994-09-16 | 360 | 360 | 360 | 360 | 26,000 | 3,600 |
| 1994-09-14 | 365 | 369 | 364 | 364 | 10,000 | 3,640 |
| 1994-09-13 | 371 | 371 | 363 | 364 | 19,000 | 3,640 |
| 1994-09-09 | 364 | 379 | 364 | 379 | 32,000 | 3,790 |
| 1994-09-08 | 361 | 372 | 360 | 365 | 20,000 | 3,650 |
| 1994-09-07 | 377 | 377 | 360 | 362 | 10,000 | 3,620 |
| 1994-09-06 | 381 | 381 | 377 | 377 | 16,000 | 3,770 |
| 1994-09-05 | 385 | 385 | 381 | 381 | 21,000 | 3,810 |
| 1994-09-02 | 381 | 385 | 381 | 385 | 25,000 | 3,850 |
| 1994-09-01 | 384 | 384 | 382 | 383 | 12,000 | 3,830 |
| 1994-08-31 | 382 | 385 | 382 | 384 | 10,000 | 3,840 |
| 1994-08-30 | 386 | 390 | 385 | 385 | 22,000 | 3,850 |
| 1994-08-29 | 385 | 386 | 385 | 386 | 9,000 | 3,860 |
| 1994-08-26 | 393 | 393 | 393 | 393 | 12,000 | 3,930 |
| 1994-08-25 | 385 | 393 | 385 | 393 | 10,000 | 3,930 |
| 1994-08-24 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1994-08-23 | 383 | 385 | 381 | 385 | 22,000 | 3,850 |
| 1994-08-22 | 393 | 393 | 381 | 381 | 28,000 | 3,810 |
| 1994-08-19 | 390 | 390 | 389 | 389 | 17,000 | 3,890 |
| 1994-08-18 | 394 | 394 | 387 | 387 | 13,000 | 3,870 |
| 1994-08-17 | 401 | 401 | 399 | 400 | 4,000 | 4,000 |
| 1994-08-16 | 395 | 402 | 395 | 402 | 22,000 | 4,020 |
| 1994-08-15 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1994-08-11 | 400 | 408 | 400 | 408 | 5,000 | 4,080 |
| 1994-08-10 | 390 | 400 | 390 | 400 | 7,000 | 4,000 |
| 1994-08-09 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1994-08-05 | 408 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1994-08-04 | 400 | 413 | 400 | 413 | 18,000 | 4,130 |
| 1994-08-03 | 407 | 410 | 407 | 407 | 5,000 | 4,070 |
| 1994-08-02 | 395 | 406 | 395 | 406 | 8,000 | 4,060 |
| 1994-08-01 | 395 | 395 | 385 | 395 | 10,000 | 3,950 |
| 1994-07-29 | 386 | 394 | 386 | 394 | 9,000 | 3,940 |
| 1994-07-28 | 384 | 385 | 380 | 380 | 15,000 | 3,800 |
| 1994-07-27 | 390 | 390 | 385 | 385 | 19,000 | 3,850 |
| 1994-07-26 | 391 | 395 | 391 | 395 | 25,000 | 3,950 |
| 1994-07-25 | 396 | 396 | 391 | 391 | 17,000 | 3,910 |
| 1994-07-22 | 400 | 401 | 396 | 396 | 14,000 | 3,960 |
| 1994-07-21 | 401 | 402 | 401 | 401 | 14,000 | 4,010 |
| 1994-07-20 | 410 | 410 | 401 | 401 | 29,000 | 4,010 |
| 1994-07-19 | 406 | 406 | 405 | 405 | 9,000 | 4,050 |
| 1994-07-18 | 405 | 405 | 403 | 403 | 15,000 | 4,030 |
| 1994-07-15 | 406 | 410 | 405 | 405 | 16,000 | 4,050 |
| 1994-07-14 | 403 | 405 | 403 | 405 | 22,000 | 4,050 |
| 1994-07-13 | 402 | 406 | 400 | 400 | 52,000 | 4,000 |
| 1994-07-12 | 402 | 402 | 400 | 401 | 19,000 | 4,010 |
| 1994-07-11 | 405 | 405 | 401 | 402 | 22,000 | 4,020 |
| 1994-07-08 | 406 | 406 | 402 | 402 | 19,000 | 4,020 |
| 1994-07-07 | 405 | 410 | 405 | 405 | 16,000 | 4,050 |
| 1994-07-06 | 410 | 410 | 405 | 405 | 47,000 | 4,050 |
| 1994-07-05 | 410 | 412 | 410 | 412 | 23,000 | 4,120 |
| 1994-07-04 | 410 | 412 | 410 | 410 | 21,000 | 4,100 |
| 1994-07-01 | 410 | 410 | 407 | 410 | 17,000 | 4,100 |
| 1994-06-30 | 402 | 415 | 402 | 415 | 35,000 | 4,150 |
| 1994-06-29 | 410 | 410 | 408 | 410 | 17,000 | 4,100 |
| 1994-06-28 | 406 | 414 | 406 | 411 | 23,000 | 4,110 |
| 1994-06-27 | 401 | 405 | 401 | 402 | 36,000 | 4,020 |
| 1994-06-24 | 421 | 425 | 414 | 416 | 144,000 | 4,160 |
| 1994-06-23 | 421 | 431 | 421 | 421 | 29,000 | 4,210 |
| 1994-06-22 | 407 | 416 | 406 | 416 | 74,000 | 4,160 |
| 1994-06-21 | 438 | 438 | 421 | 422 | 72,000 | 4,220 |
| 1994-06-20 | 449 | 450 | 434 | 443 | 61,000 | 4,430 |
| 1994-06-17 | 439 | 450 | 439 | 448 | 237,000 | 4,480 |
| 1994-06-16 | 420 | 440 | 420 | 433 | 142,000 | 4,330 |
| 1994-06-15 | 412 | 418 | 412 | 415 | 57,000 | 4,150 |
| 1994-06-14 | 425 | 425 | 411 | 418 | 45,000 | 4,180 |
| 1994-06-13 | 422 | 425 | 420 | 423 | 45,000 | 4,230 |
| 1994-06-10 | 417 | 420 | 415 | 420 | 57,000 | 4,200 |
| 1994-06-09 | 420 | 420 | 413 | 415 | 78,000 | 4,150 |
| 1994-06-08 | 405 | 420 | 401 | 420 | 112,000 | 4,200 |
| 1994-06-07 | 400 | 400 | 395 | 400 | 22,000 | 4,000 |
| 1994-06-06 | 390 | 395 | 390 | 395 | 12,000 | 3,950 |
| 1994-06-03 | 406 | 406 | 400 | 400 | 15,000 | 4,000 |
| 1994-06-02 | 405 | 406 | 400 | 406 | 40,000 | 4,060 |
| 1994-06-01 | 402 | 404 | 396 | 404 | 49,000 | 4,040 |
| 1994-05-31 | 400 | 402 | 395 | 402 | 61,000 | 4,020 |
| 1994-05-30 | 395 | 400 | 395 | 395 | 35,000 | 3,950 |
| 1994-05-27 | 390 | 391 | 385 | 390 | 23,000 | 3,900 |
| 1994-05-26 | 391 | 391 | 390 | 391 | 14,000 | 3,910 |
| 1994-05-25 | 393 | 400 | 390 | 391 | 12,000 | 3,910 |
| 1994-05-24 | 385 | 395 | 382 | 385 | 25,000 | 3,850 |
| 1994-05-23 | 388 | 388 | 380 | 381 | 19,000 | 3,810 |
| 1994-05-20 | 385 | 388 | 385 | 388 | 3,000 | 3,880 |
| 1994-05-19 | 385 | 388 | 381 | 388 | 14,000 | 3,880 |
| 1994-05-18 | 390 | 390 | 381 | 381 | 14,000 | 3,810 |
| 1994-05-17 | 385 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1994-05-16 | 394 | 394 | 385 | 385 | 14,000 | 3,850 |
| 1994-05-13 | 388 | 394 | 378 | 394 | 22,000 | 3,940 |
| 1994-05-12 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1994-05-11 | 388 | 395 | 388 | 390 | 21,000 | 3,900 |
| 1994-05-10 | 379 | 388 | 378 | 388 | 23,000 | 3,880 |
| 1994-05-09 | 383 | 383 | 378 | 378 | 13,000 | 3,780 |
| 1994-05-06 | 389 | 389 | 381 | 381 | 13,000 | 3,810 |
| 1994-05-02 | 390 | 390 | 372 | 372 | 14,000 | 3,720 |
| 1994-04-28 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1994-04-27 | 395 | 398 | 390 | 398 | 13,000 | 3,980 |
| 1994-04-26 | 385 | 390 | 385 | 390 | 20,000 | 3,900 |
| 1994-04-25 | 395 | 395 | 386 | 388 | 11,000 | 3,880 |
| 1994-04-22 | 400 | 400 | 393 | 393 | 10,000 | 3,930 |
| 1994-04-21 | 386 | 395 | 386 | 395 | 19,000 | 3,950 |
| 1994-04-20 | 409 | 409 | 390 | 390 | 36,000 | 3,900 |
| 1994-04-19 | 410 | 410 | 405 | 408 | 41,000 | 4,080 |
| 1994-04-18 | 402 | 420 | 402 | 410 | 133,000 | 4,100 |
| 1994-04-15 | 395 | 400 | 393 | 400 | 59,000 | 4,000 |
| 1994-04-14 | 393 | 393 | 385 | 390 | 33,000 | 3,900 |
| 1994-04-13 | 386 | 390 | 385 | 390 | 8,000 | 3,900 |
| 1994-04-12 | 393 | 393 | 385 | 385 | 14,000 | 3,850 |
| 1994-04-11 | 395 | 395 | 385 | 385 | 27,000 | 3,850 |
| 1994-04-08 | 399 | 399 | 379 | 390 | 110,000 | 3,900 |
| 1994-04-07 | 375 | 390 | 372 | 385 | 98,000 | 3,850 |
| 1994-04-06 | 370 | 376 | 362 | 372 | 73,000 | 3,720 |
| 1994-04-05 | 364 | 370 | 360 | 360 | 38,000 | 3,600 |
| 1994-04-04 | 369 | 369 | 361 | 365 | 24,000 | 3,650 |
| 1994-04-01 | 361 | 366 | 360 | 361 | 21,000 | 3,610 |
| 1994-03-31 | 369 | 370 | 361 | 361 | 7,000 | 3,610 |
| 1994-03-30 | 372 | 372 | 361 | 370 | 12,000 | 3,700 |
| 1994-03-29 | 380 | 380 | 373 | 373 | 22,000 | 3,730 |
| 1994-03-28 | 365 | 376 | 362 | 376 | 28,000 | 3,760 |
| 1994-03-25 | 372 | 372 | 365 | 365 | 28,000 | 3,650 |
| 1994-03-24 | 375 | 378 | 370 | 378 | 23,000 | 3,780 |
| 1994-03-23 | 378 | 381 | 377 | 380 | 34,000 | 3,800 |
| 1994-03-22 | 381 | 385 | 380 | 383 | 37,000 | 3,830 |
| 1994-03-18 | 384 | 385 | 377 | 377 | 38,000 | 3,770 |
| 1994-03-17 | 384 | 384 | 375 | 382 | 124,000 | 3,820 |
| 1994-03-16 | 370 | 375 | 365 | 375 | 30,000 | 3,750 |
| 1994-03-15 | 374 | 374 | 370 | 370 | 29,000 | 3,700 |
| 1994-03-14 | 364 | 371 | 364 | 370 | 50,000 | 3,700 |
| 1994-03-11 | 360 | 370 | 360 | 361 | 35,000 | 3,610 |
| 1994-03-10 | 365 | 365 | 362 | 363 | 12,000 | 3,630 |
| 1994-03-09 | 364 | 370 | 364 | 365 | 15,000 | 3,650 |
| 1994-03-08 | 369 | 369 | 364 | 365 | 12,000 | 3,650 |
| 1994-03-07 | 361 | 365 | 360 | 364 | 37,000 | 3,640 |
| 1994-03-04 | 360 | 365 | 359 | 365 | 28,000 | 3,650 |
| 1994-03-03 | 360 | 360 | 355 | 359 | 19,000 | 3,590 |
| 1994-03-02 | 369 | 369 | 360 | 360 | 25,000 | 3,600 |
| 1994-03-01 | 361 | 370 | 361 | 365 | 34,000 | 3,650 |
| 1994-02-28 | 351 | 359 | 351 | 359 | 33,000 | 3,590 |
| 1994-02-25 | 345 | 355 | 345 | 351 | 26,000 | 3,510 |
| 1994-02-24 | 340 | 345 | 340 | 345 | 96,000 | 3,450 |
| 1994-02-23 | 335 | 340 | 331 | 335 | 121,000 | 3,350 |
| 1994-02-22 | 340 | 340 | 337 | 337 | 49,000 | 3,370 |
| 1994-02-21 | 340 | 345 | 340 | 340 | 30,000 | 3,400 |
| 1994-02-18 | 340 | 340 | 337 | 338 | 26,000 | 3,380 |
| 1994-02-17 | 345 | 345 | 337 | 337 | 28,000 | 3,370 |
| 1994-02-16 | 345 | 350 | 345 | 346 | 36,000 | 3,460 |
| 1994-02-15 | 345 | 345 | 342 | 345 | 16,000 | 3,450 |
| 1994-02-14 | 351 | 351 | 346 | 350 | 30,000 | 3,500 |
| 1994-02-10 | 347 | 359 | 347 | 351 | 59,000 | 3,510 |
| 1994-02-09 | 360 | 360 | 345 | 345 | 100,000 | 3,450 |
| 1994-02-08 | 353 | 360 | 352 | 355 | 97,000 | 3,550 |
| 1994-02-07 | 353 | 353 | 347 | 350 | 71,000 | 3,500 |
| 1994-02-04 | 359 | 360 | 353 | 353 | 16,000 | 3,530 |
| 1994-02-03 | 367 | 367 | 355 | 360 | 34,000 | 3,600 |
| 1994-02-02 | 366 | 370 | 358 | 366 | 33,000 | 3,660 |
| 1994-02-01 | 370 | 375 | 370 | 372 | 75,000 | 3,720 |
| 1994-01-31 | 360 | 370 | 360 | 369 | 144,000 | 3,690 |
| 1994-01-28 | 348 | 349 | 345 | 345 | 40,000 | 3,450 |
| 1994-01-27 | 345 | 349 | 341 | 349 | 38,000 | 3,490 |
| 1994-01-26 | 335 | 340 | 330 | 340 | 97,000 | 3,400 |
| 1994-01-25 | 340 | 345 | 338 | 340 | 19,000 | 3,400 |
| 1994-01-24 | 340 | 340 | 340 | 340 | 24,000 | 3,400 |
| 1994-01-21 | 360 | 360 | 350 | 351 | 25,000 | 3,510 |
| 1994-01-20 | 355 | 360 | 355 | 360 | 23,000 | 3,600 |
| 1994-01-19 | 359 | 365 | 358 | 365 | 14,000 | 3,650 |
| 1994-01-18 | 370 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1994-01-17 | 372 | 372 | 367 | 368 | 33,000 | 3,680 |
| 1994-01-14 | 365 | 370 | 365 | 370 | 6,000 | 3,700 |
| 1994-01-13 | 371 | 375 | 370 | 370 | 25,000 | 3,700 |
| 1994-01-12 | 350 | 370 | 350 | 370 | 18,000 | 3,700 |
| 1994-01-11 | 360 | 364 | 360 | 360 | 13,000 | 3,600 |
| 1994-01-10 | 353 | 360 | 350 | 355 | 27,000 | 3,550 |
| 1994-01-07 | 333 | 343 | 333 | 343 | 6,000 | 3,430 |
| 1994-01-06 | 341 | 341 | 340 | 340 | 9,000 | 3,400 |
| 1994-01-05 | 330 | 330 | 326 | 326 | 9,000 | 3,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
