1352 (株)ホウスイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 538 | 540 | 526 | 530 | 69,000 | 5,300 |
| 1995-12-28 | 530 | 550 | 525 | 540 | 163,000 | 5,400 |
| 1995-12-27 | 580 | 580 | 550 | 560 | 266,000 | 5,600 |
| 1995-12-26 | 550 | 580 | 547 | 564 | 531,000 | 5,640 |
| 1995-12-25 | 510 | 550 | 505 | 544 | 425,000 | 5,440 |
| 1995-12-22 | 490 | 500 | 486 | 490 | 128,000 | 4,900 |
| 1995-12-21 | 525 | 525 | 500 | 500 | 135,000 | 5,000 |
| 1995-12-20 | 517 | 526 | 509 | 509 | 125,000 | 5,090 |
| 1995-12-19 | 505 | 525 | 485 | 510 | 186,000 | 5,100 |
| 1995-12-18 | 526 | 530 | 510 | 515 | 184,000 | 5,150 |
| 1995-12-15 | 560 | 560 | 540 | 546 | 457,000 | 5,460 |
| 1995-12-14 | 500 | 550 | 482 | 550 | 365,000 | 5,500 |
| 1995-12-13 | 520 | 520 | 500 | 500 | 291,000 | 5,000 |
| 1995-12-12 | 520 | 520 | 501 | 520 | 479,000 | 5,200 |
| 1995-12-11 | 458 | 525 | 458 | 524 | 1,062,000 | 5,240 |
| 1995-12-08 | 426 | 455 | 421 | 450 | 256,000 | 4,500 |
| 1995-12-07 | 415 | 430 | 415 | 416 | 143,000 | 4,160 |
| 1995-12-06 | 435 | 440 | 410 | 425 | 238,000 | 4,250 |
| 1995-12-05 | 443 | 455 | 431 | 442 | 492,000 | 4,420 |
| 1995-12-04 | 439 | 460 | 431 | 448 | 891,000 | 4,480 |
| 1995-12-01 | 374 | 425 | 371 | 409 | 730,000 | 4,090 |
| 1995-11-30 | 345 | 365 | 345 | 364 | 125,000 | 3,640 |
| 1995-11-29 | 374 | 377 | 348 | 350 | 187,000 | 3,500 |
| 1995-11-28 | 373 | 380 | 366 | 378 | 541,000 | 3,780 |
| 1995-11-27 | 363 | 400 | 363 | 398 | 778,000 | 3,980 |
| 1995-11-24 | 302 | 325 | 302 | 323 | 245,000 | 3,230 |
| 1995-11-22 | 297 | 300 | 291 | 300 | 122,000 | 3,000 |
| 1995-11-21 | 276 | 300 | 275 | 299 | 150,000 | 2,990 |
| 1995-11-20 | 270 | 275 | 268 | 275 | 28,000 | 2,750 |
| 1995-11-17 | 265 | 272 | 262 | 270 | 19,000 | 2,700 |
| 1995-11-16 | 255 | 255 | 250 | 252 | 23,000 | 2,520 |
| 1995-11-15 | 254 | 255 | 250 | 255 | 28,000 | 2,550 |
| 1995-11-14 | 255 | 255 | 255 | 255 | 17,000 | 2,550 |
| 1995-11-13 | 260 | 260 | 259 | 260 | 7,000 | 2,600 |
| 1995-11-10 | 266 | 266 | 260 | 260 | 8,000 | 2,600 |
| 1995-11-09 | 266 | 267 | 266 | 266 | 9,000 | 2,660 |
| 1995-11-08 | 262 | 268 | 262 | 265 | 8,000 | 2,650 |
| 1995-11-07 | 272 | 272 | 260 | 262 | 23,000 | 2,620 |
| 1995-11-06 | 261 | 273 | 261 | 273 | 13,000 | 2,730 |
| 1995-11-02 | 260 | 260 | 259 | 260 | 20,000 | 2,600 |
| 1995-11-01 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1995-10-27 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1995-10-26 | 254 | 254 | 250 | 250 | 12,000 | 2,500 |
| 1995-10-25 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1995-10-24 | 253 | 254 | 252 | 254 | 7,000 | 2,540 |
| 1995-10-23 | 257 | 257 | 252 | 252 | 5,000 | 2,520 |
| 1995-10-20 | 260 | 267 | 255 | 256 | 14,000 | 2,560 |
| 1995-10-19 | 256 | 260 | 256 | 260 | 3,000 | 2,600 |
| 1995-10-18 | 261 | 261 | 255 | 255 | 6,000 | 2,550 |
| 1995-10-17 | 268 | 268 | 260 | 260 | 19,000 | 2,600 |
| 1995-10-16 | 261 | 270 | 260 | 270 | 24,000 | 2,700 |
| 1995-10-13 | 261 | 261 | 260 | 260 | 8,000 | 2,600 |
| 1995-10-12 | 266 | 266 | 261 | 261 | 6,000 | 2,610 |
| 1995-10-11 | 266 | 266 | 260 | 266 | 18,000 | 2,660 |
| 1995-10-09 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1995-10-06 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1995-10-04 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1995-10-03 | 267 | 269 | 260 | 260 | 7,000 | 2,600 |
| 1995-10-02 | 267 | 267 | 261 | 261 | 5,000 | 2,610 |
| 1995-09-29 | 269 | 269 | 260 | 269 | 7,000 | 2,690 |
| 1995-09-28 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1995-09-27 | 255 | 255 | 254 | 255 | 27,000 | 2,550 |
| 1995-09-26 | 261 | 263 | 261 | 263 | 3,000 | 2,630 |
| 1995-09-25 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1995-09-22 | 265 | 265 | 261 | 261 | 25,000 | 2,610 |
| 1995-09-21 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 1995-09-20 | 273 | 275 | 271 | 271 | 17,000 | 2,710 |
| 1995-09-19 | 277 | 278 | 273 | 273 | 9,000 | 2,730 |
| 1995-09-18 | 271 | 280 | 271 | 278 | 20,000 | 2,780 |
| 1995-09-14 | 285 | 290 | 278 | 278 | 15,000 | 2,780 |
| 1995-09-13 | 279 | 285 | 271 | 271 | 14,000 | 2,710 |
| 1995-09-12 | 289 | 290 | 281 | 286 | 19,000 | 2,860 |
| 1995-09-11 | 291 | 295 | 290 | 290 | 5,000 | 2,900 |
| 1995-09-08 | 265 | 276 | 265 | 276 | 4,000 | 2,760 |
| 1995-09-07 | 261 | 266 | 261 | 265 | 9,000 | 2,650 |
| 1995-09-06 | 271 | 271 | 261 | 263 | 51,000 | 2,630 |
| 1995-09-05 | 276 | 276 | 270 | 271 | 5,000 | 2,710 |
| 1995-09-04 | 299 | 299 | 270 | 275 | 29,000 | 2,750 |
| 1995-09-01 | 288 | 295 | 264 | 294 | 24,000 | 2,940 |
| 1995-08-31 | 295 | 300 | 289 | 290 | 22,000 | 2,900 |
| 1995-08-30 | 300 | 300 | 297 | 300 | 48,000 | 3,000 |
| 1995-08-29 | 300 | 310 | 295 | 299 | 82,000 | 2,990 |
| 1995-08-28 | 301 | 301 | 286 | 300 | 100,000 | 3,000 |
| 1995-08-25 | 279 | 305 | 278 | 300 | 98,000 | 3,000 |
| 1995-08-24 | 274 | 280 | 269 | 279 | 49,000 | 2,790 |
| 1995-08-23 | 274 | 276 | 270 | 276 | 13,000 | 2,760 |
| 1995-08-22 | 268 | 275 | 268 | 271 | 47,000 | 2,710 |
| 1995-08-21 | 267 | 268 | 266 | 266 | 22,000 | 2,660 |
| 1995-08-18 | 269 | 269 | 264 | 268 | 28,000 | 2,680 |
| 1995-08-17 | 269 | 270 | 255 | 255 | 29,000 | 2,550 |
| 1995-08-16 | 265 | 270 | 261 | 268 | 57,000 | 2,680 |
| 1995-08-15 | 241 | 260 | 241 | 260 | 22,000 | 2,600 |
| 1995-08-14 | 250 | 250 | 241 | 241 | 10,000 | 2,410 |
| 1995-08-11 | 237 | 250 | 236 | 240 | 8,000 | 2,400 |
| 1995-08-10 | 241 | 241 | 235 | 236 | 11,000 | 2,360 |
| 1995-08-09 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 1995-08-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-08-07 | 253 | 253 | 248 | 248 | 4,000 | 2,480 |
| 1995-08-04 | 239 | 240 | 238 | 240 | 6,000 | 2,400 |
| 1995-08-03 | 258 | 258 | 253 | 253 | 12,000 | 2,530 |
| 1995-08-02 | 247 | 253 | 247 | 253 | 6,000 | 2,530 |
| 1995-08-01 | 248 | 248 | 248 | 248 | 13,000 | 2,480 |
| 1995-07-31 | 240 | 245 | 238 | 238 | 5,000 | 2,380 |
| 1995-07-28 | 235 | 241 | 235 | 241 | 17,000 | 2,410 |
| 1995-07-27 | 235 | 240 | 235 | 238 | 10,000 | 2,380 |
| 1995-07-26 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1995-07-25 | 252 | 252 | 245 | 245 | 5,000 | 2,450 |
| 1995-07-24 | 261 | 261 | 256 | 256 | 9,000 | 2,560 |
| 1995-07-21 | 244 | 265 | 244 | 256 | 27,000 | 2,560 |
| 1995-07-20 | 247 | 248 | 245 | 245 | 8,000 | 2,450 |
| 1995-07-19 | 250 | 250 | 247 | 247 | 8,000 | 2,470 |
| 1995-07-18 | 247 | 260 | 247 | 252 | 25,000 | 2,520 |
| 1995-07-17 | 245 | 260 | 245 | 251 | 14,000 | 2,510 |
| 1995-07-14 | 245 | 246 | 245 | 246 | 4,000 | 2,460 |
| 1995-07-13 | 249 | 249 | 245 | 245 | 7,000 | 2,450 |
| 1995-07-12 | 256 | 260 | 254 | 254 | 15,000 | 2,540 |
| 1995-07-11 | 256 | 260 | 256 | 260 | 15,000 | 2,600 |
| 1995-07-10 | 255 | 262 | 255 | 256 | 14,000 | 2,560 |
| 1995-07-07 | 245 | 255 | 240 | 250 | 47,000 | 2,500 |
| 1995-07-06 | 222 | 240 | 222 | 240 | 24,000 | 2,400 |
| 1995-07-05 | 219 | 220 | 218 | 218 | 10,000 | 2,180 |
| 1995-07-04 | 217 | 218 | 213 | 217 | 7,000 | 2,170 |
| 1995-07-03 | 210 | 219 | 209 | 219 | 7,000 | 2,190 |
| 1995-06-30 | 216 | 217 | 210 | 210 | 21,000 | 2,100 |
| 1995-06-29 | 222 | 222 | 215 | 215 | 6,000 | 2,150 |
| 1995-06-28 | 215 | 220 | 215 | 215 | 15,000 | 2,150 |
| 1995-06-26 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 1995-06-23 | 220 | 222 | 215 | 215 | 14,000 | 2,150 |
| 1995-06-22 | 212 | 220 | 212 | 220 | 9,000 | 2,200 |
| 1995-06-21 | 212 | 213 | 211 | 211 | 9,000 | 2,110 |
| 1995-06-20 | 212 | 212 | 210 | 212 | 12,000 | 2,120 |
| 1995-06-19 | 220 | 220 | 211 | 211 | 13,000 | 2,110 |
| 1995-06-16 | 226 | 226 | 216 | 221 | 14,000 | 2,210 |
| 1995-06-15 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1995-06-14 | 210 | 225 | 210 | 225 | 13,000 | 2,250 |
| 1995-06-13 | 201 | 211 | 201 | 210 | 20,000 | 2,100 |
| 1995-06-12 | 230 | 230 | 206 | 206 | 15,000 | 2,060 |
| 1995-06-09 | 232 | 233 | 230 | 230 | 27,000 | 2,300 |
| 1995-06-08 | 233 | 235 | 232 | 232 | 16,000 | 2,320 |
| 1995-06-07 | 244 | 244 | 233 | 233 | 11,000 | 2,330 |
| 1995-06-06 | 232 | 244 | 232 | 244 | 6,000 | 2,440 |
| 1995-06-05 | 240 | 240 | 231 | 231 | 9,000 | 2,310 |
| 1995-06-02 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1995-06-01 | 238 | 238 | 231 | 231 | 11,000 | 2,310 |
| 1995-05-31 | 241 | 241 | 240 | 240 | 10,000 | 2,400 |
| 1995-05-30 | 242 | 244 | 242 | 242 | 22,000 | 2,420 |
| 1995-05-29 | 245 | 250 | 242 | 242 | 10,000 | 2,420 |
| 1995-05-26 | 250 | 250 | 249 | 250 | 6,000 | 2,500 |
| 1995-05-25 | 246 | 250 | 241 | 250 | 13,000 | 2,500 |
| 1995-05-24 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 1995-05-23 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1995-05-22 | 248 | 249 | 236 | 236 | 21,000 | 2,360 |
| 1995-05-19 | 262 | 262 | 258 | 258 | 16,000 | 2,580 |
| 1995-05-18 | 268 | 268 | 262 | 262 | 6,000 | 2,620 |
| 1995-05-17 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1995-05-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1995-05-15 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1995-05-11 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-05-10 | 280 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1995-05-09 | 280 | 281 | 277 | 280 | 26,000 | 2,800 |
| 1995-05-08 | 289 | 289 | 280 | 285 | 11,000 | 2,850 |
| 1995-05-02 | 289 | 289 | 276 | 276 | 15,000 | 2,760 |
| 1995-05-01 | 279 | 284 | 278 | 284 | 17,000 | 2,840 |
| 1995-04-28 | 280 | 280 | 278 | 278 | 9,000 | 2,780 |
| 1995-04-27 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1995-04-26 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1995-04-25 | 285 | 285 | 282 | 285 | 16,000 | 2,850 |
| 1995-04-24 | 290 | 290 | 280 | 280 | 24,000 | 2,800 |
| 1995-04-21 | 280 | 280 | 276 | 280 | 41,000 | 2,800 |
| 1995-04-20 | 272 | 280 | 272 | 275 | 17,000 | 2,750 |
| 1995-04-19 | 271 | 279 | 271 | 271 | 7,000 | 2,710 |
| 1995-04-18 | 279 | 279 | 276 | 276 | 19,000 | 2,760 |
| 1995-04-17 | 276 | 280 | 276 | 279 | 10,000 | 2,790 |
| 1995-04-14 | 283 | 283 | 275 | 275 | 17,000 | 2,750 |
| 1995-04-13 | 283 | 283 | 276 | 280 | 18,000 | 2,800 |
| 1995-04-12 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 1995-04-11 | 280 | 280 | 276 | 278 | 8,000 | 2,780 |
| 1995-04-10 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 1995-04-07 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1995-04-06 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 1995-04-05 | 285 | 285 | 275 | 275 | 9,000 | 2,750 |
| 1995-04-04 | 271 | 271 | 269 | 271 | 6,000 | 2,710 |
| 1995-04-03 | 283 | 283 | 261 | 269 | 15,000 | 2,690 |
| 1995-03-31 | 285 | 285 | 278 | 278 | 32,000 | 2,780 |
| 1995-03-30 | 276 | 281 | 275 | 275 | 8,000 | 2,750 |
| 1995-03-29 | 277 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1995-03-28 | 265 | 272 | 265 | 272 | 7,000 | 2,720 |
| 1995-03-27 | 275 | 280 | 268 | 268 | 18,000 | 2,680 |
| 1995-03-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-03-23 | 270 | 280 | 265 | 280 | 41,000 | 2,800 |
| 1995-03-22 | 277 | 278 | 270 | 278 | 15,000 | 2,780 |
| 1995-03-20 | 289 | 289 | 275 | 280 | 6,000 | 2,800 |
| 1995-03-17 | 291 | 291 | 291 | 291 | 12,000 | 2,910 |
| 1995-03-16 | 292 | 295 | 292 | 292 | 26,000 | 2,920 |
| 1995-03-15 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1995-03-14 | 296 | 296 | 292 | 292 | 16,000 | 2,920 |
| 1995-03-13 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 1995-03-10 | 304 | 304 | 295 | 295 | 21,000 | 2,950 |
| 1995-03-09 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1995-03-08 | 300 | 308 | 300 | 308 | 15,000 | 3,080 |
| 1995-03-07 | 300 | 300 | 295 | 295 | 13,000 | 2,950 |
| 1995-03-06 | 300 | 305 | 300 | 300 | 15,000 | 3,000 |
| 1995-03-03 | 301 | 301 | 300 | 301 | 4,000 | 3,010 |
| 1995-03-02 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1995-03-01 | 296 | 310 | 296 | 310 | 9,000 | 3,100 |
| 1995-02-28 | 295 | 305 | 292 | 296 | 25,000 | 2,960 |
| 1995-02-27 | 295 | 295 | 290 | 290 | 13,000 | 2,900 |
| 1995-02-24 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1995-02-23 | 313 | 313 | 310 | 313 | 8,000 | 3,130 |
| 1995-02-22 | 312 | 312 | 310 | 310 | 33,000 | 3,100 |
| 1995-02-21 | 313 | 313 | 312 | 312 | 8,000 | 3,120 |
| 1995-02-20 | 313 | 313 | 312 | 312 | 8,000 | 3,120 |
| 1995-02-17 | 312 | 314 | 311 | 312 | 21,000 | 3,120 |
| 1995-02-16 | 313 | 313 | 312 | 312 | 25,000 | 3,120 |
| 1995-02-14 | 314 | 314 | 312 | 312 | 43,000 | 3,120 |
| 1995-02-13 | 314 | 314 | 313 | 313 | 9,000 | 3,130 |
| 1995-02-10 | 315 | 315 | 312 | 312 | 15,000 | 3,120 |
| 1995-02-09 | 312 | 312 | 312 | 312 | 17,000 | 3,120 |
| 1995-02-08 | 319 | 320 | 312 | 320 | 19,000 | 3,200 |
| 1995-02-07 | 317 | 319 | 317 | 319 | 11,000 | 3,190 |
| 1995-02-06 | 312 | 315 | 311 | 312 | 35,000 | 3,120 |
| 1995-02-03 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1995-02-02 | 315 | 325 | 315 | 320 | 7,000 | 3,200 |
| 1995-02-01 | 312 | 315 | 312 | 315 | 23,000 | 3,150 |
| 1995-01-31 | 321 | 321 | 311 | 311 | 22,000 | 3,110 |
| 1995-01-30 | 310 | 320 | 310 | 320 | 21,000 | 3,200 |
| 1995-01-27 | 315 | 315 | 310 | 315 | 25,000 | 3,150 |
| 1995-01-26 | 316 | 316 | 315 | 315 | 13,000 | 3,150 |
| 1995-01-25 | 320 | 320 | 315 | 315 | 12,000 | 3,150 |
| 1995-01-24 | 310 | 313 | 310 | 311 | 25,000 | 3,110 |
| 1995-01-23 | 320 | 320 | 305 | 305 | 30,000 | 3,050 |
| 1995-01-20 | 322 | 322 | 319 | 319 | 38,000 | 3,190 |
| 1995-01-19 | 321 | 341 | 321 | 341 | 39,000 | 3,410 |
| 1995-01-18 | 331 | 335 | 330 | 331 | 19,000 | 3,310 |
| 1995-01-17 | 330 | 331 | 330 | 330 | 17,000 | 3,300 |
| 1995-01-13 | 335 | 335 | 330 | 330 | 24,000 | 3,300 |
| 1995-01-12 | 335 | 335 | 335 | 335 | 15,000 | 3,350 |
| 1995-01-11 | 339 | 339 | 335 | 335 | 15,000 | 3,350 |
| 1995-01-10 | 337 | 337 | 335 | 335 | 13,000 | 3,350 |
| 1995-01-09 | 339 | 340 | 339 | 340 | 3,000 | 3,400 |
| 1995-01-06 | 344 | 347 | 337 | 340 | 19,000 | 3,400 |
| 1995-01-05 | 351 | 351 | 335 | 345 | 26,000 | 3,450 |
| 1995-01-04 | 360 | 360 | 358 | 358 | 8,000 | 3,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
