1352 (株)ホウスイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 306 | 308 | 306 | 306 | 5,000 | 3,060 |
| 1996-12-27 | 301 | 308 | 301 | 308 | 24,000 | 3,080 |
| 1996-12-26 | 284 | 289 | 276 | 280 | 52,000 | 2,800 |
| 1996-12-25 | 295 | 300 | 290 | 294 | 30,000 | 2,940 |
| 1996-12-24 | 302 | 310 | 301 | 301 | 18,000 | 3,010 |
| 1996-12-20 | 321 | 321 | 301 | 301 | 28,000 | 3,010 |
| 1996-12-19 | 326 | 326 | 321 | 321 | 40,000 | 3,210 |
| 1996-12-18 | 335 | 335 | 325 | 325 | 19,000 | 3,250 |
| 1996-12-17 | 330 | 338 | 330 | 331 | 19,000 | 3,310 |
| 1996-12-16 | 330 | 339 | 325 | 325 | 19,000 | 3,250 |
| 1996-12-13 | 327 | 340 | 325 | 340 | 28,000 | 3,400 |
| 1996-12-12 | 334 | 334 | 330 | 330 | 11,000 | 3,300 |
| 1996-12-11 | 334 | 334 | 332 | 333 | 14,000 | 3,330 |
| 1996-12-10 | 333 | 334 | 333 | 333 | 20,000 | 3,330 |
| 1996-12-09 | 338 | 338 | 333 | 333 | 11,000 | 3,330 |
| 1996-12-06 | 336 | 337 | 332 | 333 | 25,000 | 3,330 |
| 1996-12-05 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1996-12-04 | 327 | 340 | 327 | 337 | 25,000 | 3,370 |
| 1996-12-03 | 346 | 346 | 331 | 331 | 30,000 | 3,310 |
| 1996-12-02 | 351 | 351 | 336 | 336 | 38,000 | 3,360 |
| 1996-11-29 | 351 | 351 | 350 | 350 | 13,000 | 3,500 |
| 1996-11-28 | 361 | 365 | 360 | 365 | 19,000 | 3,650 |
| 1996-11-27 | 361 | 363 | 361 | 363 | 23,000 | 3,630 |
| 1996-11-26 | 362 | 364 | 361 | 361 | 9,000 | 3,610 |
| 1996-11-25 | 363 | 363 | 362 | 362 | 7,000 | 3,620 |
| 1996-11-22 | 364 | 364 | 360 | 362 | 23,000 | 3,620 |
| 1996-11-21 | 365 | 370 | 364 | 369 | 13,000 | 3,690 |
| 1996-11-20 | 363 | 370 | 363 | 364 | 51,000 | 3,640 |
| 1996-11-19 | 362 | 362 | 360 | 362 | 10,000 | 3,620 |
| 1996-11-18 | 370 | 370 | 361 | 361 | 6,000 | 3,610 |
| 1996-11-15 | 361 | 361 | 361 | 361 | 12,000 | 3,610 |
| 1996-11-14 | 361 | 365 | 360 | 360 | 13,000 | 3,600 |
| 1996-11-13 | 367 | 368 | 361 | 361 | 25,000 | 3,610 |
| 1996-11-12 | 365 | 365 | 360 | 365 | 34,000 | 3,650 |
| 1996-11-11 | 376 | 376 | 365 | 365 | 13,000 | 3,650 |
| 1996-11-08 | 370 | 370 | 366 | 366 | 26,000 | 3,660 |
| 1996-11-07 | 373 | 373 | 365 | 370 | 39,000 | 3,700 |
| 1996-11-06 | 367 | 375 | 365 | 370 | 13,000 | 3,700 |
| 1996-11-05 | 367 | 367 | 367 | 367 | 4,000 | 3,670 |
| 1996-11-01 | 365 | 370 | 365 | 367 | 13,000 | 3,670 |
| 1996-10-31 | 384 | 384 | 375 | 375 | 9,000 | 3,750 |
| 1996-10-30 | 391 | 391 | 376 | 380 | 28,000 | 3,800 |
| 1996-10-29 | 380 | 398 | 380 | 390 | 21,000 | 3,900 |
| 1996-10-28 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1996-10-25 | 360 | 367 | 360 | 365 | 54,000 | 3,650 |
| 1996-10-24 | 371 | 371 | 355 | 355 | 64,000 | 3,550 |
| 1996-10-23 | 371 | 375 | 365 | 375 | 41,000 | 3,750 |
| 1996-10-22 | 387 | 387 | 367 | 371 | 15,000 | 3,710 |
| 1996-10-21 | 400 | 400 | 393 | 393 | 33,000 | 3,930 |
| 1996-10-18 | 371 | 400 | 370 | 399 | 34,000 | 3,990 |
| 1996-10-17 | 362 | 370 | 362 | 370 | 22,000 | 3,700 |
| 1996-10-16 | 362 | 365 | 360 | 362 | 41,000 | 3,620 |
| 1996-10-15 | 360 | 370 | 357 | 357 | 23,000 | 3,570 |
| 1996-10-14 | 366 | 367 | 352 | 357 | 23,000 | 3,570 |
| 1996-10-11 | 365 | 370 | 362 | 362 | 33,000 | 3,620 |
| 1996-10-09 | 380 | 380 | 362 | 362 | 26,000 | 3,620 |
| 1996-10-08 | 386 | 386 | 380 | 381 | 33,000 | 3,810 |
| 1996-10-07 | 390 | 390 | 388 | 388 | 10,000 | 3,880 |
| 1996-10-04 | 387 | 390 | 387 | 390 | 11,000 | 3,900 |
| 1996-10-03 | 399 | 399 | 385 | 386 | 20,000 | 3,860 |
| 1996-10-02 | 400 | 400 | 399 | 400 | 8,000 | 4,000 |
| 1996-10-01 | 387 | 400 | 385 | 400 | 14,000 | 4,000 |
| 1996-09-30 | 405 | 405 | 382 | 382 | 9,000 | 3,820 |
| 1996-09-27 | 383 | 405 | 383 | 405 | 33,000 | 4,050 |
| 1996-09-26 | 390 | 395 | 381 | 383 | 8,000 | 3,830 |
| 1996-09-25 | 390 | 394 | 385 | 394 | 25,000 | 3,940 |
| 1996-09-24 | 399 | 399 | 390 | 390 | 17,000 | 3,900 |
| 1996-09-20 | 399 | 399 | 399 | 399 | 10,000 | 3,990 |
| 1996-09-19 | 395 | 400 | 395 | 400 | 11,000 | 4,000 |
| 1996-09-18 | 397 | 398 | 390 | 394 | 16,000 | 3,940 |
| 1996-09-17 | 396 | 408 | 396 | 400 | 16,000 | 4,000 |
| 1996-09-13 | 395 | 399 | 391 | 399 | 24,000 | 3,990 |
| 1996-09-12 | 400 | 400 | 395 | 395 | 21,000 | 3,950 |
| 1996-09-11 | 401 | 403 | 395 | 395 | 29,000 | 3,950 |
| 1996-09-10 | 420 | 420 | 406 | 406 | 20,000 | 4,060 |
| 1996-09-09 | 417 | 420 | 415 | 415 | 35,000 | 4,150 |
| 1996-09-06 | 420 | 420 | 417 | 417 | 27,000 | 4,170 |
| 1996-09-05 | 420 | 426 | 417 | 420 | 35,000 | 4,200 |
| 1996-09-04 | 449 | 449 | 416 | 430 | 125,000 | 4,300 |
| 1996-09-03 | 460 | 460 | 449 | 449 | 223,000 | 4,490 |
| 1996-09-02 | 395 | 410 | 395 | 410 | 50,000 | 4,100 |
| 1996-08-30 | 399 | 399 | 393 | 399 | 15,000 | 3,990 |
| 1996-08-29 | 390 | 400 | 390 | 400 | 20,000 | 4,000 |
| 1996-08-28 | 405 | 409 | 400 | 400 | 22,000 | 4,000 |
| 1996-08-27 | 409 | 411 | 390 | 390 | 13,000 | 3,900 |
| 1996-08-26 | 419 | 419 | 410 | 413 | 49,000 | 4,130 |
| 1996-08-23 | 418 | 418 | 410 | 410 | 41,000 | 4,100 |
| 1996-08-22 | 410 | 411 | 410 | 410 | 61,000 | 4,100 |
| 1996-08-21 | 391 | 400 | 385 | 400 | 39,000 | 4,000 |
| 1996-08-20 | 388 | 394 | 375 | 375 | 28,000 | 3,750 |
| 1996-08-19 | 368 | 390 | 368 | 390 | 12,000 | 3,900 |
| 1996-08-16 | 365 | 367 | 365 | 367 | 7,000 | 3,670 |
| 1996-08-15 | 367 | 367 | 362 | 362 | 27,000 | 3,620 |
| 1996-08-14 | 370 | 370 | 362 | 362 | 20,000 | 3,620 |
| 1996-08-13 | 345 | 362 | 345 | 362 | 38,000 | 3,620 |
| 1996-08-12 | 360 | 360 | 337 | 340 | 55,000 | 3,400 |
| 1996-08-09 | 367 | 367 | 364 | 364 | 36,000 | 3,640 |
| 1996-08-08 | 365 | 370 | 365 | 370 | 17,000 | 3,700 |
| 1996-08-07 | 376 | 378 | 365 | 365 | 42,000 | 3,650 |
| 1996-08-06 | 377 | 380 | 376 | 376 | 8,000 | 3,760 |
| 1996-08-05 | 375 | 380 | 375 | 376 | 28,000 | 3,760 |
| 1996-08-02 | 379 | 379 | 374 | 375 | 32,000 | 3,750 |
| 1996-08-01 | 365 | 374 | 364 | 374 | 27,000 | 3,740 |
| 1996-07-31 | 361 | 365 | 361 | 364 | 38,000 | 3,640 |
| 1996-07-30 | 358 | 362 | 353 | 361 | 54,000 | 3,610 |
| 1996-07-29 | 386 | 387 | 378 | 378 | 55,000 | 3,780 |
| 1996-07-26 | 391 | 391 | 386 | 387 | 35,000 | 3,870 |
| 1996-07-25 | 396 | 397 | 386 | 390 | 16,000 | 3,900 |
| 1996-07-24 | 396 | 410 | 396 | 396 | 29,000 | 3,960 |
| 1996-07-23 | 409 | 410 | 400 | 400 | 50,000 | 4,000 |
| 1996-07-22 | 411 | 411 | 410 | 410 | 15,000 | 4,100 |
| 1996-07-19 | 415 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1996-07-18 | 412 | 412 | 410 | 410 | 21,000 | 4,100 |
| 1996-07-17 | 408 | 412 | 405 | 412 | 23,000 | 4,120 |
| 1996-07-16 | 405 | 406 | 405 | 406 | 16,000 | 4,060 |
| 1996-07-15 | 420 | 420 | 413 | 413 | 12,000 | 4,130 |
| 1996-07-12 | 417 | 422 | 417 | 420 | 13,000 | 4,200 |
| 1996-07-11 | 426 | 426 | 416 | 418 | 25,000 | 4,180 |
| 1996-07-10 | 411 | 420 | 411 | 411 | 58,000 | 4,110 |
| 1996-07-09 | 410 | 415 | 406 | 410 | 37,000 | 4,100 |
| 1996-07-08 | 418 | 422 | 410 | 410 | 22,000 | 4,100 |
| 1996-07-05 | 421 | 423 | 416 | 418 | 41,000 | 4,180 |
| 1996-07-04 | 426 | 426 | 423 | 423 | 21,000 | 4,230 |
| 1996-07-03 | 426 | 430 | 426 | 426 | 18,000 | 4,260 |
| 1996-07-02 | 427 | 428 | 426 | 426 | 25,000 | 4,260 |
| 1996-07-01 | 432 | 434 | 427 | 427 | 13,000 | 4,270 |
| 1996-06-28 | 426 | 430 | 425 | 430 | 20,000 | 4,300 |
| 1996-06-27 | 424 | 425 | 422 | 425 | 26,000 | 4,250 |
| 1996-06-26 | 425 | 428 | 421 | 425 | 55,000 | 4,250 |
| 1996-06-25 | 425 | 425 | 421 | 425 | 50,000 | 4,250 |
| 1996-06-24 | 426 | 429 | 425 | 425 | 15,000 | 4,250 |
| 1996-06-21 | 431 | 431 | 425 | 425 | 45,000 | 4,250 |
| 1996-06-20 | 436 | 436 | 430 | 430 | 10,000 | 4,300 |
| 1996-06-19 | 435 | 440 | 426 | 436 | 41,000 | 4,360 |
| 1996-06-18 | 445 | 445 | 430 | 430 | 24,000 | 4,300 |
| 1996-06-17 | 450 | 450 | 436 | 436 | 9,000 | 4,360 |
| 1996-06-14 | 440 | 448 | 440 | 447 | 36,000 | 4,470 |
| 1996-06-13 | 432 | 445 | 432 | 440 | 20,000 | 4,400 |
| 1996-06-12 | 420 | 430 | 420 | 426 | 24,000 | 4,260 |
| 1996-06-11 | 416 | 430 | 415 | 425 | 50,000 | 4,250 |
| 1996-06-10 | 430 | 431 | 420 | 420 | 49,000 | 4,200 |
| 1996-06-07 | 441 | 441 | 440 | 440 | 15,000 | 4,400 |
| 1996-06-06 | 440 | 458 | 440 | 440 | 48,000 | 4,400 |
| 1996-06-05 | 450 | 450 | 440 | 440 | 39,000 | 4,400 |
| 1996-06-04 | 460 | 462 | 451 | 451 | 15,000 | 4,510 |
| 1996-06-03 | 473 | 473 | 450 | 461 | 67,000 | 4,610 |
| 1996-05-31 | 478 | 478 | 478 | 478 | 17,000 | 4,780 |
| 1996-05-30 | 474 | 479 | 468 | 468 | 28,000 | 4,680 |
| 1996-05-29 | 459 | 465 | 459 | 463 | 47,000 | 4,630 |
| 1996-05-28 | 456 | 459 | 456 | 459 | 12,000 | 4,590 |
| 1996-05-27 | 462 | 462 | 456 | 456 | 17,000 | 4,560 |
| 1996-05-24 | 463 | 463 | 460 | 461 | 18,000 | 4,610 |
| 1996-05-23 | 470 | 470 | 466 | 466 | 10,000 | 4,660 |
| 1996-05-22 | 480 | 480 | 465 | 465 | 25,000 | 4,650 |
| 1996-05-21 | 480 | 485 | 473 | 480 | 17,000 | 4,800 |
| 1996-05-20 | 471 | 485 | 471 | 476 | 34,000 | 4,760 |
| 1996-05-17 | 473 | 480 | 471 | 471 | 35,000 | 4,710 |
| 1996-05-16 | 478 | 480 | 471 | 472 | 32,000 | 4,720 |
| 1996-05-15 | 466 | 480 | 466 | 479 | 35,000 | 4,790 |
| 1996-05-14 | 468 | 468 | 455 | 456 | 32,000 | 4,560 |
| 1996-05-13 | 481 | 481 | 468 | 468 | 23,000 | 4,680 |
| 1996-05-10 | 488 | 488 | 478 | 485 | 23,000 | 4,850 |
| 1996-05-09 | 480 | 480 | 473 | 478 | 20,000 | 4,780 |
| 1996-05-08 | 470 | 475 | 468 | 471 | 35,000 | 4,710 |
| 1996-05-07 | 499 | 499 | 479 | 479 | 33,000 | 4,790 |
| 1996-05-02 | 497 | 500 | 492 | 500 | 40,000 | 5,000 |
| 1996-05-01 | 485 | 491 | 477 | 489 | 17,000 | 4,890 |
| 1996-04-30 | 491 | 492 | 475 | 485 | 56,000 | 4,850 |
| 1996-04-26 | 506 | 512 | 492 | 492 | 104,000 | 4,920 |
| 1996-04-25 | 525 | 529 | 506 | 519 | 422,000 | 5,190 |
| 1996-04-24 | 475 | 515 | 475 | 505 | 359,000 | 5,050 |
| 1996-04-23 | 495 | 495 | 475 | 475 | 90,000 | 4,750 |
| 1996-04-22 | 465 | 480 | 465 | 480 | 73,000 | 4,800 |
| 1996-04-19 | 458 | 462 | 455 | 462 | 45,000 | 4,620 |
| 1996-04-18 | 465 | 474 | 462 | 462 | 18,000 | 4,620 |
| 1996-04-17 | 481 | 481 | 475 | 475 | 23,000 | 4,750 |
| 1996-04-16 | 500 | 504 | 490 | 490 | 166,000 | 4,900 |
| 1996-04-15 | 480 | 492 | 477 | 491 | 81,000 | 4,910 |
| 1996-04-12 | 459 | 480 | 459 | 480 | 81,000 | 4,800 |
| 1996-04-11 | 446 | 455 | 445 | 453 | 43,000 | 4,530 |
| 1996-04-10 | 445 | 452 | 445 | 450 | 78,000 | 4,500 |
| 1996-04-09 | 454 | 455 | 445 | 445 | 32,000 | 4,450 |
| 1996-04-08 | 455 | 455 | 445 | 445 | 35,000 | 4,450 |
| 1996-04-05 | 455 | 455 | 445 | 445 | 60,000 | 4,450 |
| 1996-04-04 | 450 | 456 | 446 | 455 | 19,000 | 4,550 |
| 1996-04-03 | 458 | 460 | 445 | 445 | 33,000 | 4,450 |
| 1996-04-02 | 456 | 459 | 450 | 458 | 31,000 | 4,580 |
| 1996-04-01 | 450 | 455 | 450 | 455 | 53,000 | 4,550 |
| 1996-03-29 | 425 | 440 | 425 | 440 | 46,000 | 4,400 |
| 1996-03-28 | 432 | 432 | 424 | 424 | 43,000 | 4,240 |
| 1996-03-27 | 430 | 435 | 420 | 431 | 32,000 | 4,310 |
| 1996-03-26 | 425 | 427 | 420 | 427 | 31,000 | 4,270 |
| 1996-03-25 | 428 | 428 | 420 | 420 | 38,000 | 4,200 |
| 1996-03-22 | 420 | 423 | 420 | 423 | 12,000 | 4,230 |
| 1996-03-21 | 425 | 430 | 415 | 420 | 18,000 | 4,200 |
| 1996-03-19 | 426 | 438 | 425 | 430 | 23,000 | 4,300 |
| 1996-03-18 | 426 | 430 | 425 | 425 | 17,000 | 4,250 |
| 1996-03-15 | 405 | 412 | 405 | 412 | 15,000 | 4,120 |
| 1996-03-14 | 401 | 405 | 400 | 401 | 41,000 | 4,010 |
| 1996-03-13 | 406 | 410 | 400 | 400 | 19,000 | 4,000 |
| 1996-03-12 | 410 | 420 | 410 | 411 | 30,000 | 4,110 |
| 1996-03-11 | 417 | 417 | 405 | 405 | 29,000 | 4,050 |
| 1996-03-08 | 418 | 420 | 415 | 417 | 57,000 | 4,170 |
| 1996-03-07 | 423 | 431 | 418 | 418 | 31,000 | 4,180 |
| 1996-03-06 | 422 | 423 | 420 | 423 | 29,000 | 4,230 |
| 1996-03-05 | 421 | 424 | 418 | 421 | 42,000 | 4,210 |
| 1996-03-04 | 437 | 437 | 430 | 430 | 27,000 | 4,300 |
| 1996-03-01 | 432 | 433 | 430 | 432 | 22,000 | 4,320 |
| 1996-02-29 | 452 | 452 | 438 | 438 | 29,000 | 4,380 |
| 1996-02-28 | 453 | 453 | 448 | 453 | 26,000 | 4,530 |
| 1996-02-27 | 440 | 440 | 417 | 418 | 76,000 | 4,180 |
| 1996-02-26 | 440 | 441 | 440 | 440 | 29,000 | 4,400 |
| 1996-02-23 | 443 | 445 | 440 | 440 | 25,000 | 4,400 |
| 1996-02-22 | 450 | 450 | 438 | 438 | 39,000 | 4,380 |
| 1996-02-21 | 460 | 460 | 450 | 450 | 25,000 | 4,500 |
| 1996-02-20 | 460 | 465 | 455 | 460 | 30,000 | 4,600 |
| 1996-02-19 | 465 | 465 | 452 | 452 | 23,000 | 4,520 |
| 1996-02-16 | 470 | 470 | 454 | 465 | 59,000 | 4,650 |
| 1996-02-15 | 480 | 480 | 470 | 480 | 57,000 | 4,800 |
| 1996-02-14 | 466 | 490 | 465 | 465 | 39,000 | 4,650 |
| 1996-02-13 | 480 | 483 | 465 | 465 | 38,000 | 4,650 |
| 1996-02-09 | 496 | 496 | 480 | 489 | 52,000 | 4,890 |
| 1996-02-08 | 508 | 509 | 490 | 495 | 77,000 | 4,950 |
| 1996-02-07 | 502 | 539 | 502 | 507 | 333,000 | 5,070 |
| 1996-02-06 | 493 | 500 | 486 | 499 | 101,000 | 4,990 |
| 1996-02-05 | 509 | 510 | 485 | 493 | 115,000 | 4,930 |
| 1996-02-02 | 527 | 527 | 500 | 510 | 139,000 | 5,100 |
| 1996-02-01 | 500 | 523 | 496 | 519 | 162,000 | 5,190 |
| 1996-01-31 | 500 | 501 | 490 | 491 | 70,000 | 4,910 |
| 1996-01-30 | 528 | 530 | 495 | 510 | 178,000 | 5,100 |
| 1996-01-29 | 480 | 530 | 480 | 518 | 229,000 | 5,180 |
| 1996-01-26 | 482 | 485 | 469 | 471 | 79,000 | 4,710 |
| 1996-01-25 | 480 | 482 | 472 | 482 | 106,000 | 4,820 |
| 1996-01-24 | 480 | 480 | 465 | 470 | 36,000 | 4,700 |
| 1996-01-23 | 478 | 485 | 465 | 485 | 43,000 | 4,850 |
| 1996-01-22 | 478 | 480 | 460 | 468 | 108,000 | 4,680 |
| 1996-01-19 | 439 | 443 | 421 | 443 | 62,000 | 4,430 |
| 1996-01-18 | 462 | 465 | 433 | 440 | 166,000 | 4,400 |
| 1996-01-17 | 480 | 485 | 461 | 468 | 240,000 | 4,680 |
| 1996-01-16 | 498 | 505 | 490 | 491 | 101,000 | 4,910 |
| 1996-01-12 | 503 | 510 | 500 | 500 | 80,000 | 5,000 |
| 1996-01-11 | 518 | 518 | 500 | 506 | 74,000 | 5,060 |
| 1996-01-10 | 520 | 530 | 515 | 524 | 66,000 | 5,240 |
| 1996-01-09 | 510 | 515 | 500 | 515 | 127,000 | 5,150 |
| 1996-01-08 | 511 | 520 | 500 | 505 | 91,000 | 5,050 |
| 1996-01-05 | 530 | 530 | 492 | 492 | 105,000 | 4,920 |
| 1996-01-04 | 540 | 540 | 521 | 521 | 37,000 | 5,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
