1352 (株)ホウスイ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1997-12-29 | 83 | 85 | 80 | 84 | 20,000 | 840 |
| 1997-12-26 | 90 | 90 | 80 | 80 | 32,000 | 800 |
| 1997-12-25 | 81 | 90 | 80 | 90 | 39,000 | 900 |
| 1997-12-24 | 95 | 95 | 80 | 80 | 55,000 | 800 |
| 1997-12-22 | 99 | 99 | 90 | 90 | 27,000 | 900 |
| 1997-12-19 | 120 | 120 | 100 | 100 | 26,000 | 1,000 |
| 1997-12-18 | 122 | 125 | 120 | 120 | 20,000 | 1,200 |
| 1997-12-17 | 125 | 125 | 122 | 122 | 9,000 | 1,220 |
| 1997-12-16 | 126 | 130 | 126 | 130 | 23,000 | 1,300 |
| 1997-12-15 | 130 | 130 | 125 | 126 | 6,000 | 1,260 |
| 1997-12-12 | 130 | 130 | 130 | 130 | 20,000 | 1,300 |
| 1997-12-11 | 139 | 139 | 130 | 130 | 22,000 | 1,300 |
| 1997-12-10 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 1997-12-09 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 1997-12-05 | 143 | 150 | 143 | 150 | 6,000 | 1,500 |
| 1997-12-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1997-12-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-12-02 | 156 | 156 | 141 | 141 | 24,000 | 1,410 |
| 1997-12-01 | 149 | 149 | 141 | 141 | 5,000 | 1,410 |
| 1997-11-28 | 140 | 159 | 140 | 159 | 8,000 | 1,590 |
| 1997-11-27 | 136 | 137 | 136 | 136 | 10,000 | 1,360 |
| 1997-11-26 | 140 | 140 | 136 | 136 | 18,000 | 1,360 |
| 1997-11-25 | 150 | 150 | 140 | 140 | 15,000 | 1,400 |
| 1997-11-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-11-20 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-11-19 | 152 | 160 | 146 | 146 | 5,000 | 1,460 |
| 1997-11-18 | 160 | 160 | 152 | 152 | 4,000 | 1,520 |
| 1997-11-17 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 1997-11-13 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 1997-11-12 | 146 | 146 | 140 | 140 | 20,000 | 1,400 |
| 1997-11-11 | 145 | 146 | 140 | 146 | 15,000 | 1,460 |
| 1997-11-10 | 144 | 145 | 140 | 140 | 15,000 | 1,400 |
| 1997-11-07 | 155 | 155 | 150 | 150 | 15,000 | 1,500 |
| 1997-11-06 | 160 | 160 | 159 | 159 | 9,000 | 1,590 |
| 1997-11-05 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 1997-11-04 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 1997-10-31 | 164 | 165 | 160 | 165 | 9,000 | 1,650 |
| 1997-10-30 | 165 | 170 | 160 | 165 | 18,000 | 1,650 |
| 1997-10-29 | 160 | 165 | 159 | 165 | 26,000 | 1,650 |
| 1997-10-28 | 149 | 152 | 149 | 150 | 16,000 | 1,500 |
| 1997-10-27 | 145 | 157 | 145 | 157 | 10,000 | 1,570 |
| 1997-10-24 | 143 | 144 | 141 | 144 | 7,000 | 1,440 |
| 1997-10-23 | 150 | 155 | 143 | 143 | 33,000 | 1,430 |
| 1997-10-22 | 140 | 150 | 140 | 150 | 59,000 | 1,500 |
| 1997-10-21 | 140 | 140 | 139 | 140 | 76,000 | 1,400 |
| 1997-10-20 | 140 | 140 | 136 | 136 | 15,000 | 1,360 |
| 1997-10-17 | 140 | 140 | 138 | 139 | 24,000 | 1,390 |
| 1997-10-16 | 140 | 140 | 138 | 140 | 20,000 | 1,400 |
| 1997-10-15 | 140 | 149 | 136 | 140 | 10,000 | 1,400 |
| 1997-10-14 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 1997-10-13 | 137 | 140 | 136 | 136 | 29,000 | 1,360 |
| 1997-10-09 | 144 | 144 | 135 | 140 | 21,000 | 1,400 |
| 1997-10-08 | 150 | 150 | 145 | 145 | 8,000 | 1,450 |
| 1997-10-07 | 150 | 153 | 145 | 147 | 16,000 | 1,470 |
| 1997-10-06 | 145 | 145 | 140 | 145 | 65,000 | 1,450 |
| 1997-10-03 | 140 | 143 | 140 | 140 | 73,000 | 1,400 |
| 1997-10-02 | 143 | 143 | 135 | 143 | 29,000 | 1,430 |
| 1997-10-01 | 136 | 141 | 136 | 136 | 16,000 | 1,360 |
| 1997-09-30 | 136 | 136 | 136 | 136 | 41,000 | 1,360 |
| 1997-09-29 | 140 | 143 | 132 | 136 | 48,000 | 1,360 |
| 1997-09-26 | 142 | 142 | 140 | 140 | 32,000 | 1,400 |
| 1997-09-25 | 143 | 143 | 143 | 143 | 28,000 | 1,430 |
| 1997-09-24 | 149 | 150 | 142 | 142 | 58,000 | 1,420 |
| 1997-09-22 | 163 | 163 | 150 | 151 | 91,000 | 1,510 |
| 1997-09-19 | 170 | 170 | 161 | 164 | 23,000 | 1,640 |
| 1997-09-18 | 175 | 175 | 170 | 172 | 26,000 | 1,720 |
| 1997-09-17 | 178 | 178 | 175 | 175 | 30,000 | 1,750 |
| 1997-09-16 | 182 | 185 | 175 | 178 | 33,000 | 1,780 |
| 1997-09-12 | 180 | 180 | 178 | 180 | 31,000 | 1,800 |
| 1997-09-11 | 196 | 196 | 189 | 189 | 34,000 | 1,890 |
| 1997-09-10 | 196 | 200 | 195 | 195 | 26,000 | 1,950 |
| 1997-09-09 | 200 | 202 | 195 | 195 | 21,000 | 1,950 |
| 1997-09-08 | 204 | 204 | 202 | 202 | 3,000 | 2,020 |
| 1997-09-05 | 210 | 210 | 200 | 205 | 54,000 | 2,050 |
| 1997-09-04 | 210 | 210 | 204 | 204 | 42,000 | 2,040 |
| 1997-09-03 | 207 | 210 | 206 | 210 | 8,000 | 2,100 |
| 1997-09-02 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 1997-09-01 | 210 | 215 | 206 | 215 | 9,000 | 2,150 |
| 1997-08-28 | 208 | 216 | 207 | 216 | 6,000 | 2,160 |
| 1997-08-27 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1997-08-26 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1997-08-25 | 219 | 219 | 206 | 216 | 7,000 | 2,160 |
| 1997-08-22 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1997-08-21 | 207 | 212 | 205 | 205 | 5,000 | 2,050 |
| 1997-08-20 | 221 | 221 | 203 | 203 | 7,000 | 2,030 |
| 1997-08-19 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 1997-08-18 | 204 | 205 | 201 | 201 | 6,000 | 2,010 |
| 1997-08-15 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1997-08-13 | 200 | 200 | 200 | 200 | 23,000 | 2,000 |
| 1997-08-12 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 1997-08-11 | 211 | 211 | 200 | 200 | 9,000 | 2,000 |
| 1997-08-08 | 210 | 215 | 210 | 215 | 18,000 | 2,150 |
| 1997-08-07 | 221 | 221 | 210 | 210 | 15,000 | 2,100 |
| 1997-08-06 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 1997-08-05 | 220 | 220 | 220 | 220 | 24,000 | 2,200 |
| 1997-08-04 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-08-01 | 240 | 240 | 225 | 225 | 8,000 | 2,250 |
| 1997-07-31 | 226 | 226 | 221 | 225 | 13,000 | 2,250 |
| 1997-07-30 | 226 | 226 | 225 | 225 | 15,000 | 2,250 |
| 1997-07-29 | 236 | 241 | 226 | 241 | 5,000 | 2,410 |
| 1997-07-28 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1997-07-25 | 226 | 251 | 226 | 251 | 7,000 | 2,510 |
| 1997-07-24 | 222 | 222 | 221 | 221 | 10,000 | 2,210 |
| 1997-07-23 | 220 | 221 | 220 | 220 | 8,000 | 2,200 |
| 1997-07-22 | 231 | 231 | 220 | 220 | 20,000 | 2,200 |
| 1997-07-18 | 243 | 243 | 231 | 231 | 10,000 | 2,310 |
| 1997-07-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-07-16 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
| 1997-07-15 | 241 | 244 | 241 | 241 | 11,000 | 2,410 |
| 1997-07-14 | 250 | 250 | 231 | 231 | 15,000 | 2,310 |
| 1997-07-11 | 260 | 260 | 250 | 250 | 3,000 | 2,500 |
| 1997-07-10 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-07-09 | 254 | 255 | 250 | 255 | 9,000 | 2,550 |
| 1997-07-08 | 254 | 255 | 251 | 251 | 9,000 | 2,510 |
| 1997-07-07 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1997-07-04 | 267 | 267 | 260 | 260 | 9,000 | 2,600 |
| 1997-07-03 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1997-07-02 | 270 | 270 | 266 | 266 | 6,000 | 2,660 |
| 1997-07-01 | 275 | 275 | 265 | 265 | 6,000 | 2,650 |
| 1997-06-30 | 276 | 276 | 276 | 276 | 8,000 | 2,760 |
| 1997-06-27 | 286 | 286 | 276 | 276 | 5,000 | 2,760 |
| 1997-06-26 | 276 | 290 | 276 | 290 | 9,000 | 2,900 |
| 1997-06-25 | 279 | 283 | 276 | 276 | 12,000 | 2,760 |
| 1997-06-24 | 285 | 285 | 278 | 278 | 23,000 | 2,780 |
| 1997-06-23 | 284 | 284 | 284 | 284 | 14,000 | 2,840 |
| 1997-06-20 | 290 | 300 | 290 | 291 | 43,000 | 2,910 |
| 1997-06-19 | 275 | 284 | 275 | 284 | 31,000 | 2,840 |
| 1997-06-18 | 275 | 275 | 273 | 273 | 10,000 | 2,730 |
| 1997-06-17 | 261 | 265 | 260 | 260 | 27,000 | 2,600 |
| 1997-06-16 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 1997-06-13 | 287 | 287 | 275 | 275 | 12,000 | 2,750 |
| 1997-06-12 | 295 | 295 | 280 | 285 | 25,000 | 2,850 |
| 1997-06-11 | 269 | 285 | 269 | 285 | 41,000 | 2,850 |
| 1997-06-10 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 1997-06-09 | 256 | 256 | 255 | 255 | 5,000 | 2,550 |
| 1997-06-06 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 1997-06-05 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-06-04 | 260 | 262 | 256 | 256 | 12,000 | 2,560 |
| 1997-06-03 | 265 | 269 | 264 | 269 | 4,000 | 2,690 |
| 1997-06-02 | 257 | 269 | 257 | 260 | 24,000 | 2,600 |
| 1997-05-30 | 257 | 268 | 257 | 263 | 5,000 | 2,630 |
| 1997-05-29 | 268 | 268 | 252 | 252 | 8,000 | 2,520 |
| 1997-05-28 | 255 | 255 | 250 | 255 | 9,000 | 2,550 |
| 1997-05-27 | 255 | 255 | 251 | 255 | 10,000 | 2,550 |
| 1997-05-26 | 250 | 255 | 250 | 251 | 9,000 | 2,510 |
| 1997-05-23 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-05-22 | 268 | 268 | 265 | 265 | 7,000 | 2,650 |
| 1997-05-21 | 269 | 269 | 268 | 268 | 23,000 | 2,680 |
| 1997-05-20 | 269 | 273 | 269 | 269 | 12,000 | 2,690 |
| 1997-05-19 | 272 | 273 | 268 | 268 | 12,000 | 2,680 |
| 1997-05-16 | 273 | 273 | 268 | 268 | 7,000 | 2,680 |
| 1997-05-15 | 268 | 268 | 268 | 268 | 11,000 | 2,680 |
| 1997-05-14 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 1997-05-13 | 268 | 270 | 268 | 268 | 10,000 | 2,680 |
| 1997-05-12 | 259 | 270 | 259 | 270 | 7,000 | 2,700 |
| 1997-05-09 | 260 | 261 | 260 | 260 | 7,000 | 2,600 |
| 1997-05-08 | 269 | 269 | 255 | 255 | 11,000 | 2,550 |
| 1997-05-07 | 273 | 273 | 270 | 270 | 39,000 | 2,700 |
| 1997-05-06 | 265 | 265 | 260 | 265 | 21,000 | 2,650 |
| 1997-05-02 | 252 | 255 | 250 | 250 | 21,000 | 2,500 |
| 1997-05-01 | 247 | 254 | 247 | 252 | 23,000 | 2,520 |
| 1997-04-30 | 230 | 250 | 228 | 250 | 22,000 | 2,500 |
| 1997-04-28 | 226 | 226 | 210 | 210 | 34,000 | 2,100 |
| 1997-04-25 | 244 | 244 | 230 | 238 | 11,000 | 2,380 |
| 1997-04-24 | 244 | 245 | 230 | 245 | 14,000 | 2,450 |
| 1997-04-23 | 244 | 245 | 244 | 244 | 14,000 | 2,440 |
| 1997-04-22 | 245 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1997-04-21 | 237 | 237 | 230 | 236 | 17,000 | 2,360 |
| 1997-04-18 | 230 | 234 | 210 | 234 | 33,000 | 2,340 |
| 1997-04-17 | 220 | 230 | 220 | 222 | 14,000 | 2,220 |
| 1997-04-16 | 216 | 216 | 195 | 200 | 29,000 | 2,000 |
| 1997-04-15 | 217 | 217 | 210 | 210 | 20,000 | 2,100 |
| 1997-04-14 | 217 | 217 | 213 | 213 | 12,000 | 2,130 |
| 1997-04-11 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 1997-04-10 | 218 | 225 | 218 | 225 | 26,000 | 2,250 |
| 1997-04-09 | 216 | 218 | 215 | 218 | 4,000 | 2,180 |
| 1997-04-08 | 220 | 220 | 215 | 215 | 17,000 | 2,150 |
| 1997-04-07 | 232 | 232 | 230 | 230 | 10,000 | 2,300 |
| 1997-04-04 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1997-04-03 | 232 | 232 | 230 | 231 | 9,000 | 2,310 |
| 1997-04-02 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 1997-04-01 | 249 | 249 | 245 | 245 | 8,000 | 2,450 |
| 1997-03-31 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1997-03-28 | 255 | 255 | 245 | 250 | 17,000 | 2,500 |
| 1997-03-27 | 251 | 251 | 250 | 250 | 14,000 | 2,500 |
| 1997-03-26 | 250 | 251 | 250 | 251 | 7,000 | 2,510 |
| 1997-03-25 | 257 | 257 | 250 | 250 | 2,000 | 2,500 |
| 1997-03-24 | 255 | 255 | 250 | 252 | 21,000 | 2,520 |
| 1997-03-21 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-03-19 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
| 1997-03-18 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-03-17 | 260 | 260 | 250 | 253 | 11,000 | 2,530 |
| 1997-03-14 | 251 | 260 | 250 | 260 | 14,000 | 2,600 |
| 1997-03-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-03-12 | 255 | 260 | 255 | 260 | 15,000 | 2,600 |
| 1997-03-11 | 256 | 260 | 255 | 260 | 8,000 | 2,600 |
| 1997-03-10 | 259 | 259 | 255 | 255 | 4,000 | 2,550 |
| 1997-03-07 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 1997-03-06 | 255 | 261 | 255 | 261 | 20,000 | 2,610 |
| 1997-03-05 | 260 | 260 | 260 | 260 | 16,000 | 2,600 |
| 1997-03-04 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 1997-03-03 | 261 | 261 | 260 | 260 | 11,000 | 2,600 |
| 1997-02-28 | 261 | 261 | 260 | 260 | 15,000 | 2,600 |
| 1997-02-27 | 265 | 265 | 261 | 265 | 8,000 | 2,650 |
| 1997-02-26 | 276 | 276 | 265 | 265 | 18,000 | 2,650 |
| 1997-02-24 | 265 | 275 | 265 | 275 | 19,000 | 2,750 |
| 1997-02-21 | 270 | 275 | 270 | 270 | 19,000 | 2,700 |
| 1997-02-20 | 265 | 280 | 265 | 280 | 7,000 | 2,800 |
| 1997-02-19 | 274 | 274 | 259 | 259 | 23,000 | 2,590 |
| 1997-02-18 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 1997-02-13 | 276 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1997-02-12 | 290 | 290 | 275 | 275 | 6,000 | 2,750 |
| 1997-02-10 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1997-02-07 | 280 | 280 | 280 | 280 | 20,000 | 2,800 |
| 1997-02-06 | 280 | 296 | 280 | 296 | 11,000 | 2,960 |
| 1997-02-05 | 290 | 290 | 280 | 280 | 12,000 | 2,800 |
| 1997-02-04 | 289 | 290 | 289 | 290 | 4,000 | 2,900 |
| 1997-02-03 | 289 | 290 | 280 | 280 | 10,000 | 2,800 |
| 1997-01-31 | 290 | 290 | 281 | 290 | 6,000 | 2,900 |
| 1997-01-30 | 283 | 283 | 281 | 281 | 6,000 | 2,810 |
| 1997-01-29 | 291 | 291 | 283 | 291 | 6,000 | 2,910 |
| 1997-01-28 | 285 | 285 | 281 | 281 | 6,000 | 2,810 |
| 1997-01-27 | 285 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1997-01-24 | 293 | 294 | 285 | 290 | 10,000 | 2,900 |
| 1997-01-23 | 290 | 291 | 285 | 285 | 20,000 | 2,850 |
| 1997-01-22 | 290 | 301 | 290 | 301 | 6,000 | 3,010 |
| 1997-01-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-01-20 | 305 | 305 | 290 | 290 | 7,000 | 2,900 |
| 1997-01-17 | 297 | 301 | 297 | 301 | 8,000 | 3,010 |
| 1997-01-16 | 300 | 302 | 290 | 302 | 11,000 | 3,020 |
| 1997-01-14 | 292 | 300 | 290 | 300 | 14,000 | 3,000 |
| 1997-01-13 | 275 | 294 | 275 | 294 | 33,000 | 2,940 |
| 1997-01-10 | 276 | 280 | 275 | 275 | 19,000 | 2,750 |
| 1997-01-09 | 291 | 291 | 275 | 275 | 18,000 | 2,750 |
| 1997-01-08 | 295 | 295 | 290 | 290 | 24,000 | 2,900 |
| 1997-01-07 | 305 | 305 | 290 | 290 | 17,000 | 2,900 |
| 1997-01-06 | 315 | 320 | 290 | 290 | 12,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
