1352 (株)ホウスイ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1998-12-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-12-28 | 101 | 101 | 95 | 95 | 4,000 | 950 |
| 1998-12-25 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 1998-12-24 | 100 | 100 | 95 | 95 | 6,000 | 950 |
| 1998-12-22 | 95 | 103 | 95 | 103 | 9,000 | 1,030 |
| 1998-12-21 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1998-12-18 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 1998-12-17 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 1998-12-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-12-15 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1998-12-14 | 106 | 106 | 105 | 106 | 6,000 | 1,060 |
| 1998-12-11 | 115 | 115 | 105 | 106 | 20,000 | 1,060 |
| 1998-12-10 | 110 | 110 | 106 | 106 | 11,000 | 1,060 |
| 1998-12-09 | 111 | 111 | 108 | 111 | 14,000 | 1,110 |
| 1998-12-08 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 1998-12-07 | 115 | 115 | 111 | 115 | 9,000 | 1,150 |
| 1998-12-04 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 1998-12-03 | 110 | 114 | 110 | 111 | 5,000 | 1,110 |
| 1998-12-02 | 117 | 117 | 110 | 110 | 12,000 | 1,100 |
| 1998-12-01 | 117 | 117 | 115 | 115 | 24,000 | 1,150 |
| 1998-11-30 | 120 | 123 | 117 | 117 | 25,000 | 1,170 |
| 1998-11-27 | 120 | 120 | 115 | 119 | 47,000 | 1,190 |
| 1998-11-25 | 108 | 115 | 108 | 110 | 13,000 | 1,100 |
| 1998-11-24 | 120 | 120 | 117 | 117 | 24,000 | 1,170 |
| 1998-11-20 | 110 | 125 | 110 | 115 | 35,000 | 1,150 |
| 1998-11-19 | 108 | 108 | 107 | 108 | 13,000 | 1,080 |
| 1998-11-18 | 107 | 107 | 107 | 107 | 12,000 | 1,070 |
| 1998-11-17 | 110 | 110 | 105 | 107 | 15,000 | 1,070 |
| 1998-11-16 | 102 | 107 | 102 | 102 | 8,000 | 1,020 |
| 1998-11-13 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 1998-11-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1998-11-11 | 106 | 108 | 98 | 100 | 7,000 | 1,000 |
| 1998-11-10 | 104 | 104 | 96 | 96 | 17,000 | 960 |
| 1998-11-09 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 1998-11-06 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 1998-11-05 | 102 | 103 | 102 | 102 | 14,000 | 1,020 |
| 1998-11-04 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1998-11-02 | 101 | 101 | 101 | 101 | 13,000 | 1,010 |
| 1998-10-30 | 110 | 110 | 106 | 106 | 4,000 | 1,060 |
| 1998-10-29 | 110 | 110 | 105 | 106 | 13,000 | 1,060 |
| 1998-10-28 | 110 | 119 | 110 | 110 | 55,000 | 1,100 |
| 1998-10-27 | 109 | 115 | 109 | 110 | 26,000 | 1,100 |
| 1998-10-26 | 100 | 105 | 95 | 101 | 16,000 | 1,010 |
| 1998-10-23 | 100 | 100 | 95 | 95 | 22,000 | 950 |
| 1998-10-22 | 93 | 94 | 93 | 94 | 12,000 | 940 |
| 1998-10-19 | 99 | 99 | 93 | 93 | 7,000 | 930 |
| 1998-10-16 | 95 | 96 | 90 | 90 | 31,000 | 900 |
| 1998-10-14 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 1998-10-13 | 95 | 95 | 95 | 95 | 19,000 | 950 |
| 1998-10-12 | 92 | 95 | 91 | 92 | 8,000 | 920 |
| 1998-10-09 | 95 | 95 | 90 | 90 | 5,000 | 900 |
| 1998-10-08 | 99 | 99 | 90 | 90 | 17,000 | 900 |
| 1998-10-07 | 90 | 95 | 90 | 95 | 11,000 | 950 |
| 1998-10-06 | 86 | 90 | 84 | 90 | 23,000 | 900 |
| 1998-10-05 | 87 | 87 | 85 | 87 | 9,000 | 870 |
| 1998-10-02 | 90 | 90 | 84 | 87 | 13,000 | 870 |
| 1998-10-01 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 1998-09-30 | 93 | 100 | 90 | 90 | 6,000 | 900 |
| 1998-09-29 | 94 | 100 | 94 | 100 | 5,000 | 1,000 |
| 1998-09-28 | 98 | 98 | 93 | 96 | 9,000 | 960 |
| 1998-09-25 | 99 | 99 | 93 | 93 | 31,000 | 930 |
| 1998-09-24 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 1998-09-22 | 99 | 101 | 98 | 100 | 21,000 | 1,000 |
| 1998-09-18 | 100 | 101 | 99 | 101 | 24,000 | 1,010 |
| 1998-09-17 | 100 | 100 | 99 | 99 | 18,000 | 990 |
| 1998-09-16 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-09-14 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1998-09-11 | 110 | 110 | 99 | 109 | 35,000 | 1,090 |
| 1998-09-10 | 107 | 107 | 102 | 102 | 13,000 | 1,020 |
| 1998-09-09 | 110 | 110 | 105 | 105 | 2,000 | 1,050 |
| 1998-09-08 | 109 | 109 | 105 | 109 | 19,000 | 1,090 |
| 1998-09-07 | 100 | 105 | 100 | 105 | 37,000 | 1,050 |
| 1998-09-04 | 107 | 108 | 99 | 108 | 19,000 | 1,080 |
| 1998-09-03 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 1998-09-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-09-01 | 108 | 108 | 100 | 105 | 5,000 | 1,050 |
| 1998-08-31 | 99 | 108 | 99 | 108 | 12,000 | 1,080 |
| 1998-08-28 | 93 | 104 | 93 | 104 | 23,000 | 1,040 |
| 1998-08-27 | 110 | 110 | 110 | 110 | 26,000 | 1,100 |
| 1998-08-26 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 1998-08-25 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 1998-08-24 | 115 | 115 | 112 | 112 | 9,000 | 1,120 |
| 1998-08-20 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-08-18 | 115 | 124 | 112 | 112 | 50,000 | 1,120 |
| 1998-08-17 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1998-08-14 | 118 | 118 | 115 | 115 | 4,000 | 1,150 |
| 1998-08-12 | 115 | 120 | 115 | 115 | 26,000 | 1,150 |
| 1998-08-11 | 115 | 120 | 115 | 117 | 119,000 | 1,170 |
| 1998-08-10 | 127 | 127 | 111 | 115 | 22,000 | 1,150 |
| 1998-08-07 | 127 | 127 | 125 | 125 | 37,000 | 1,250 |
| 1998-08-06 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 1998-08-05 | 129 | 130 | 127 | 127 | 9,000 | 1,270 |
| 1998-08-04 | 132 | 132 | 127 | 128 | 9,000 | 1,280 |
| 1998-08-03 | 132 | 132 | 129 | 130 | 11,000 | 1,300 |
| 1998-07-31 | 128 | 143 | 128 | 143 | 24,000 | 1,430 |
| 1998-07-30 | 127 | 128 | 126 | 126 | 19,000 | 1,260 |
| 1998-07-29 | 125 | 126 | 125 | 126 | 12,000 | 1,260 |
| 1998-07-28 | 123 | 133 | 123 | 128 | 26,000 | 1,280 |
| 1998-07-27 | 123 | 125 | 123 | 125 | 18,000 | 1,250 |
| 1998-07-24 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1998-07-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-07-22 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-07-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-07-17 | 135 | 145 | 131 | 145 | 15,000 | 1,450 |
| 1998-07-16 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1998-07-15 | 130 | 135 | 130 | 135 | 14,000 | 1,350 |
| 1998-07-14 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1998-07-13 | 130 | 130 | 126 | 130 | 11,000 | 1,300 |
| 1998-07-10 | 121 | 131 | 121 | 131 | 20,000 | 1,310 |
| 1998-07-09 | 135 | 135 | 135 | 135 | 18,000 | 1,350 |
| 1998-07-08 | 140 | 143 | 140 | 143 | 10,000 | 1,430 |
| 1998-07-07 | 155 | 157 | 145 | 145 | 43,000 | 1,450 |
| 1998-07-06 | 148 | 155 | 140 | 155 | 76,000 | 1,550 |
| 1998-07-03 | 132 | 150 | 130 | 145 | 43,000 | 1,450 |
| 1998-07-02 | 131 | 138 | 131 | 135 | 24,000 | 1,350 |
| 1998-07-01 | 126 | 130 | 126 | 130 | 30,000 | 1,300 |
| 1998-06-30 | 120 | 125 | 120 | 125 | 19,000 | 1,250 |
| 1998-06-29 | 112 | 119 | 112 | 119 | 2,000 | 1,190 |
| 1998-06-26 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 1998-06-25 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1998-06-24 | 115 | 115 | 111 | 111 | 3,000 | 1,110 |
| 1998-06-23 | 124 | 124 | 121 | 121 | 5,000 | 1,210 |
| 1998-06-22 | 120 | 130 | 120 | 121 | 13,000 | 1,210 |
| 1998-06-19 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 1998-06-18 | 128 | 130 | 120 | 120 | 13,000 | 1,200 |
| 1998-06-17 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 1998-06-16 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 1998-06-15 | 105 | 108 | 102 | 102 | 20,000 | 1,020 |
| 1998-06-12 | 110 | 110 | 105 | 108 | 37,000 | 1,080 |
| 1998-06-11 | 112 | 114 | 110 | 110 | 10,000 | 1,100 |
| 1998-06-10 | 107 | 118 | 107 | 115 | 5,000 | 1,150 |
| 1998-06-09 | 111 | 111 | 100 | 100 | 6,000 | 1,000 |
| 1998-06-08 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-06-05 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 1998-06-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-06-03 | 120 | 120 | 115 | 120 | 4,000 | 1,200 |
| 1998-06-02 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-06-01 | 120 | 120 | 118 | 118 | 15,000 | 1,180 |
| 1998-05-29 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-05-28 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 1998-05-27 | 120 | 125 | 120 | 121 | 7,000 | 1,210 |
| 1998-05-26 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 1998-05-25 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-05-21 | 120 | 128 | 120 | 128 | 6,000 | 1,280 |
| 1998-05-20 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
| 1998-05-19 | 121 | 121 | 120 | 121 | 3,000 | 1,210 |
| 1998-05-18 | 128 | 128 | 120 | 120 | 6,000 | 1,200 |
| 1998-05-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-05-14 | 128 | 128 | 125 | 125 | 2,000 | 1,250 |
| 1998-05-13 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-05-12 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 1998-05-11 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1998-05-08 | 122 | 127 | 122 | 127 | 11,000 | 1,270 |
| 1998-05-07 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1998-05-06 | 130 | 130 | 125 | 130 | 5,000 | 1,300 |
| 1998-05-01 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1998-04-30 | 122 | 122 | 122 | 122 | 9,000 | 1,220 |
| 1998-04-28 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-04-27 | 130 | 130 | 126 | 126 | 6,000 | 1,260 |
| 1998-04-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-04-23 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 1998-04-22 | 131 | 138 | 130 | 138 | 7,000 | 1,380 |
| 1998-04-21 | 140 | 140 | 130 | 130 | 8,000 | 1,300 |
| 1998-04-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-04-17 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-04-16 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 1998-04-14 | 135 | 135 | 133 | 135 | 7,000 | 1,350 |
| 1998-04-13 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 1998-04-10 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
| 1998-04-09 | 135 | 145 | 135 | 144 | 4,000 | 1,440 |
| 1998-04-08 | 135 | 135 | 133 | 135 | 9,000 | 1,350 |
| 1998-04-07 | 130 | 130 | 122 | 126 | 7,000 | 1,260 |
| 1998-04-06 | 135 | 139 | 135 | 139 | 6,000 | 1,390 |
| 1998-04-03 | 123 | 123 | 112 | 115 | 8,000 | 1,150 |
| 1998-04-02 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 1998-04-01 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 1998-03-31 | 139 | 139 | 130 | 130 | 6,000 | 1,300 |
| 1998-03-30 | 142 | 142 | 141 | 141 | 9,000 | 1,410 |
| 1998-03-27 | 145 | 145 | 142 | 142 | 12,000 | 1,420 |
| 1998-03-26 | 142 | 145 | 141 | 145 | 12,000 | 1,450 |
| 1998-03-25 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1998-03-24 | 147 | 147 | 140 | 140 | 15,000 | 1,400 |
| 1998-03-23 | 154 | 154 | 142 | 142 | 5,000 | 1,420 |
| 1998-03-20 | 148 | 148 | 140 | 140 | 20,000 | 1,400 |
| 1998-03-19 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1998-03-18 | 152 | 152 | 150 | 150 | 12,000 | 1,500 |
| 1998-03-17 | 152 | 156 | 152 | 152 | 17,000 | 1,520 |
| 1998-03-16 | 153 | 153 | 150 | 153 | 9,000 | 1,530 |
| 1998-03-13 | 158 | 158 | 153 | 153 | 16,000 | 1,530 |
| 1998-03-11 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 1998-03-10 | 155 | 156 | 155 | 155 | 8,000 | 1,550 |
| 1998-03-09 | 160 | 160 | 155 | 155 | 12,000 | 1,550 |
| 1998-03-06 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 1998-03-05 | 154 | 154 | 151 | 153 | 27,000 | 1,530 |
| 1998-03-04 | 170 | 170 | 154 | 154 | 26,000 | 1,540 |
| 1998-03-03 | 169 | 170 | 169 | 170 | 83,000 | 1,700 |
| 1998-03-02 | 164 | 165 | 160 | 165 | 43,000 | 1,650 |
| 1998-02-27 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1998-02-26 | 141 | 149 | 141 | 149 | 11,000 | 1,490 |
| 1998-02-25 | 144 | 145 | 140 | 145 | 10,000 | 1,450 |
| 1998-02-24 | 150 | 150 | 148 | 148 | 10,000 | 1,480 |
| 1998-02-23 | 159 | 159 | 150 | 155 | 6,000 | 1,550 |
| 1998-02-20 | 154 | 160 | 151 | 160 | 14,000 | 1,600 |
| 1998-02-19 | 155 | 160 | 154 | 154 | 8,000 | 1,540 |
| 1998-02-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1998-02-17 | 156 | 157 | 154 | 157 | 7,000 | 1,570 |
| 1998-02-16 | 161 | 161 | 155 | 155 | 13,000 | 1,550 |
| 1998-02-13 | 166 | 166 | 156 | 156 | 8,000 | 1,560 |
| 1998-02-12 | 165 | 166 | 160 | 160 | 26,000 | 1,600 |
| 1998-02-10 | 156 | 165 | 152 | 165 | 24,000 | 1,650 |
| 1998-02-09 | 155 | 160 | 150 | 156 | 23,000 | 1,560 |
| 1998-02-06 | 151 | 154 | 149 | 154 | 6,000 | 1,540 |
| 1998-02-05 | 150 | 155 | 145 | 146 | 7,000 | 1,460 |
| 1998-02-04 | 155 | 158 | 155 | 155 | 8,000 | 1,550 |
| 1998-02-03 | 146 | 160 | 146 | 160 | 10,000 | 1,600 |
| 1998-02-02 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 1998-01-30 | 151 | 156 | 145 | 145 | 42,000 | 1,450 |
| 1998-01-29 | 175 | 190 | 147 | 147 | 85,000 | 1,470 |
| 1998-01-28 | 145 | 171 | 145 | 170 | 54,000 | 1,700 |
| 1998-01-27 | 149 | 150 | 140 | 145 | 27,000 | 1,450 |
| 1998-01-26 | 126 | 148 | 126 | 136 | 18,000 | 1,360 |
| 1998-01-22 | 125 | 126 | 125 | 125 | 11,000 | 1,250 |
| 1998-01-21 | 120 | 130 | 120 | 130 | 29,000 | 1,300 |
| 1998-01-20 | 113 | 117 | 113 | 113 | 11,000 | 1,130 |
| 1998-01-19 | 102 | 118 | 102 | 113 | 10,000 | 1,130 |
| 1998-01-16 | 95 | 100 | 95 | 100 | 13,000 | 1,000 |
| 1998-01-14 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 1998-01-13 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 1998-01-12 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 1998-01-09 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 1998-01-08 | 87 | 100 | 87 | 100 | 3,000 | 1,000 |
| 1998-01-07 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 1998-01-06 | 90 | 105 | 85 | 85 | 22,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
