1352 (株)ホウスイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-12-29 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1999-12-28 | 100 | 100 | 96 | 100 | 17,000 | 1,000 |
| 1999-12-27 | 100 | 100 | 95 | 96 | 23,000 | 960 |
| 1999-12-24 | 95 | 98 | 95 | 98 | 12,000 | 980 |
| 1999-12-22 | 99 | 100 | 99 | 99 | 10,000 | 990 |
| 1999-12-21 | 101 | 101 | 99 | 100 | 44,000 | 1,000 |
| 1999-12-20 | 100 | 105 | 100 | 101 | 24,000 | 1,010 |
| 1999-12-17 | 103 | 103 | 100 | 100 | 33,000 | 1,000 |
| 1999-12-16 | 108 | 108 | 103 | 105 | 11,000 | 1,050 |
| 1999-12-15 | 108 | 108 | 104 | 104 | 17,000 | 1,040 |
| 1999-12-14 | 113 | 113 | 108 | 108 | 4,000 | 1,080 |
| 1999-12-13 | 111 | 113 | 111 | 112 | 20,000 | 1,120 |
| 1999-12-10 | 113 | 113 | 104 | 113 | 48,000 | 1,130 |
| 1999-12-09 | 108 | 108 | 104 | 104 | 19,000 | 1,040 |
| 1999-12-08 | 106 | 108 | 106 | 108 | 15,000 | 1,080 |
| 1999-12-07 | 102 | 104 | 102 | 104 | 64,000 | 1,040 |
| 1999-12-06 | 103 | 118 | 103 | 118 | 17,000 | 1,180 |
| 1999-12-03 | 103 | 110 | 103 | 103 | 7,000 | 1,030 |
| 1999-12-02 | 111 | 111 | 102 | 102 | 4,000 | 1,020 |
| 1999-12-01 | 102 | 108 | 102 | 108 | 12,000 | 1,080 |
| 1999-11-30 | 102 | 103 | 100 | 100 | 20,000 | 1,000 |
| 1999-11-29 | 105 | 105 | 102 | 102 | 2,000 | 1,020 |
| 1999-11-26 | 103 | 103 | 102 | 103 | 9,000 | 1,030 |
| 1999-11-25 | 109 | 109 | 101 | 101 | 10,000 | 1,010 |
| 1999-11-24 | 111 | 111 | 101 | 107 | 43,000 | 1,070 |
| 1999-11-22 | 112 | 112 | 107 | 111 | 7,000 | 1,110 |
| 1999-11-19 | 107 | 112 | 107 | 110 | 26,000 | 1,100 |
| 1999-11-18 | 120 | 120 | 103 | 103 | 16,000 | 1,030 |
| 1999-11-17 | 99 | 101 | 99 | 100 | 8,000 | 1,000 |
| 1999-11-16 | 106 | 107 | 98 | 98 | 15,000 | 980 |
| 1999-11-15 | 105 | 105 | 101 | 101 | 23,000 | 1,010 |
| 1999-11-12 | 110 | 110 | 105 | 105 | 10,000 | 1,050 |
| 1999-11-11 | 113 | 113 | 110 | 112 | 28,000 | 1,120 |
| 1999-11-10 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 1999-11-09 | 110 | 116 | 110 | 115 | 21,000 | 1,150 |
| 1999-11-08 | 120 | 121 | 118 | 118 | 11,000 | 1,180 |
| 1999-11-05 | 118 | 120 | 118 | 120 | 6,000 | 1,200 |
| 1999-11-04 | 120 | 125 | 118 | 118 | 10,000 | 1,180 |
| 1999-11-02 | 118 | 121 | 118 | 120 | 9,000 | 1,200 |
| 1999-11-01 | 118 | 122 | 116 | 118 | 10,000 | 1,180 |
| 1999-10-29 | 126 | 126 | 125 | 126 | 8,000 | 1,260 |
| 1999-10-28 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 1999-10-27 | 119 | 119 | 118 | 118 | 6,000 | 1,180 |
| 1999-10-26 | 118 | 118 | 118 | 118 | 45,000 | 1,180 |
| 1999-10-25 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1999-10-22 | 117 | 117 | 117 | 117 | 18,000 | 1,170 |
| 1999-10-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1999-10-20 | 118 | 119 | 118 | 119 | 6,000 | 1,190 |
| 1999-10-19 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 1999-10-18 | 120 | 127 | 117 | 117 | 6,000 | 1,170 |
| 1999-10-15 | 125 | 125 | 119 | 120 | 5,000 | 1,200 |
| 1999-10-14 | 118 | 125 | 118 | 122 | 13,000 | 1,220 |
| 1999-10-13 | 129 | 129 | 127 | 127 | 10,000 | 1,270 |
| 1999-10-12 | 125 | 127 | 117 | 117 | 76,000 | 1,170 |
| 1999-10-08 | 127 | 129 | 125 | 127 | 18,000 | 1,270 |
| 1999-10-07 | 120 | 131 | 120 | 130 | 34,000 | 1,300 |
| 1999-10-06 | 118 | 120 | 118 | 120 | 6,000 | 1,200 |
| 1999-10-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 1999-10-04 | 132 | 132 | 117 | 117 | 8,000 | 1,170 |
| 1999-10-01 | 121 | 122 | 115 | 116 | 24,000 | 1,160 |
| 1999-09-30 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 1999-09-29 | 115 | 119 | 115 | 115 | 4,000 | 1,150 |
| 1999-09-28 | 116 | 120 | 115 | 120 | 11,000 | 1,200 |
| 1999-09-27 | 115 | 116 | 115 | 115 | 7,000 | 1,150 |
| 1999-09-24 | 122 | 122 | 110 | 115 | 20,000 | 1,150 |
| 1999-09-22 | 124 | 125 | 121 | 125 | 6,000 | 1,250 |
| 1999-09-21 | 123 | 125 | 123 | 125 | 5,000 | 1,250 |
| 1999-09-20 | 121 | 127 | 121 | 125 | 9,000 | 1,250 |
| 1999-09-17 | 120 | 123 | 120 | 121 | 15,000 | 1,210 |
| 1999-09-16 | 120 | 127 | 120 | 127 | 10,000 | 1,270 |
| 1999-09-14 | 122 | 122 | 120 | 120 | 8,000 | 1,200 |
| 1999-09-13 | 124 | 127 | 124 | 127 | 8,000 | 1,270 |
| 1999-09-10 | 125 | 125 | 122 | 123 | 21,000 | 1,230 |
| 1999-09-09 | 126 | 126 | 124 | 124 | 3,000 | 1,240 |
| 1999-09-08 | 126 | 127 | 125 | 126 | 27,000 | 1,260 |
| 1999-09-07 | 132 | 132 | 125 | 126 | 31,000 | 1,260 |
| 1999-09-06 | 130 | 135 | 128 | 135 | 35,000 | 1,350 |
| 1999-09-03 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 1999-09-02 | 126 | 127 | 126 | 126 | 5,000 | 1,260 |
| 1999-09-01 | 130 | 130 | 126 | 126 | 6,000 | 1,260 |
| 1999-08-31 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 1999-08-30 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 1999-08-27 | 126 | 126 | 125 | 126 | 8,000 | 1,260 |
| 1999-08-26 | 126 | 127 | 126 | 126 | 13,000 | 1,260 |
| 1999-08-25 | 125 | 126 | 125 | 126 | 17,000 | 1,260 |
| 1999-08-24 | 130 | 136 | 130 | 136 | 18,000 | 1,360 |
| 1999-08-23 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
| 1999-08-20 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 1999-08-19 | 122 | 133 | 122 | 133 | 19,000 | 1,330 |
| 1999-08-18 | 139 | 139 | 126 | 126 | 9,000 | 1,260 |
| 1999-08-17 | 122 | 130 | 122 | 130 | 7,000 | 1,300 |
| 1999-08-16 | 124 | 124 | 122 | 122 | 4,000 | 1,220 |
| 1999-08-13 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1999-08-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-08-11 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 1999-08-10 | 124 | 127 | 120 | 124 | 9,000 | 1,240 |
| 1999-08-09 | 125 | 126 | 125 | 125 | 12,000 | 1,250 |
| 1999-08-06 | 120 | 125 | 120 | 125 | 5,000 | 1,250 |
| 1999-08-05 | 120 | 132 | 120 | 120 | 18,000 | 1,200 |
| 1999-08-04 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 1999-08-03 | 130 | 131 | 127 | 127 | 11,000 | 1,270 |
| 1999-08-02 | 130 | 135 | 130 | 130 | 7,000 | 1,300 |
| 1999-07-30 | 135 | 135 | 134 | 134 | 20,000 | 1,340 |
| 1999-07-29 | 136 | 140 | 136 | 136 | 11,000 | 1,360 |
| 1999-07-28 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 1999-07-27 | 137 | 139 | 136 | 136 | 8,000 | 1,360 |
| 1999-07-26 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1999-07-23 | 136 | 140 | 135 | 140 | 8,000 | 1,400 |
| 1999-07-22 | 141 | 141 | 136 | 136 | 24,000 | 1,360 |
| 1999-07-21 | 135 | 140 | 135 | 135 | 8,000 | 1,350 |
| 1999-07-19 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 1999-07-16 | 137 | 140 | 136 | 136 | 42,000 | 1,360 |
| 1999-07-15 | 138 | 138 | 135 | 137 | 17,000 | 1,370 |
| 1999-07-14 | 140 | 140 | 139 | 139 | 17,000 | 1,390 |
| 1999-07-13 | 144 | 144 | 135 | 135 | 18,000 | 1,350 |
| 1999-07-12 | 135 | 136 | 135 | 135 | 44,000 | 1,350 |
| 1999-07-09 | 137 | 144 | 137 | 144 | 7,000 | 1,440 |
| 1999-07-08 | 137 | 140 | 137 | 137 | 11,000 | 1,370 |
| 1999-07-07 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 1999-07-06 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 1999-07-05 | 140 | 144 | 137 | 137 | 18,000 | 1,370 |
| 1999-07-02 | 140 | 145 | 133 | 135 | 31,000 | 1,350 |
| 1999-07-01 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 1999-06-30 | 140 | 142 | 140 | 140 | 12,000 | 1,400 |
| 1999-06-29 | 140 | 141 | 140 | 140 | 20,000 | 1,400 |
| 1999-06-28 | 141 | 145 | 140 | 145 | 26,000 | 1,450 |
| 1999-06-25 | 133 | 140 | 133 | 139 | 14,000 | 1,390 |
| 1999-06-24 | 139 | 144 | 130 | 131 | 51,000 | 1,310 |
| 1999-06-23 | 146 | 146 | 143 | 143 | 11,000 | 1,430 |
| 1999-06-22 | 147 | 147 | 146 | 146 | 46,000 | 1,460 |
| 1999-06-21 | 147 | 147 | 143 | 147 | 35,000 | 1,470 |
| 1999-06-18 | 143 | 147 | 140 | 146 | 107,000 | 1,460 |
| 1999-06-17 | 137 | 143 | 137 | 138 | 124,000 | 1,380 |
| 1999-06-16 | 135 | 136 | 127 | 136 | 22,000 | 1,360 |
| 1999-06-15 | 128 | 135 | 128 | 135 | 4,000 | 1,350 |
| 1999-06-14 | 137 | 137 | 135 | 135 | 8,000 | 1,350 |
| 1999-06-11 | 138 | 138 | 128 | 128 | 31,000 | 1,280 |
| 1999-06-10 | 135 | 136 | 128 | 128 | 20,000 | 1,280 |
| 1999-06-09 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 1999-06-08 | 130 | 135 | 126 | 126 | 24,000 | 1,260 |
| 1999-06-07 | 125 | 130 | 125 | 130 | 23,000 | 1,300 |
| 1999-06-04 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 1999-06-03 | 125 | 125 | 118 | 118 | 15,000 | 1,180 |
| 1999-06-02 | 125 | 125 | 120 | 120 | 2,000 | 1,200 |
| 1999-06-01 | 121 | 125 | 118 | 118 | 7,000 | 1,180 |
| 1999-05-31 | 121 | 121 | 116 | 116 | 2,000 | 1,160 |
| 1999-05-28 | 122 | 122 | 121 | 121 | 15,000 | 1,210 |
| 1999-05-27 | 123 | 128 | 123 | 128 | 7,000 | 1,280 |
| 1999-05-26 | 124 | 128 | 123 | 128 | 8,000 | 1,280 |
| 1999-05-25 | 126 | 126 | 124 | 124 | 7,000 | 1,240 |
| 1999-05-24 | 126 | 126 | 125 | 126 | 12,000 | 1,260 |
| 1999-05-21 | 126 | 126 | 121 | 121 | 36,000 | 1,210 |
| 1999-05-20 | 128 | 133 | 126 | 126 | 30,000 | 1,260 |
| 1999-05-19 | 130 | 130 | 128 | 130 | 29,000 | 1,300 |
| 1999-05-18 | 131 | 137 | 131 | 135 | 17,000 | 1,350 |
| 1999-05-17 | 135 | 140 | 135 | 135 | 29,000 | 1,350 |
| 1999-05-14 | 140 | 140 | 137 | 140 | 14,000 | 1,400 |
| 1999-05-13 | 145 | 145 | 140 | 140 | 30,000 | 1,400 |
| 1999-05-12 | 145 | 145 | 137 | 145 | 94,000 | 1,450 |
| 1999-05-11 | 140 | 143 | 137 | 137 | 68,000 | 1,370 |
| 1999-05-10 | 135 | 140 | 135 | 137 | 73,000 | 1,370 |
| 1999-05-07 | 128 | 133 | 127 | 132 | 45,000 | 1,320 |
| 1999-05-06 | 130 | 132 | 126 | 126 | 38,000 | 1,260 |
| 1999-04-30 | 126 | 128 | 126 | 128 | 32,000 | 1,280 |
| 1999-04-28 | 126 | 128 | 126 | 128 | 24,000 | 1,280 |
| 1999-04-27 | 122 | 126 | 122 | 126 | 4,000 | 1,260 |
| 1999-04-26 | 130 | 130 | 122 | 123 | 13,000 | 1,230 |
| 1999-04-23 | 124 | 126 | 120 | 126 | 14,000 | 1,260 |
| 1999-04-22 | 128 | 128 | 125 | 125 | 12,000 | 1,250 |
| 1999-04-21 | 128 | 130 | 128 | 128 | 19,000 | 1,280 |
| 1999-04-20 | 130 | 130 | 128 | 128 | 14,000 | 1,280 |
| 1999-04-19 | 129 | 130 | 128 | 128 | 35,000 | 1,280 |
| 1999-04-16 | 133 | 134 | 129 | 129 | 20,000 | 1,290 |
| 1999-04-15 | 130 | 135 | 128 | 135 | 52,000 | 1,350 |
| 1999-04-14 | 133 | 133 | 128 | 130 | 36,000 | 1,300 |
| 1999-04-13 | 138 | 138 | 131 | 135 | 31,000 | 1,350 |
| 1999-04-12 | 134 | 139 | 128 | 130 | 40,000 | 1,300 |
| 1999-04-09 | 128 | 130 | 128 | 129 | 36,000 | 1,290 |
| 1999-04-08 | 125 | 130 | 125 | 127 | 68,000 | 1,270 |
| 1999-04-07 | 120 | 123 | 119 | 123 | 49,000 | 1,230 |
| 1999-04-06 | 117 | 120 | 117 | 118 | 54,000 | 1,180 |
| 1999-04-05 | 115 | 117 | 115 | 116 | 40,000 | 1,160 |
| 1999-04-02 | 113 | 113 | 105 | 106 | 25,000 | 1,060 |
| 1999-04-01 | 115 | 115 | 106 | 113 | 14,000 | 1,130 |
| 1999-03-31 | 106 | 109 | 106 | 107 | 6,000 | 1,070 |
| 1999-03-30 | 107 | 109 | 106 | 107 | 18,000 | 1,070 |
| 1999-03-29 | 107 | 112 | 104 | 104 | 27,000 | 1,040 |
| 1999-03-26 | 115 | 117 | 111 | 111 | 26,000 | 1,110 |
| 1999-03-25 | 108 | 115 | 108 | 115 | 15,000 | 1,150 |
| 1999-03-24 | 110 | 110 | 108 | 108 | 14,000 | 1,080 |
| 1999-03-23 | 110 | 117 | 110 | 111 | 14,000 | 1,110 |
| 1999-03-19 | 115 | 115 | 110 | 110 | 23,000 | 1,100 |
| 1999-03-18 | 113 | 117 | 112 | 115 | 23,000 | 1,150 |
| 1999-03-17 | 114 | 115 | 110 | 112 | 19,000 | 1,120 |
| 1999-03-16 | 118 | 118 | 107 | 112 | 18,000 | 1,120 |
| 1999-03-15 | 111 | 114 | 106 | 106 | 12,000 | 1,060 |
| 1999-03-12 | 110 | 110 | 109 | 109 | 12,000 | 1,090 |
| 1999-03-11 | 110 | 110 | 100 | 100 | 19,000 | 1,000 |
| 1999-03-10 | 104 | 108 | 100 | 108 | 17,000 | 1,080 |
| 1999-03-09 | 99 | 103 | 99 | 103 | 7,000 | 1,030 |
| 1999-03-08 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 1999-03-05 | 100 | 104 | 98 | 104 | 10,000 | 1,040 |
| 1999-03-04 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1999-03-03 | 100 | 100 | 95 | 95 | 7,000 | 950 |
| 1999-03-02 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1999-03-01 | 100 | 100 | 95 | 100 | 15,000 | 1,000 |
| 1999-02-26 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1999-02-25 | 100 | 100 | 96 | 96 | 3,000 | 960 |
| 1999-02-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-02-23 | 96 | 99 | 95 | 95 | 12,000 | 950 |
| 1999-02-22 | 100 | 100 | 95 | 95 | 3,000 | 950 |
| 1999-02-19 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1999-02-18 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 1999-02-17 | 96 | 100 | 95 | 95 | 22,000 | 950 |
| 1999-02-15 | 96 | 96 | 91 | 95 | 10,000 | 950 |
| 1999-02-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-02-10 | 100 | 100 | 95 | 100 | 9,000 | 1,000 |
| 1999-02-09 | 99 | 99 | 98 | 98 | 23,000 | 980 |
| 1999-02-05 | 100 | 100 | 98 | 98 | 13,000 | 980 |
| 1999-02-04 | 98 | 100 | 98 | 100 | 4,000 | 1,000 |
| 1999-02-03 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 1999-02-02 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 1999-02-01 | 103 | 103 | 98 | 98 | 11,000 | 980 |
| 1999-01-29 | 98 | 104 | 98 | 104 | 11,000 | 1,040 |
| 1999-01-28 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 1999-01-27 | 104 | 104 | 98 | 100 | 11,000 | 1,000 |
| 1999-01-26 | 96 | 105 | 96 | 98 | 4,000 | 980 |
| 1999-01-25 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 1999-01-22 | 95 | 98 | 95 | 98 | 18,000 | 980 |
| 1999-01-21 | 96 | 97 | 95 | 95 | 7,000 | 950 |
| 1999-01-20 | 98 | 98 | 95 | 95 | 9,000 | 950 |
| 1999-01-19 | 98 | 98 | 95 | 95 | 9,000 | 950 |
| 1999-01-18 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 1999-01-14 | 104 | 104 | 96 | 97 | 13,000 | 970 |
| 1999-01-13 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1999-01-12 | 104 | 104 | 98 | 98 | 5,000 | 980 |
| 1999-01-11 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-01-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-01-07 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 1999-01-06 | 100 | 100 | 96 | 100 | 8,000 | 1,000 |
| 1999-01-05 | 102 | 102 | 97 | 97 | 8,000 | 970 |
| 1999-01-04 | 96 | 97 | 96 | 97 | 2,000 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
