1352 (株)ホウスイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 76 | 78 | 76 | 78 | 14,000 | 780 |
| 2002-12-27 | 68 | 76 | 68 | 76 | 34,000 | 760 |
| 2002-12-26 | 65 | 67 | 65 | 67 | 8,000 | 670 |
| 2002-12-25 | 63 | 66 | 63 | 65 | 6,000 | 650 |
| 2002-12-24 | 62 | 65 | 62 | 65 | 27,000 | 650 |
| 2002-12-20 | 65 | 65 | 61 | 62 | 30,000 | 620 |
| 2002-12-19 | 62 | 64 | 60 | 64 | 18,000 | 640 |
| 2002-12-18 | 66 | 67 | 62 | 62 | 14,000 | 620 |
| 2002-12-17 | 66 | 66 | 65 | 65 | 18,000 | 650 |
| 2002-12-16 | 65 | 66 | 65 | 66 | 15,000 | 660 |
| 2002-12-13 | 68 | 68 | 66 | 67 | 59,000 | 670 |
| 2002-12-12 | 69 | 69 | 67 | 69 | 5,000 | 690 |
| 2002-12-11 | 70 | 70 | 68 | 68 | 6,000 | 680 |
| 2002-12-10 | 69 | 71 | 68 | 70 | 8,000 | 700 |
| 2002-12-09 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2002-12-06 | 72 | 72 | 68 | 71 | 11,000 | 710 |
| 2002-12-05 | 72 | 73 | 70 | 73 | 4,000 | 730 |
| 2002-12-04 | 73 | 73 | 71 | 73 | 9,000 | 730 |
| 2002-12-03 | 70 | 75 | 70 | 74 | 16,000 | 740 |
| 2002-12-02 | 69 | 70 | 67 | 70 | 12,000 | 700 |
| 2002-11-29 | 68 | 72 | 68 | 70 | 17,000 | 700 |
| 2002-11-28 | 69 | 72 | 65 | 72 | 20,000 | 720 |
| 2002-11-27 | 66 | 69 | 63 | 69 | 27,000 | 690 |
| 2002-11-26 | 72 | 72 | 69 | 69 | 11,000 | 690 |
| 2002-11-25 | 66 | 72 | 66 | 72 | 20,000 | 720 |
| 2002-11-22 | 66 | 67 | 65 | 66 | 17,000 | 660 |
| 2002-11-21 | 63 | 65 | 63 | 65 | 11,000 | 650 |
| 2002-11-20 | 61 | 64 | 60 | 63 | 12,000 | 630 |
| 2002-11-19 | 62 | 64 | 60 | 64 | 12,000 | 640 |
| 2002-11-18 | 66 | 66 | 62 | 64 | 25,000 | 640 |
| 2002-11-15 | 63 | 66 | 63 | 66 | 20,000 | 660 |
| 2002-11-14 | 67 | 67 | 62 | 63 | 11,000 | 630 |
| 2002-11-13 | 70 | 72 | 69 | 69 | 22,000 | 690 |
| 2002-11-12 | 72 | 72 | 71 | 71 | 7,000 | 710 |
| 2002-11-11 | 75 | 75 | 71 | 73 | 25,000 | 730 |
| 2002-11-08 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2002-11-07 | 76 | 77 | 75 | 77 | 7,000 | 770 |
| 2002-11-06 | 76 | 76 | 75 | 76 | 15,000 | 760 |
| 2002-11-05 | 74 | 75 | 73 | 75 | 7,000 | 750 |
| 2002-11-01 | 73 | 78 | 72 | 75 | 31,000 | 750 |
| 2002-10-31 | 77 | 79 | 77 | 78 | 9,000 | 780 |
| 2002-10-30 | 78 | 78 | 73 | 75 | 11,000 | 750 |
| 2002-10-29 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2002-10-28 | 74 | 76 | 71 | 76 | 10,000 | 760 |
| 2002-10-25 | 74 | 75 | 71 | 74 | 21,000 | 740 |
| 2002-10-24 | 75 | 75 | 72 | 72 | 7,000 | 720 |
| 2002-10-23 | 73 | 76 | 73 | 76 | 8,000 | 760 |
| 2002-10-22 | 78 | 78 | 73 | 73 | 15,000 | 730 |
| 2002-10-21 | 77 | 78 | 75 | 77 | 16,000 | 770 |
| 2002-10-18 | 77 | 78 | 77 | 77 | 9,000 | 770 |
| 2002-10-17 | 77 | 77 | 72 | 76 | 24,000 | 760 |
| 2002-10-16 | 79 | 79 | 74 | 77 | 13,000 | 770 |
| 2002-10-15 | 78 | 80 | 71 | 80 | 21,000 | 800 |
| 2002-10-11 | 75 | 78 | 75 | 78 | 5,000 | 780 |
| 2002-10-10 | 71 | 73 | 71 | 73 | 20,000 | 730 |
| 2002-10-09 | 72 | 72 | 72 | 72 | 13,000 | 720 |
| 2002-10-08 | 74 | 74 | 74 | 74 | 20,000 | 740 |
| 2002-10-07 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2002-10-04 | 80 | 80 | 76 | 76 | 52,000 | 760 |
| 2002-10-03 | 81 | 81 | 81 | 81 | 12,000 | 810 |
| 2002-10-02 | 83 | 83 | 81 | 83 | 12,000 | 830 |
| 2002-10-01 | 81 | 83 | 81 | 83 | 15,000 | 830 |
| 2002-09-30 | 83 | 83 | 83 | 83 | 14,000 | 830 |
| 2002-09-27 | 83 | 83 | 81 | 83 | 18,000 | 830 |
| 2002-09-26 | 82 | 83 | 82 | 82 | 7,000 | 820 |
| 2002-09-25 | 83 | 83 | 81 | 81 | 14,000 | 810 |
| 2002-09-24 | 80 | 85 | 80 | 84 | 48,000 | 840 |
| 2002-09-20 | 82 | 83 | 80 | 83 | 14,000 | 830 |
| 2002-09-19 | 81 | 84 | 81 | 84 | 12,000 | 840 |
| 2002-09-18 | 80 | 84 | 80 | 84 | 19,000 | 840 |
| 2002-09-17 | 79 | 85 | 77 | 85 | 39,000 | 850 |
| 2002-09-13 | 78 | 79 | 76 | 78 | 65,000 | 780 |
| 2002-09-12 | 79 | 84 | 79 | 83 | 18,000 | 830 |
| 2002-09-11 | 80 | 84 | 78 | 84 | 38,000 | 840 |
| 2002-09-10 | 80 | 83 | 79 | 80 | 20,000 | 800 |
| 2002-09-09 | 75 | 80 | 75 | 80 | 12,000 | 800 |
| 2002-09-06 | 76 | 76 | 72 | 72 | 12,000 | 720 |
| 2002-09-05 | 78 | 80 | 78 | 78 | 27,000 | 780 |
| 2002-09-04 | 78 | 80 | 78 | 79 | 29,000 | 790 |
| 2002-09-03 | 80 | 82 | 78 | 79 | 27,000 | 790 |
| 2002-09-02 | 81 | 81 | 78 | 78 | 31,000 | 780 |
| 2002-08-30 | 85 | 85 | 80 | 80 | 13,000 | 800 |
| 2002-08-29 | 83 | 83 | 82 | 82 | 9,000 | 820 |
| 2002-08-28 | 85 | 86 | 83 | 86 | 25,000 | 860 |
| 2002-08-27 | 84 | 85 | 83 | 85 | 22,000 | 850 |
| 2002-08-26 | 85 | 85 | 81 | 85 | 29,000 | 850 |
| 2002-08-23 | 82 | 85 | 81 | 85 | 104,000 | 850 |
| 2002-08-22 | 78 | 81 | 78 | 81 | 14,000 | 810 |
| 2002-08-21 | 80 | 83 | 77 | 80 | 60,000 | 800 |
| 2002-08-20 | 82 | 82 | 78 | 80 | 24,000 | 800 |
| 2002-08-19 | 81 | 82 | 80 | 80 | 19,000 | 800 |
| 2002-08-16 | 82 | 84 | 80 | 81 | 12,000 | 810 |
| 2002-08-15 | 80 | 84 | 80 | 80 | 18,000 | 800 |
| 2002-08-14 | 80 | 80 | 77 | 77 | 7,000 | 770 |
| 2002-08-13 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2002-08-12 | 80 | 85 | 77 | 77 | 36,000 | 770 |
| 2002-08-09 | 80 | 82 | 80 | 82 | 20,000 | 820 |
| 2002-08-08 | 79 | 80 | 78 | 78 | 7,000 | 780 |
| 2002-08-07 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2002-08-06 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2002-08-05 | 79 | 79 | 79 | 79 | 12,000 | 790 |
| 2002-08-02 | 81 | 86 | 78 | 78 | 36,000 | 780 |
| 2002-08-01 | 81 | 81 | 79 | 79 | 7,000 | 790 |
| 2002-07-31 | 83 | 83 | 82 | 82 | 13,000 | 820 |
| 2002-07-30 | 82 | 83 | 82 | 82 | 12,000 | 820 |
| 2002-07-29 | 82 | 82 | 78 | 82 | 22,000 | 820 |
| 2002-07-26 | 83 | 84 | 83 | 84 | 24,000 | 840 |
| 2002-07-25 | 85 | 85 | 85 | 85 | 36,000 | 850 |
| 2002-07-24 | 85 | 85 | 83 | 83 | 17,000 | 830 |
| 2002-07-23 | 85 | 85 | 82 | 83 | 38,000 | 830 |
| 2002-07-22 | 80 | 88 | 80 | 85 | 18,000 | 850 |
| 2002-07-19 | 88 | 88 | 81 | 81 | 12,000 | 810 |
| 2002-07-18 | 83 | 90 | 82 | 90 | 52,000 | 900 |
| 2002-07-17 | 82 | 83 | 81 | 83 | 31,000 | 830 |
| 2002-07-16 | 81 | 83 | 81 | 81 | 22,000 | 810 |
| 2002-07-15 | 81 | 82 | 81 | 82 | 21,000 | 820 |
| 2002-07-12 | 80 | 82 | 80 | 80 | 6,000 | 800 |
| 2002-07-11 | 82 | 82 | 80 | 82 | 4,000 | 820 |
| 2002-07-10 | 82 | 82 | 80 | 82 | 21,000 | 820 |
| 2002-07-09 | 81 | 82 | 81 | 82 | 8,000 | 820 |
| 2002-07-08 | 83 | 83 | 80 | 80 | 26,000 | 800 |
| 2002-07-05 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2002-07-04 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2002-07-03 | 80 | 82 | 80 | 82 | 9,000 | 820 |
| 2002-07-02 | 82 | 82 | 78 | 78 | 8,000 | 780 |
| 2002-07-01 | 82 | 82 | 80 | 80 | 10,000 | 800 |
| 2002-06-28 | 78 | 80 | 78 | 80 | 19,000 | 800 |
| 2002-06-27 | 81 | 81 | 78 | 78 | 7,000 | 780 |
| 2002-06-26 | 77 | 82 | 76 | 77 | 21,000 | 770 |
| 2002-06-25 | 80 | 80 | 76 | 79 | 14,000 | 790 |
| 2002-06-24 | 76 | 82 | 76 | 82 | 4,000 | 820 |
| 2002-06-21 | 79 | 83 | 76 | 76 | 26,000 | 760 |
| 2002-06-20 | 77 | 83 | 77 | 83 | 39,000 | 830 |
| 2002-06-19 | 77 | 79 | 77 | 77 | 10,000 | 770 |
| 2002-06-18 | 75 | 80 | 75 | 76 | 45,000 | 760 |
| 2002-06-17 | 74 | 75 | 74 | 75 | 17,000 | 750 |
| 2002-06-14 | 75 | 77 | 74 | 74 | 92,000 | 740 |
| 2002-06-13 | 78 | 78 | 78 | 78 | 8,000 | 780 |
| 2002-06-12 | 77 | 78 | 77 | 77 | 33,000 | 770 |
| 2002-06-11 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2002-06-10 | 81 | 81 | 80 | 80 | 6,000 | 800 |
| 2002-06-07 | 82 | 82 | 80 | 82 | 13,000 | 820 |
| 2002-06-06 | 81 | 82 | 81 | 81 | 19,000 | 810 |
| 2002-06-05 | 82 | 82 | 81 | 81 | 22,000 | 810 |
| 2002-06-04 | 82 | 84 | 80 | 83 | 67,000 | 830 |
| 2002-06-03 | 83 | 84 | 81 | 83 | 34,000 | 830 |
| 2002-05-31 | 86 | 86 | 83 | 84 | 42,000 | 840 |
| 2002-05-30 | 81 | 87 | 81 | 86 | 138,000 | 860 |
| 2002-05-29 | 83 | 85 | 83 | 85 | 29,000 | 850 |
| 2002-05-28 | 83 | 85 | 83 | 85 | 66,000 | 850 |
| 2002-05-27 | 81 | 82 | 79 | 81 | 35,000 | 810 |
| 2002-05-24 | 81 | 83 | 80 | 81 | 97,000 | 810 |
| 2002-05-23 | 87 | 88 | 82 | 82 | 81,000 | 820 |
| 2002-05-22 | 85 | 87 | 79 | 85 | 90,000 | 850 |
| 2002-05-21 | 77 | 81 | 77 | 80 | 94,000 | 800 |
| 2002-05-20 | 75 | 77 | 75 | 77 | 30,000 | 770 |
| 2002-05-17 | 73 | 75 | 73 | 75 | 23,000 | 750 |
| 2002-05-16 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2002-05-15 | 71 | 72 | 71 | 72 | 23,000 | 720 |
| 2002-05-14 | 75 | 75 | 73 | 73 | 4,000 | 730 |
| 2002-05-13 | 74 | 74 | 74 | 74 | 10,000 | 740 |
| 2002-05-10 | 72 | 73 | 72 | 73 | 29,000 | 730 |
| 2002-05-09 | 72 | 74 | 72 | 72 | 9,000 | 720 |
| 2002-05-08 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2002-05-07 | 75 | 75 | 72 | 72 | 10,000 | 720 |
| 2002-05-02 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2002-05-01 | 72 | 74 | 72 | 73 | 20,000 | 730 |
| 2002-04-30 | 71 | 73 | 71 | 73 | 33,000 | 730 |
| 2002-04-26 | 70 | 75 | 70 | 71 | 86,000 | 710 |
| 2002-04-25 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2002-04-24 | 75 | 77 | 75 | 76 | 12,000 | 760 |
| 2002-04-23 | 75 | 77 | 75 | 76 | 14,000 | 760 |
| 2002-04-22 | 75 | 75 | 75 | 75 | 25,000 | 750 |
| 2002-04-19 | 76 | 76 | 75 | 75 | 9,000 | 750 |
| 2002-04-18 | 76 | 76 | 75 | 76 | 31,000 | 760 |
| 2002-04-17 | 77 | 77 | 76 | 77 | 45,000 | 770 |
| 2002-04-16 | 81 | 81 | 76 | 78 | 20,000 | 780 |
| 2002-04-15 | 75 | 85 | 74 | 80 | 64,000 | 800 |
| 2002-04-12 | 77 | 77 | 73 | 76 | 17,000 | 760 |
| 2002-04-11 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2002-04-10 | 76 | 76 | 74 | 74 | 13,000 | 740 |
| 2002-04-09 | 75 | 77 | 75 | 76 | 13,000 | 760 |
| 2002-04-08 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-04-05 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2002-04-04 | 73 | 75 | 71 | 74 | 26,000 | 740 |
| 2002-04-03 | 74 | 74 | 73 | 73 | 9,000 | 730 |
| 2002-04-02 | 76 | 77 | 74 | 74 | 10,000 | 740 |
| 2002-04-01 | 80 | 80 | 73 | 76 | 17,000 | 760 |
| 2002-03-29 | 78 | 78 | 76 | 76 | 26,000 | 760 |
| 2002-03-28 | 80 | 80 | 77 | 78 | 8,000 | 780 |
| 2002-03-27 | 79 | 80 | 76 | 80 | 11,000 | 800 |
| 2002-03-26 | 79 | 79 | 75 | 78 | 12,000 | 780 |
| 2002-03-25 | 74 | 81 | 74 | 78 | 24,000 | 780 |
| 2002-03-22 | 75 | 78 | 75 | 78 | 36,000 | 780 |
| 2002-03-20 | 73 | 75 | 73 | 75 | 11,000 | 750 |
| 2002-03-19 | 75 | 75 | 73 | 73 | 10,000 | 730 |
| 2002-03-18 | 75 | 75 | 73 | 73 | 4,000 | 730 |
| 2002-03-15 | 74 | 75 | 72 | 75 | 7,000 | 750 |
| 2002-03-14 | 74 | 74 | 71 | 72 | 9,000 | 720 |
| 2002-03-13 | 74 | 75 | 72 | 72 | 17,000 | 720 |
| 2002-03-12 | 75 | 75 | 74 | 74 | 44,000 | 740 |
| 2002-03-11 | 75 | 75 | 74 | 74 | 12,000 | 740 |
| 2002-03-08 | 73 | 76 | 73 | 75 | 66,000 | 750 |
| 2002-03-07 | 76 | 77 | 73 | 77 | 13,000 | 770 |
| 2002-03-06 | 78 | 78 | 76 | 76 | 15,000 | 760 |
| 2002-03-05 | 81 | 81 | 78 | 78 | 44,000 | 780 |
| 2002-03-04 | 80 | 80 | 75 | 77 | 36,000 | 770 |
| 2002-03-01 | 68 | 71 | 68 | 70 | 41,000 | 700 |
| 2002-02-28 | 71 | 72 | 69 | 71 | 27,000 | 710 |
| 2002-02-27 | 69 | 72 | 69 | 72 | 29,000 | 720 |
| 2002-02-26 | 68 | 69 | 68 | 69 | 20,000 | 690 |
| 2002-02-25 | 67 | 69 | 67 | 67 | 17,000 | 670 |
| 2002-02-22 | 69 | 69 | 67 | 69 | 8,000 | 690 |
| 2002-02-21 | 69 | 69 | 67 | 67 | 10,000 | 670 |
| 2002-02-20 | 66 | 69 | 66 | 69 | 17,000 | 690 |
| 2002-02-19 | 69 | 69 | 67 | 69 | 14,000 | 690 |
| 2002-02-18 | 68 | 69 | 67 | 68 | 27,000 | 680 |
| 2002-02-15 | 71 | 73 | 71 | 71 | 6,000 | 710 |
| 2002-02-14 | 70 | 74 | 70 | 71 | 26,000 | 710 |
| 2002-02-13 | 69 | 75 | 67 | 75 | 20,000 | 750 |
| 2002-02-12 | 68 | 69 | 68 | 69 | 9,000 | 690 |
| 2002-02-08 | 65 | 68 | 65 | 67 | 35,000 | 670 |
| 2002-02-07 | 68 | 68 | 66 | 67 | 4,000 | 670 |
| 2002-02-06 | 65 | 69 | 65 | 69 | 9,000 | 690 |
| 2002-02-05 | 69 | 71 | 65 | 65 | 14,000 | 650 |
| 2002-02-04 | 72 | 72 | 67 | 71 | 9,000 | 710 |
| 2002-02-01 | 72 | 72 | 63 | 72 | 117,000 | 720 |
| 2002-01-31 | 68 | 68 | 66 | 66 | 27,000 | 660 |
| 2002-01-30 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2002-01-29 | 68 | 69 | 68 | 69 | 31,000 | 690 |
| 2002-01-28 | 64 | 67 | 64 | 67 | 68,000 | 670 |
| 2002-01-25 | 68 | 69 | 65 | 65 | 12,000 | 650 |
| 2002-01-24 | 67 | 69 | 64 | 68 | 19,000 | 680 |
| 2002-01-23 | 68 | 71 | 68 | 69 | 24,000 | 690 |
| 2002-01-22 | 72 | 72 | 67 | 67 | 10,000 | 670 |
| 2002-01-21 | 71 | 71 | 64 | 71 | 27,000 | 710 |
| 2002-01-18 | 63 | 70 | 63 | 70 | 30,000 | 700 |
| 2002-01-17 | 67 | 67 | 65 | 65 | 8,000 | 650 |
| 2002-01-16 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2002-01-15 | 65 | 68 | 65 | 65 | 11,000 | 650 |
| 2002-01-11 | 57 | 72 | 57 | 65 | 199,000 | 650 |
| 2002-01-10 | 69 | 70 | 67 | 67 | 19,000 | 670 |
| 2002-01-09 | 70 | 70 | 69 | 69 | 9,000 | 690 |
| 2002-01-08 | 71 | 72 | 71 | 72 | 17,000 | 720 |
| 2002-01-07 | 74 | 74 | 71 | 74 | 12,000 | 740 |
| 2002-01-04 | 71 | 73 | 71 | 73 | 3,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
