1352 (株)ホウスイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	180	180	167	169	373,000	1,690
2004-12-29	164	198	164	177	3,252,000	1,770
2004-12-28	164	164	159	159	110,000	1,590
2004-12-27	161	163	159	163	125,000	1,630
2004-12-24	165	165	163	163	82,000	1,630
2004-12-22	165	167	159	163	168,000	1,630
2004-12-21	167	169	164	165	108,000	1,650
2004-12-20	165	166	162	165	77,000	1,650
2004-12-17	158	165	152	165	182,000	1,650
2004-12-16	162	162	155	159	164,000	1,590
2004-12-15	162	163	161	161	88,000	1,610
2004-12-14	166	166	158	163	161,000	1,630
2004-12-13	167	168	164	168	106,000	1,680
2004-12-10	172	173	166	166	149,000	1,660
2004-12-09	177	178	170	171	213,000	1,710
2004-12-08	172	186	172	175	1,151,000	1,750
2004-12-07	175	175	172	172	122,000	1,720
2004-12-06	172	176	171	173	224,000	1,730
2004-12-03	175	177	172	172	258,000	1,720
2004-12-02	176	177	171	176	359,000	1,760
2004-12-01	174	191	174	176	3,242,000	1,760
2004-11-30	170	170	166	166	146,000	1,660
2004-11-29	174	174	167	170	230,000	1,700
2004-11-26	173	175	166	171	885,000	1,710
2004-11-25	193	195	175	177	1,564,000	1,770
2004-11-24	190	213	174	178	8,630,000	1,780
2004-11-22	152	198	152	167	10,706,000	1,670
2004-11-19	157	158	150	150	255,000	1,500
2004-11-18	156	169	155	157	687,000	1,570
2004-11-17	155	159	150	155	335,000	1,550
2004-11-16	165	184	154	160	2,973,000	1,600
2004-11-15	143	191	142	160	4,702,000	1,600
2004-11-12	141	143	141	142	46,000	1,420
2004-11-11	145	145	142	142	37,000	1,420
2004-11-10	144	146	142	143	49,000	1,430
2004-11-09	143	145	143	143	27,000	1,430
2004-11-08	147	147	143	143	55,000	1,430
2004-11-05	146	147	140	143	93,000	1,430
2004-11-04	149	149	145	146	21,000	1,460
2004-11-02	149	149	145	146	24,000	1,460
2004-11-01	150	150	145	147	60,000	1,470
2004-10-29	147	150	145	150	70,000	1,500
2004-10-28	148	148	145	146	74,000	1,460
2004-10-27	157	157	148	148	142,000	1,480
2004-10-26	149	153	146	147	28,000	1,470
2004-10-25	146	151	145	148	49,000	1,480
2004-10-22	146	146	143	145	65,000	1,450
2004-10-21	147	148	146	146	75,000	1,460
2004-10-20	150	152	146	147	106,000	1,470
2004-10-19	156	163	148	152	331,000	1,520
2004-10-18	150	154	148	154	55,000	1,540
2004-10-15	146	150	143	149	74,000	1,490
2004-10-14	157	157	146	149	144,000	1,490
2004-10-13	162	163	156	157	122,000	1,570
2004-10-12	157	163	156	159	130,000	1,590
2004-10-08	154	161	153	157	282,000	1,570
2004-10-07	153	185	153	159	2,197,000	1,590
2004-10-06	150	151	147	148	120,000	1,480
2004-10-05	148	160	146	154	451,000	1,540
2004-10-04	142	146	141	145	128,000	1,450
2004-10-01	142	142	138	139	75,000	1,390
2004-09-30	144	144	138	138	30,000	1,380
2004-09-29	144	144	138	138	114,000	1,380
2004-09-28	154	154	138	141	252,000	1,410
2004-09-27	142	159	141	154	421,000	1,540
2004-09-24	138	138	131	135	181,000	1,350
2004-09-22	145	150	138	143	303,000	1,430
2004-09-21	149	150	141	144	285,000	1,440
2004-09-17	163	168	151	153	496,000	1,530
2004-09-16	153	179	153	158	2,964,000	1,580
2004-09-15	178	178	152	152	2,160,000	1,520
2004-09-14	134	181	134	178	4,499,000	1,780
2004-09-13	133	133	130	131	15,000	1,310
2004-09-10	134	134	129	129	92,000	1,290
2004-09-09	133	134	131	132	37,000	1,320
2004-09-08	134	135	130	130	32,000	1,300
2004-09-07	135	136	133	133	33,000	1,330
2004-09-06	133	137	133	136	79,000	1,360
2004-09-03	131	133	131	131	32,000	1,310
2004-09-02	132	133	131	131	33,000	1,310
2004-09-01	129	134	129	130	37,000	1,300
2004-08-31	127	130	127	128	43,000	1,280
2004-08-30	130	132	127	132	75,000	1,320
2004-08-27	126	127	126	127	12,000	1,270
2004-08-26	126	127	125	125	19,000	1,250
2004-08-25	123	124	123	124	5,000	1,240
2004-08-24	124	125	123	123	10,000	1,230
2004-08-23	125	125	123	125	15,000	1,250
2004-08-20	119	123	119	122	21,000	1,220
2004-08-19	119	120	119	119	40,000	1,190
2004-08-18	120	120	118	119	27,000	1,190
2004-08-17	120	120	119	119	8,000	1,190
2004-08-16	121	121	119	119	11,000	1,190
2004-08-13	120	121	119	119	24,000	1,190
2004-08-12	120	121	119	119	11,000	1,190
2004-08-11	121	121	120	120	21,000	1,200
2004-08-10	120	120	118	120	22,000	1,200
2004-08-09	116	120	115	120	17,000	1,200
2004-08-06	120	120	118	120	21,000	1,200
2004-08-05	120	123	120	122	13,000	1,220
2004-08-04	122	122	120	120	15,000	1,200
2004-08-03	123	123	122	123	21,000	1,230
2004-08-02	122	124	122	123	17,000	1,230
2004-07-30	124	124	122	122	8,000	1,220
2004-07-29	122	123	121	122	34,000	1,220
2004-07-28	126	126	120	126	39,000	1,260
2004-07-27	120	124	120	121	40,000	1,210
2004-07-26	124	125	120	122	19,000	1,220
2004-07-23	125	125	122	124	17,000	1,240
2004-07-22	128	128	125	125	9,000	1,250
2004-07-21	129	129	128	128	9,000	1,280
2004-07-20	124	128	124	124	7,000	1,240
2004-07-16	124	124	123	124	12,000	1,240
2004-07-15	126	128	116	124	60,000	1,240
2004-07-14	130	132	129	129	18,000	1,290
2004-07-13	132	132	130	130	15,000	1,300
2004-07-12	132	133	128	133	37,000	1,330
2004-07-09	126	130	126	130	43,000	1,300
2004-07-08	126	129	125	129	25,000	1,290
2004-07-07	127	128	126	126	53,000	1,260
2004-07-06	133	133	131	131	51,000	1,310
2004-07-05	133	135	133	135	44,000	1,350
2004-07-02	133	134	133	133	23,000	1,330
2004-07-01	136	137	135	136	42,000	1,360
2004-06-30	136	136	134	136	27,000	1,360
2004-06-29	136	136	134	134	31,000	1,340
2004-06-28	134	135	132	135	46,000	1,350
2004-06-25	133	135	132	133	30,000	1,330
2004-06-24	135	136	133	133	21,000	1,330
2004-06-23	131	136	131	131	109,000	1,310
2004-06-22	137	137	131	134	86,000	1,340
2004-06-21	140	143	137	137	46,000	1,370
2004-06-18	143	143	136	140	169,000	1,400
2004-06-17	132	150	132	141	657,000	1,410
2004-06-16	128	134	128	128	47,000	1,280
2004-06-15	130	131	127	128	20,000	1,280
2004-06-14	129	133	129	132	55,000	1,320
2004-06-11	130	130	126	129	87,000	1,290
2004-06-10	124	129	124	129	51,000	1,290
2004-06-09	124	126	124	124	15,000	1,240
2004-06-08	126	127	124	124	33,000	1,240
2004-06-07	127	127	123	127	32,000	1,270
2004-06-04	123	126	123	126	7,000	1,260
2004-06-03	125	128	124	124	17,000	1,240
2004-06-02	126	126	124	124	25,000	1,240
2004-06-01	129	129	126	128	12,000	1,280
2004-05-31	130	130	126	128	14,000	1,280
2004-05-28	127	130	122	126	22,000	1,260
2004-05-27	124	129	124	125	30,000	1,250
2004-05-26	127	130	127	128	22,000	1,280
2004-05-25	132	132	131	131	5,000	1,310
2004-05-24	129	132	124	132	48,000	1,320
2004-05-21	122	125	122	124	27,000	1,240
2004-05-20	121	121	121	121	9,000	1,210
2004-05-19	113	120	113	120	52,000	1,200
2004-05-18	114	115	110	111	65,000	1,110
2004-05-17	121	121	107	109	83,000	1,090
2004-05-14	121	128	121	121	40,000	1,210
2004-05-13	133	133	125	125	44,000	1,250
2004-05-12	117	123	116	123	61,000	1,230
2004-05-11	107	119	107	112	85,000	1,120
2004-05-10	125	129	122	122	76,000	1,220
2004-05-07	136	136	125	127	75,000	1,270
2004-05-06	140	142	135	135	59,000	1,350
2004-04-30	142	143	140	140	35,000	1,400
2004-04-28	141	145	141	141	29,000	1,410
2004-04-27	140	143	140	141	52,000	1,410
2004-04-26	143	144	141	143	34,000	1,430
2004-04-23	145	150	145	145	59,000	1,450
2004-04-22	149	151	148	150	59,000	1,500
2004-04-21	147	150	147	148	31,000	1,480
2004-04-20	142	147	142	147	74,000	1,470
2004-04-19	151	152	144	145	103,000	1,450
2004-04-16	151	153	151	151	111,000	1,510
2004-04-15	159	168	150	151	545,000	1,510
2004-04-14	153	155	147	154	502,000	1,540
2004-04-13	143	153	142	152	330,000	1,520
2004-04-12	138	145	138	145	78,000	1,450
2004-04-09	143	143	137	138	90,000	1,380
2004-04-08	142	145	142	144	69,000	1,440
2004-04-07	142	146	139	143	176,000	1,430
2004-04-06	143	144	137	142	109,000	1,420
2004-04-05	145	145	141	143	77,000	1,430
2004-04-02	143	143	138	140	68,000	1,400
2004-04-01	144	144	140	141	107,000	1,410
2004-03-31	147	147	140	144	239,000	1,440
2004-03-30	133	155	133	144	1,117,000	1,440
2004-03-29	133	134	131	132	72,000	1,320
2004-03-26	132	133	130	133	73,000	1,330
2004-03-25	130	132	130	131	94,000	1,310
2004-03-24	129	130	128	130	49,000	1,300
2004-03-23	128	129	128	128	85,000	1,280
2004-03-22	129	131	127	129	184,000	1,290
2004-03-19	130	131	128	129	54,000	1,290
2004-03-18	134	135	130	130	118,000	1,300
2004-03-17	135	135	132	133	93,000	1,330
2004-03-16	133	135	132	134	101,000	1,340
2004-03-15	134	135	132	132	104,000	1,320
2004-03-12	140	142	130	131	504,000	1,310
2004-03-11	138	144	137	141	311,000	1,410
2004-03-10	137	139	135	137	109,000	1,370
2004-03-09	136	138	135	138	92,000	1,380
2004-03-08	140	140	136	136	67,000	1,360
2004-03-05	139	139	135	138	79,000	1,380
2004-03-04	138	140	134	139	202,000	1,390
2004-03-03	131	141	131	135	192,000	1,350
2004-03-02	137	137	133	133	75,000	1,330
2004-03-01	141	142	133	134	189,000	1,340
2004-02-27	129	139	128	136	373,000	1,360
2004-02-26	126	128	126	128	62,000	1,280
2004-02-25	123	129	123	129	95,000	1,290
2004-02-24	124	134	124	128	114,000	1,280
2004-02-23	126	126	124	126	62,000	1,260
2004-02-20	129	129	124	129	131,000	1,290
2004-02-19	133	135	127	129	236,000	1,290
2004-02-18	140	142	132	135	465,000	1,350
2004-02-17	123	145	120	145	771,000	1,450
2004-02-16	119	122	119	121	37,000	1,210
2004-02-13	120	121	118	119	75,000	1,190
2004-02-12	120	124	120	120	83,000	1,200
2004-02-10	120	125	118	124	171,000	1,240
2004-02-09	127	129	120	124	214,000	1,240
2004-02-06	133	134	127	128	111,000	1,280
2004-02-05	127	136	126	131	172,000	1,310
2004-02-04	142	142	131	133	202,000	1,330
2004-02-03	145	146	140	141	322,000	1,410
2004-02-02	140	148	137	145	1,129,000	1,450
2004-01-30	140	148	130	130	1,609,000	1,300
2004-01-29	150	175	149	155	4,170,000	1,550
2004-01-28	98	126	97	126	895,000	1,260
2004-01-27	96	97	96	96	39,000	960
2004-01-26	98	98	96	96	25,000	960
2004-01-23	99	100	98	98	29,000	980
2004-01-22	99	99	98	99	12,000	990
2004-01-21	100	100	100	100	9,000	1,000
2004-01-20	100	103	100	101	32,000	1,010
2004-01-19	100	100	99	99	26,000	990
2004-01-16	99	101	99	99	33,000	990
2004-01-15	102	102	100	100	23,000	1,000
2004-01-14	104	105	100	102	104,000	1,020
2004-01-13	97	105	95	105	133,000	1,050
2004-01-09	92	96	92	96	42,000	960
2004-01-08	91	92	89	92	26,000	920
2004-01-07	91	91	89	91	19,000	910
2004-01-06	88	91	88	89	41,000	890
2004-01-05	87	89	87	89	13,000	890

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1352 (株)ホウスイ の時系列データ [2004年度]

1352 (株)ホウスイの時系列データ [2004年度]