1352 (株)ホウスイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 235 | 236 | 231 | 231 | 89,000 | 2,310 |
| 2005-12-29 | 236 | 236 | 231 | 233 | 219,000 | 2,330 |
| 2005-12-28 | 235 | 242 | 231 | 231 | 299,000 | 2,310 |
| 2005-12-27 | 231 | 233 | 230 | 231 | 102,000 | 2,310 |
| 2005-12-26 | 232 | 234 | 231 | 231 | 70,000 | 2,310 |
| 2005-12-22 | 231 | 232 | 229 | 230 | 76,000 | 2,300 |
| 2005-12-21 | 229 | 238 | 228 | 232 | 245,000 | 2,320 |
| 2005-12-20 | 226 | 229 | 225 | 226 | 76,000 | 2,260 |
| 2005-12-19 | 228 | 232 | 226 | 226 | 139,000 | 2,260 |
| 2005-12-16 | 231 | 238 | 230 | 231 | 197,000 | 2,310 |
| 2005-12-15 | 233 | 235 | 230 | 232 | 165,000 | 2,320 |
| 2005-12-14 | 239 | 240 | 235 | 235 | 150,000 | 2,350 |
| 2005-12-13 | 239 | 240 | 236 | 238 | 232,000 | 2,380 |
| 2005-12-12 | 239 | 239 | 236 | 237 | 174,000 | 2,370 |
| 2005-12-09 | 231 | 233 | 229 | 233 | 205,000 | 2,330 |
| 2005-12-08 | 234 | 240 | 231 | 232 | 799,000 | 2,320 |
| 2005-12-07 | 226 | 237 | 226 | 231 | 928,000 | 2,310 |
| 2005-12-06 | 226 | 227 | 225 | 226 | 154,000 | 2,260 |
| 2005-12-05 | 224 | 225 | 221 | 224 | 141,000 | 2,240 |
| 2005-12-02 | 225 | 225 | 223 | 223 | 96,000 | 2,230 |
| 2005-12-01 | 224 | 224 | 220 | 224 | 125,000 | 2,240 |
| 2005-11-30 | 221 | 224 | 220 | 220 | 126,000 | 2,200 |
| 2005-11-29 | 221 | 226 | 219 | 219 | 280,000 | 2,190 |
| 2005-11-28 | 219 | 220 | 218 | 218 | 114,000 | 2,180 |
| 2005-11-25 | 218 | 220 | 217 | 219 | 83,000 | 2,190 |
| 2005-11-24 | 225 | 226 | 219 | 219 | 100,000 | 2,190 |
| 2005-11-22 | 223 | 224 | 222 | 223 | 72,000 | 2,230 |
| 2005-11-21 | 227 | 227 | 222 | 222 | 87,000 | 2,220 |
| 2005-11-18 | 225 | 226 | 223 | 225 | 146,000 | 2,250 |
| 2005-11-17 | 225 | 226 | 224 | 224 | 36,000 | 2,240 |
| 2005-11-16 | 225 | 225 | 222 | 225 | 79,000 | 2,250 |
| 2005-11-15 | 227 | 229 | 226 | 226 | 78,000 | 2,260 |
| 2005-11-14 | 228 | 232 | 226 | 228 | 145,000 | 2,280 |
| 2005-11-11 | 228 | 228 | 225 | 225 | 112,000 | 2,250 |
| 2005-11-10 | 232 | 233 | 228 | 229 | 168,000 | 2,290 |
| 2005-11-09 | 234 | 235 | 231 | 231 | 314,000 | 2,310 |
| 2005-11-08 | 231 | 233 | 230 | 232 | 347,000 | 2,320 |
| 2005-11-07 | 224 | 230 | 224 | 230 | 262,000 | 2,300 |
| 2005-11-04 | 221 | 223 | 221 | 223 | 99,000 | 2,230 |
| 2005-11-02 | 221 | 222 | 220 | 220 | 79,000 | 2,200 |
| 2005-11-01 | 221 | 222 | 221 | 222 | 50,000 | 2,220 |
| 2005-10-31 | 220 | 222 | 220 | 222 | 64,000 | 2,220 |
| 2005-10-28 | 221 | 222 | 219 | 219 | 74,000 | 2,190 |
| 2005-10-27 | 222 | 222 | 219 | 220 | 79,000 | 2,200 |
| 2005-10-26 | 218 | 221 | 218 | 221 | 63,000 | 2,210 |
| 2005-10-25 | 216 | 218 | 215 | 218 | 78,000 | 2,180 |
| 2005-10-24 | 216 | 220 | 216 | 217 | 84,000 | 2,170 |
| 2005-10-21 | 217 | 217 | 214 | 215 | 141,000 | 2,150 |
| 2005-10-20 | 222 | 223 | 218 | 218 | 152,000 | 2,180 |
| 2005-10-19 | 222 | 223 | 221 | 221 | 93,000 | 2,210 |
| 2005-10-18 | 223 | 224 | 221 | 221 | 105,000 | 2,210 |
| 2005-10-17 | 223 | 236 | 221 | 221 | 618,000 | 2,210 |
| 2005-10-14 | 221 | 223 | 221 | 221 | 74,000 | 2,210 |
| 2005-10-13 | 222 | 223 | 221 | 222 | 80,000 | 2,220 |
| 2005-10-12 | 228 | 228 | 223 | 224 | 143,000 | 2,240 |
| 2005-10-11 | 224 | 226 | 223 | 225 | 104,000 | 2,250 |
| 2005-10-07 | 222 | 223 | 220 | 222 | 146,000 | 2,220 |
| 2005-10-06 | 226 | 226 | 223 | 223 | 127,000 | 2,230 |
| 2005-10-05 | 229 | 229 | 226 | 227 | 73,000 | 2,270 |
| 2005-10-04 | 228 | 230 | 227 | 228 | 87,000 | 2,280 |
| 2005-10-03 | 228 | 229 | 227 | 228 | 97,000 | 2,280 |
| 2005-09-30 | 233 | 234 | 229 | 229 | 200,000 | 2,290 |
| 2005-09-29 | 237 | 237 | 230 | 234 | 213,000 | 2,340 |
| 2005-09-28 | 230 | 235 | 229 | 232 | 329,000 | 2,320 |
| 2005-09-27 | 226 | 243 | 226 | 227 | 905,000 | 2,270 |
| 2005-09-26 | 226 | 226 | 224 | 225 | 101,000 | 2,250 |
| 2005-09-22 | 227 | 227 | 223 | 224 | 168,000 | 2,240 |
| 2005-09-21 | 227 | 239 | 227 | 227 | 675,000 | 2,270 |
| 2005-09-20 | 227 | 227 | 222 | 226 | 199,000 | 2,260 |
| 2005-09-16 | 229 | 229 | 225 | 226 | 141,000 | 2,260 |
| 2005-09-15 | 226 | 229 | 225 | 229 | 182,000 | 2,290 |
| 2005-09-14 | 227 | 227 | 225 | 227 | 111,000 | 2,270 |
| 2005-09-13 | 227 | 228 | 224 | 227 | 93,000 | 2,270 |
| 2005-09-12 | 228 | 228 | 225 | 227 | 57,000 | 2,270 |
| 2005-09-09 | 224 | 227 | 222 | 227 | 200,000 | 2,270 |
| 2005-09-08 | 225 | 226 | 224 | 226 | 82,000 | 2,260 |
| 2005-09-07 | 228 | 228 | 225 | 226 | 54,000 | 2,260 |
| 2005-09-06 | 229 | 231 | 227 | 227 | 180,000 | 2,270 |
| 2005-09-05 | 230 | 234 | 229 | 229 | 134,000 | 2,290 |
| 2005-09-02 | 228 | 230 | 227 | 228 | 64,000 | 2,280 |
| 2005-09-01 | 230 | 230 | 228 | 228 | 36,000 | 2,280 |
| 2005-08-31 | 230 | 230 | 228 | 228 | 72,000 | 2,280 |
| 2005-08-30 | 230 | 230 | 229 | 230 | 40,000 | 2,300 |
| 2005-08-29 | 231 | 232 | 229 | 229 | 41,000 | 2,290 |
| 2005-08-26 | 231 | 232 | 229 | 232 | 56,000 | 2,320 |
| 2005-08-25 | 231 | 232 | 230 | 230 | 85,000 | 2,300 |
| 2005-08-24 | 232 | 234 | 229 | 231 | 173,000 | 2,310 |
| 2005-08-23 | 236 | 236 | 232 | 232 | 145,000 | 2,320 |
| 2005-08-22 | 239 | 239 | 234 | 235 | 88,000 | 2,350 |
| 2005-08-19 | 230 | 249 | 230 | 237 | 1,073,000 | 2,370 |
| 2005-08-18 | 231 | 232 | 229 | 229 | 85,000 | 2,290 |
| 2005-08-17 | 230 | 232 | 228 | 229 | 109,000 | 2,290 |
| 2005-08-16 | 228 | 235 | 228 | 233 | 125,000 | 2,330 |
| 2005-08-15 | 230 | 230 | 228 | 228 | 74,000 | 2,280 |
| 2005-08-12 | 236 | 236 | 228 | 229 | 77,000 | 2,290 |
| 2005-08-11 | 233 | 238 | 230 | 234 | 84,000 | 2,340 |
| 2005-08-10 | 229 | 235 | 226 | 233 | 93,000 | 2,330 |
| 2005-08-09 | 225 | 230 | 223 | 230 | 68,000 | 2,300 |
| 2005-08-08 | 225 | 226 | 220 | 225 | 93,000 | 2,250 |
| 2005-08-05 | 230 | 232 | 225 | 225 | 73,000 | 2,250 |
| 2005-08-04 | 231 | 232 | 220 | 228 | 111,000 | 2,280 |
| 2005-08-03 | 233 | 236 | 231 | 231 | 115,000 | 2,310 |
| 2005-08-02 | 237 | 237 | 232 | 233 | 71,000 | 2,330 |
| 2005-08-01 | 236 | 238 | 236 | 237 | 42,000 | 2,370 |
| 2005-07-29 | 238 | 238 | 236 | 236 | 55,000 | 2,360 |
| 2005-07-28 | 237 | 239 | 237 | 239 | 51,000 | 2,390 |
| 2005-07-27 | 237 | 238 | 236 | 236 | 65,000 | 2,360 |
| 2005-07-26 | 240 | 241 | 236 | 238 | 82,000 | 2,380 |
| 2005-07-25 | 244 | 244 | 238 | 240 | 82,000 | 2,400 |
| 2005-07-22 | 243 | 243 | 238 | 238 | 64,000 | 2,380 |
| 2005-07-21 | 238 | 255 | 238 | 244 | 572,000 | 2,440 |
| 2005-07-20 | 237 | 238 | 236 | 237 | 41,000 | 2,370 |
| 2005-07-19 | 239 | 240 | 238 | 238 | 27,000 | 2,380 |
| 2005-07-15 | 239 | 239 | 238 | 239 | 24,000 | 2,390 |
| 2005-07-14 | 238 | 240 | 237 | 240 | 25,000 | 2,400 |
| 2005-07-13 | 236 | 239 | 235 | 238 | 47,000 | 2,380 |
| 2005-07-12 | 239 | 240 | 236 | 237 | 85,000 | 2,370 |
| 2005-07-11 | 244 | 244 | 240 | 241 | 30,000 | 2,410 |
| 2005-07-08 | 245 | 245 | 238 | 243 | 109,000 | 2,430 |
| 2005-07-07 | 243 | 244 | 240 | 244 | 59,000 | 2,440 |
| 2005-07-06 | 236 | 244 | 236 | 244 | 135,000 | 2,440 |
| 2005-07-05 | 239 | 240 | 236 | 236 | 49,000 | 2,360 |
| 2005-07-04 | 240 | 240 | 237 | 239 | 72,000 | 2,390 |
| 2005-07-01 | 242 | 242 | 239 | 240 | 31,000 | 2,400 |
| 2005-06-30 | 240 | 242 | 239 | 242 | 27,000 | 2,420 |
| 2005-06-29 | 243 | 244 | 240 | 240 | 50,000 | 2,400 |
| 2005-06-28 | 243 | 244 | 241 | 242 | 32,000 | 2,420 |
| 2005-06-27 | 240 | 242 | 239 | 240 | 31,000 | 2,400 |
| 2005-06-24 | 239 | 241 | 238 | 240 | 38,000 | 2,400 |
| 2005-06-23 | 244 | 244 | 236 | 242 | 74,000 | 2,420 |
| 2005-06-22 | 245 | 245 | 243 | 243 | 45,000 | 2,430 |
| 2005-06-21 | 247 | 247 | 245 | 245 | 49,000 | 2,450 |
| 2005-06-20 | 248 | 249 | 247 | 247 | 35,000 | 2,470 |
| 2005-06-17 | 245 | 248 | 243 | 246 | 70,000 | 2,460 |
| 2005-06-16 | 252 | 252 | 245 | 245 | 84,000 | 2,450 |
| 2005-06-15 | 246 | 252 | 245 | 248 | 54,000 | 2,480 |
| 2005-06-14 | 246 | 249 | 245 | 246 | 62,000 | 2,460 |
| 2005-06-13 | 256 | 256 | 246 | 247 | 62,000 | 2,470 |
| 2005-06-10 | 252 | 256 | 251 | 251 | 165,000 | 2,510 |
| 2005-06-09 | 246 | 263 | 246 | 254 | 680,000 | 2,540 |
| 2005-06-08 | 241 | 250 | 238 | 245 | 256,000 | 2,450 |
| 2005-06-07 | 241 | 241 | 234 | 241 | 109,000 | 2,410 |
| 2005-06-06 | 235 | 242 | 233 | 242 | 92,000 | 2,420 |
| 2005-06-03 | 240 | 240 | 235 | 238 | 106,000 | 2,380 |
| 2005-06-02 | 237 | 247 | 237 | 241 | 182,000 | 2,410 |
| 2005-06-01 | 243 | 244 | 240 | 242 | 59,000 | 2,420 |
| 2005-05-31 | 232 | 245 | 231 | 244 | 189,000 | 2,440 |
| 2005-05-30 | 229 | 233 | 229 | 233 | 54,000 | 2,330 |
| 2005-05-27 | 236 | 236 | 228 | 228 | 200,000 | 2,280 |
| 2005-05-26 | 228 | 246 | 228 | 235 | 795,000 | 2,350 |
| 2005-05-25 | 226 | 228 | 224 | 226 | 78,000 | 2,260 |
| 2005-05-24 | 231 | 231 | 224 | 224 | 59,000 | 2,240 |
| 2005-05-23 | 223 | 227 | 223 | 227 | 43,000 | 2,270 |
| 2005-05-20 | 233 | 233 | 227 | 227 | 53,000 | 2,270 |
| 2005-05-19 | 231 | 234 | 226 | 231 | 126,000 | 2,310 |
| 2005-05-18 | 221 | 229 | 221 | 227 | 90,000 | 2,270 |
| 2005-05-17 | 236 | 236 | 218 | 219 | 113,000 | 2,190 |
| 2005-05-16 | 242 | 242 | 231 | 234 | 93,000 | 2,340 |
| 2005-05-13 | 244 | 245 | 242 | 243 | 43,000 | 2,430 |
| 2005-05-12 | 252 | 252 | 248 | 249 | 109,000 | 2,490 |
| 2005-05-11 | 247 | 254 | 244 | 252 | 155,000 | 2,520 |
| 2005-05-10 | 250 | 250 | 246 | 247 | 39,000 | 2,470 |
| 2005-05-09 | 242 | 250 | 241 | 250 | 98,000 | 2,500 |
| 2005-05-06 | 244 | 244 | 242 | 243 | 24,000 | 2,430 |
| 2005-05-02 | 241 | 243 | 239 | 242 | 55,000 | 2,420 |
| 2005-04-28 | 240 | 242 | 239 | 239 | 44,000 | 2,390 |
| 2005-04-27 | 242 | 242 | 239 | 239 | 20,000 | 2,390 |
| 2005-04-26 | 238 | 241 | 238 | 240 | 49,000 | 2,400 |
| 2005-04-25 | 236 | 241 | 236 | 236 | 54,000 | 2,360 |
| 2005-04-22 | 235 | 237 | 235 | 236 | 114,000 | 2,360 |
| 2005-04-21 | 225 | 232 | 223 | 229 | 89,000 | 2,290 |
| 2005-04-20 | 235 | 239 | 231 | 236 | 109,000 | 2,360 |
| 2005-04-19 | 222 | 235 | 222 | 235 | 81,000 | 2,350 |
| 2005-04-18 | 228 | 228 | 218 | 222 | 126,000 | 2,220 |
| 2005-04-15 | 235 | 240 | 232 | 238 | 44,000 | 2,380 |
| 2005-04-14 | 245 | 245 | 236 | 243 | 78,000 | 2,430 |
| 2005-04-13 | 247 | 248 | 245 | 247 | 54,000 | 2,470 |
| 2005-04-12 | 243 | 252 | 242 | 246 | 126,000 | 2,460 |
| 2005-04-11 | 248 | 248 | 242 | 242 | 32,000 | 2,420 |
| 2005-04-08 | 252 | 254 | 246 | 246 | 72,000 | 2,460 |
| 2005-04-07 | 252 | 252 | 249 | 251 | 42,000 | 2,510 |
| 2005-04-06 | 252 | 253 | 249 | 252 | 49,000 | 2,520 |
| 2005-04-05 | 256 | 257 | 250 | 252 | 81,000 | 2,520 |
| 2005-04-04 | 257 | 259 | 250 | 251 | 180,000 | 2,510 |
| 2005-04-01 | 235 | 260 | 235 | 258 | 775,000 | 2,580 |
| 2005-03-31 | 235 | 238 | 229 | 237 | 95,000 | 2,370 |
| 2005-03-30 | 242 | 245 | 231 | 236 | 195,000 | 2,360 |
| 2005-03-29 | 242 | 248 | 238 | 242 | 219,000 | 2,420 |
| 2005-03-28 | 235 | 242 | 235 | 240 | 230,000 | 2,400 |
| 2005-03-25 | 259 | 259 | 243 | 245 | 219,000 | 2,450 |
| 2005-03-24 | 260 | 260 | 248 | 253 | 372,000 | 2,530 |
| 2005-03-23 | 265 | 265 | 259 | 261 | 240,000 | 2,610 |
| 2005-03-22 | 270 | 272 | 266 | 268 | 166,000 | 2,680 |
| 2005-03-18 | 270 | 273 | 269 | 271 | 111,000 | 2,710 |
| 2005-03-17 | 268 | 276 | 266 | 273 | 388,000 | 2,730 |
| 2005-03-16 | 261 | 269 | 258 | 266 | 444,000 | 2,660 |
| 2005-03-15 | 284 | 285 | 265 | 270 | 403,000 | 2,700 |
| 2005-03-14 | 285 | 285 | 281 | 282 | 183,000 | 2,820 |
| 2005-03-11 | 278 | 290 | 277 | 285 | 852,000 | 2,850 |
| 2005-03-10 | 281 | 281 | 276 | 278 | 174,000 | 2,780 |
| 2005-03-09 | 277 | 279 | 275 | 275 | 223,000 | 2,750 |
| 2005-03-08 | 283 | 283 | 279 | 280 | 230,000 | 2,800 |
| 2005-03-07 | 283 | 284 | 279 | 281 | 374,000 | 2,810 |
| 2005-03-04 | 276 | 287 | 276 | 281 | 828,000 | 2,810 |
| 2005-03-03 | 283 | 283 | 275 | 278 | 593,000 | 2,780 |
| 2005-03-02 | 285 | 290 | 279 | 283 | 919,000 | 2,830 |
| 2005-03-01 | 286 | 286 | 276 | 281 | 1,001,000 | 2,810 |
| 2005-02-28 | 274 | 285 | 270 | 273 | 1,049,000 | 2,730 |
| 2005-02-25 | 285 | 288 | 275 | 277 | 1,492,000 | 2,770 |
| 2005-02-24 | 310 | 320 | 286 | 289 | 4,579,000 | 2,890 |
| 2005-02-23 | 265 | 297 | 258 | 296 | 5,396,000 | 2,960 |
| 2005-02-22 | 249 | 276 | 248 | 265 | 3,707,000 | 2,650 |
| 2005-02-21 | 249 | 252 | 245 | 247 | 881,000 | 2,470 |
| 2005-02-18 | 240 | 249 | 236 | 244 | 1,585,000 | 2,440 |
| 2005-02-17 | 230 | 238 | 230 | 238 | 530,000 | 2,380 |
| 2005-02-16 | 231 | 233 | 227 | 232 | 459,000 | 2,320 |
| 2005-02-15 | 236 | 247 | 230 | 230 | 2,246,000 | 2,300 |
| 2005-02-14 | 226 | 228 | 223 | 226 | 536,000 | 2,260 |
| 2005-02-10 | 223 | 223 | 220 | 222 | 247,000 | 2,220 |
| 2005-02-09 | 230 | 232 | 218 | 222 | 1,031,000 | 2,220 |
| 2005-02-08 | 212 | 257 | 212 | 223 | 11,212,000 | 2,230 |
| 2005-02-07 | 207 | 208 | 204 | 207 | 235,000 | 2,070 |
| 2005-02-04 | 209 | 209 | 203 | 205 | 369,000 | 2,050 |
| 2005-02-03 | 207 | 212 | 203 | 209 | 1,098,000 | 2,090 |
| 2005-02-02 | 206 | 206 | 202 | 203 | 255,000 | 2,030 |
| 2005-02-01 | 206 | 207 | 200 | 205 | 481,000 | 2,050 |
| 2005-01-31 | 201 | 203 | 199 | 201 | 140,000 | 2,010 |
| 2005-01-28 | 203 | 203 | 200 | 201 | 186,000 | 2,010 |
| 2005-01-27 | 207 | 211 | 197 | 204 | 1,003,000 | 2,040 |
| 2005-01-26 | 200 | 214 | 197 | 208 | 1,970,000 | 2,080 |
| 2005-01-25 | 198 | 198 | 195 | 198 | 80,000 | 1,980 |
| 2005-01-24 | 198 | 199 | 195 | 199 | 189,000 | 1,990 |
| 2005-01-21 | 200 | 209 | 195 | 197 | 931,000 | 1,970 |
| 2005-01-20 | 198 | 198 | 194 | 195 | 162,000 | 1,950 |
| 2005-01-19 | 201 | 201 | 196 | 197 | 165,000 | 1,970 |
| 2005-01-18 | 204 | 205 | 199 | 200 | 412,000 | 2,000 |
| 2005-01-17 | 207 | 208 | 199 | 201 | 1,084,000 | 2,010 |
| 2005-01-14 | 186 | 216 | 186 | 197 | 6,577,000 | 1,970 |
| 2005-01-13 | 189 | 191 | 183 | 184 | 882,000 | 1,840 |
| 2005-01-12 | 177 | 218 | 177 | 193 | 11,534,000 | 1,930 |
| 2005-01-11 | 176 | 177 | 174 | 175 | 151,000 | 1,750 |
| 2005-01-07 | 178 | 178 | 173 | 175 | 135,000 | 1,750 |
| 2005-01-06 | 173 | 177 | 173 | 176 | 175,000 | 1,760 |
| 2005-01-05 | 175 | 175 | 170 | 175 | 152,000 | 1,750 |
| 2005-01-04 | 176 | 176 | 171 | 176 | 141,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
