1352 (株)ホウスイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 190 | 191 | 190 | 190 | 49,000 | 1,900 |
| 2006-12-28 | 194 | 194 | 190 | 193 | 24,000 | 1,930 |
| 2006-12-27 | 197 | 197 | 189 | 192 | 161,000 | 1,920 |
| 2006-12-26 | 190 | 193 | 186 | 193 | 157,000 | 1,930 |
| 2006-12-25 | 191 | 197 | 189 | 190 | 275,000 | 1,900 |
| 2006-12-22 | 195 | 195 | 188 | 189 | 196,000 | 1,890 |
| 2006-12-21 | 200 | 200 | 192 | 195 | 174,000 | 1,950 |
| 2006-12-20 | 200 | 201 | 198 | 199 | 258,000 | 1,990 |
| 2006-12-19 | 202 | 203 | 199 | 201 | 209,000 | 2,010 |
| 2006-12-18 | 202 | 211 | 200 | 201 | 894,000 | 2,010 |
| 2006-12-15 | 201 | 203 | 199 | 200 | 192,000 | 2,000 |
| 2006-12-14 | 202 | 205 | 199 | 202 | 348,000 | 2,020 |
| 2006-12-13 | 206 | 209 | 199 | 200 | 1,242,000 | 2,000 |
| 2006-12-12 | 209 | 232 | 208 | 213 | 5,301,000 | 2,130 |
| 2006-12-11 | 186 | 206 | 186 | 199 | 1,050,000 | 1,990 |
| 2006-12-08 | 190 | 190 | 185 | 186 | 84,000 | 1,860 |
| 2006-12-07 | 188 | 189 | 186 | 189 | 60,000 | 1,890 |
| 2006-12-06 | 185 | 187 | 184 | 187 | 65,000 | 1,870 |
| 2006-12-05 | 186 | 188 | 184 | 184 | 91,000 | 1,840 |
| 2006-12-04 | 185 | 186 | 185 | 185 | 61,000 | 1,850 |
| 2006-12-01 | 190 | 190 | 186 | 187 | 88,000 | 1,870 |
| 2006-11-30 | 190 | 193 | 187 | 189 | 87,000 | 1,890 |
| 2006-11-29 | 188 | 190 | 187 | 188 | 110,000 | 1,880 |
| 2006-11-28 | 182 | 184 | 182 | 183 | 43,000 | 1,830 |
| 2006-11-27 | 182 | 184 | 180 | 184 | 61,000 | 1,840 |
| 2006-11-24 | 185 | 185 | 179 | 182 | 185,000 | 1,820 |
| 2006-11-22 | 176 | 183 | 174 | 180 | 110,000 | 1,800 |
| 2006-11-21 | 180 | 194 | 176 | 176 | 227,000 | 1,760 |
| 2006-11-20 | 195 | 198 | 177 | 177 | 187,000 | 1,770 |
| 2006-11-17 | 197 | 199 | 194 | 195 | 144,000 | 1,950 |
| 2006-11-16 | 205 | 205 | 198 | 199 | 42,000 | 1,990 |
| 2006-11-15 | 205 | 210 | 202 | 203 | 112,000 | 2,030 |
| 2006-11-14 | 201 | 202 | 200 | 200 | 59,000 | 2,000 |
| 2006-11-13 | 200 | 202 | 197 | 197 | 67,000 | 1,970 |
| 2006-11-10 | 201 | 203 | 201 | 203 | 69,000 | 2,030 |
| 2006-11-09 | 203 | 205 | 202 | 204 | 103,000 | 2,040 |
| 2006-11-08 | 209 | 209 | 204 | 205 | 101,000 | 2,050 |
| 2006-11-07 | 206 | 209 | 205 | 208 | 119,000 | 2,080 |
| 2006-11-06 | 210 | 210 | 207 | 207 | 70,000 | 2,070 |
| 2006-11-02 | 212 | 212 | 209 | 211 | 33,000 | 2,110 |
| 2006-11-01 | 210 | 211 | 209 | 211 | 48,000 | 2,110 |
| 2006-10-31 | 211 | 212 | 210 | 210 | 68,000 | 2,100 |
| 2006-10-30 | 212 | 213 | 209 | 211 | 142,000 | 2,110 |
| 2006-10-27 | 216 | 216 | 213 | 216 | 67,000 | 2,160 |
| 2006-10-26 | 218 | 219 | 215 | 215 | 74,000 | 2,150 |
| 2006-10-25 | 217 | 218 | 217 | 218 | 60,000 | 2,180 |
| 2006-10-24 | 219 | 224 | 216 | 217 | 295,000 | 2,170 |
| 2006-10-23 | 217 | 218 | 216 | 218 | 57,000 | 2,180 |
| 2006-10-20 | 217 | 219 | 215 | 219 | 85,000 | 2,190 |
| 2006-10-19 | 221 | 228 | 213 | 216 | 855,000 | 2,160 |
| 2006-10-18 | 214 | 219 | 212 | 219 | 179,000 | 2,190 |
| 2006-10-17 | 214 | 215 | 212 | 215 | 93,000 | 2,150 |
| 2006-10-16 | 210 | 213 | 209 | 213 | 66,000 | 2,130 |
| 2006-10-13 | 212 | 212 | 208 | 211 | 58,000 | 2,110 |
| 2006-10-12 | 208 | 211 | 207 | 208 | 48,000 | 2,080 |
| 2006-10-11 | 214 | 215 | 204 | 208 | 219,000 | 2,080 |
| 2006-10-10 | 222 | 227 | 213 | 214 | 469,000 | 2,140 |
| 2006-10-06 | 219 | 221 | 215 | 221 | 200,000 | 2,210 |
| 2006-10-05 | 217 | 218 | 214 | 217 | 100,000 | 2,170 |
| 2006-10-04 | 221 | 222 | 214 | 215 | 247,000 | 2,150 |
| 2006-10-03 | 219 | 222 | 217 | 220 | 275,000 | 2,200 |
| 2006-10-02 | 215 | 217 | 214 | 217 | 134,000 | 2,170 |
| 2006-09-29 | 212 | 216 | 212 | 214 | 304,000 | 2,140 |
| 2006-09-28 | 214 | 219 | 212 | 214 | 312,000 | 2,140 |
| 2006-09-27 | 212 | 216 | 212 | 216 | 84,000 | 2,160 |
| 2006-09-26 | 212 | 221 | 210 | 211 | 250,000 | 2,110 |
| 2006-09-25 | 219 | 219 | 211 | 215 | 207,000 | 2,150 |
| 2006-09-22 | 222 | 224 | 218 | 219 | 228,000 | 2,190 |
| 2006-09-21 | 234 | 243 | 222 | 225 | 2,590,000 | 2,250 |
| 2006-09-20 | 227 | 230 | 224 | 230 | 194,000 | 2,300 |
| 2006-09-19 | 225 | 226 | 224 | 226 | 58,000 | 2,260 |
| 2006-09-15 | 224 | 227 | 224 | 227 | 84,000 | 2,270 |
| 2006-09-14 | 223 | 228 | 223 | 227 | 60,000 | 2,270 |
| 2006-09-13 | 230 | 230 | 221 | 227 | 147,000 | 2,270 |
| 2006-09-12 | 231 | 231 | 225 | 228 | 151,000 | 2,280 |
| 2006-09-11 | 233 | 234 | 231 | 231 | 84,000 | 2,310 |
| 2006-09-08 | 230 | 233 | 230 | 232 | 94,000 | 2,320 |
| 2006-09-07 | 230 | 234 | 229 | 234 | 75,000 | 2,340 |
| 2006-09-06 | 237 | 237 | 232 | 232 | 85,000 | 2,320 |
| 2006-09-05 | 238 | 242 | 232 | 236 | 434,000 | 2,360 |
| 2006-09-04 | 234 | 236 | 230 | 236 | 277,000 | 2,360 |
| 2006-09-01 | 228 | 230 | 226 | 230 | 96,000 | 2,300 |
| 2006-08-31 | 230 | 233 | 224 | 229 | 300,000 | 2,290 |
| 2006-08-30 | 233 | 234 | 230 | 231 | 112,000 | 2,310 |
| 2006-08-29 | 234 | 234 | 230 | 234 | 144,000 | 2,340 |
| 2006-08-28 | 237 | 238 | 232 | 233 | 322,000 | 2,330 |
| 2006-08-25 | 242 | 246 | 238 | 238 | 885,000 | 2,380 |
| 2006-08-24 | 238 | 245 | 237 | 240 | 958,000 | 2,400 |
| 2006-08-23 | 242 | 242 | 239 | 240 | 276,000 | 2,400 |
| 2006-08-22 | 242 | 243 | 239 | 242 | 306,000 | 2,420 |
| 2006-08-21 | 247 | 248 | 239 | 241 | 538,000 | 2,410 |
| 2006-08-18 | 240 | 242 | 239 | 242 | 244,000 | 2,420 |
| 2006-08-17 | 241 | 242 | 238 | 240 | 301,000 | 2,400 |
| 2006-08-16 | 239 | 240 | 238 | 240 | 147,000 | 2,400 |
| 2006-08-15 | 244 | 245 | 236 | 237 | 421,000 | 2,370 |
| 2006-08-14 | 236 | 255 | 236 | 241 | 2,722,000 | 2,410 |
| 2006-08-11 | 230 | 237 | 229 | 235 | 632,000 | 2,350 |
| 2006-08-10 | 229 | 230 | 227 | 230 | 151,000 | 2,300 |
| 2006-08-09 | 228 | 233 | 226 | 229 | 140,000 | 2,290 |
| 2006-08-08 | 228 | 231 | 225 | 230 | 249,000 | 2,300 |
| 2006-08-07 | 233 | 235 | 228 | 228 | 394,000 | 2,280 |
| 2006-08-04 | 232 | 239 | 229 | 233 | 871,000 | 2,330 |
| 2006-08-03 | 233 | 233 | 228 | 231 | 368,000 | 2,310 |
| 2006-08-02 | 230 | 235 | 224 | 229 | 745,000 | 2,290 |
| 2006-08-01 | 223 | 234 | 223 | 230 | 820,000 | 2,300 |
| 2006-07-31 | 227 | 228 | 223 | 224 | 361,000 | 2,240 |
| 2006-07-28 | 222 | 224 | 220 | 223 | 255,000 | 2,230 |
| 2006-07-27 | 220 | 229 | 215 | 222 | 731,000 | 2,220 |
| 2006-07-26 | 226 | 226 | 218 | 221 | 271,000 | 2,210 |
| 2006-07-25 | 220 | 240 | 217 | 222 | 2,253,000 | 2,220 |
| 2006-07-24 | 216 | 217 | 211 | 217 | 297,000 | 2,170 |
| 2006-07-21 | 216 | 220 | 215 | 217 | 327,000 | 2,170 |
| 2006-07-20 | 220 | 225 | 213 | 225 | 389,000 | 2,250 |
| 2006-07-19 | 224 | 228 | 205 | 211 | 637,000 | 2,110 |
| 2006-07-18 | 243 | 244 | 223 | 223 | 722,000 | 2,230 |
| 2006-07-14 | 238 | 250 | 235 | 238 | 1,501,000 | 2,380 |
| 2006-07-13 | 242 | 245 | 233 | 235 | 830,000 | 2,350 |
| 2006-07-12 | 241 | 260 | 241 | 247 | 2,804,000 | 2,470 |
| 2006-07-11 | 240 | 242 | 237 | 239 | 150,000 | 2,390 |
| 2006-07-10 | 238 | 245 | 235 | 242 | 226,000 | 2,420 |
| 2006-07-07 | 249 | 250 | 239 | 239 | 468,000 | 2,390 |
| 2006-07-06 | 248 | 252 | 243 | 246 | 835,000 | 2,460 |
| 2006-07-05 | 242 | 264 | 242 | 247 | 3,655,000 | 2,470 |
| 2006-07-04 | 239 | 239 | 236 | 237 | 161,000 | 2,370 |
| 2006-07-03 | 237 | 243 | 233 | 236 | 923,000 | 2,360 |
| 2006-06-30 | 238 | 244 | 234 | 235 | 1,024,000 | 2,350 |
| 2006-06-29 | 244 | 245 | 234 | 235 | 1,941,000 | 2,350 |
| 2006-06-28 | 228 | 255 | 227 | 245 | 4,890,000 | 2,450 |
| 2006-06-27 | 229 | 230 | 226 | 227 | 265,000 | 2,270 |
| 2006-06-26 | 225 | 231 | 224 | 230 | 194,000 | 2,300 |
| 2006-06-23 | 228 | 229 | 225 | 227 | 111,000 | 2,270 |
| 2006-06-22 | 227 | 231 | 224 | 228 | 234,000 | 2,280 |
| 2006-06-21 | 231 | 231 | 223 | 224 | 221,000 | 2,240 |
| 2006-06-20 | 233 | 234 | 226 | 227 | 242,000 | 2,270 |
| 2006-06-19 | 231 | 241 | 228 | 235 | 680,000 | 2,350 |
| 2006-06-16 | 230 | 238 | 227 | 231 | 878,000 | 2,310 |
| 2006-06-15 | 229 | 229 | 224 | 225 | 231,000 | 2,250 |
| 2006-06-14 | 216 | 227 | 216 | 224 | 321,000 | 2,240 |
| 2006-06-13 | 228 | 231 | 221 | 221 | 361,000 | 2,210 |
| 2006-06-12 | 226 | 237 | 225 | 230 | 759,000 | 2,300 |
| 2006-06-09 | 240 | 240 | 222 | 227 | 1,518,000 | 2,270 |
| 2006-06-08 | 265 | 280 | 226 | 230 | 5,565,000 | 2,300 |
| 2006-06-07 | 223 | 258 | 216 | 252 | 2,612,000 | 2,520 |
| 2006-06-06 | 213 | 224 | 211 | 219 | 248,000 | 2,190 |
| 2006-06-05 | 227 | 233 | 222 | 228 | 145,000 | 2,280 |
| 2006-06-02 | 230 | 232 | 195 | 232 | 544,000 | 2,320 |
| 2006-06-01 | 245 | 246 | 228 | 230 | 410,000 | 2,300 |
| 2006-05-31 | 242 | 247 | 234 | 237 | 342,000 | 2,370 |
| 2006-05-30 | 252 | 259 | 247 | 249 | 434,000 | 2,490 |
| 2006-05-29 | 250 | 262 | 247 | 247 | 345,000 | 2,470 |
| 2006-05-26 | 254 | 254 | 246 | 247 | 126,000 | 2,470 |
| 2006-05-25 | 254 | 256 | 246 | 246 | 165,000 | 2,460 |
| 2006-05-24 | 255 | 255 | 246 | 251 | 136,000 | 2,510 |
| 2006-05-23 | 250 | 263 | 246 | 246 | 376,000 | 2,460 |
| 2006-05-22 | 256 | 268 | 250 | 255 | 498,000 | 2,550 |
| 2006-05-19 | 259 | 259 | 249 | 251 | 306,000 | 2,510 |
| 2006-05-18 | 240 | 265 | 236 | 246 | 957,000 | 2,460 |
| 2006-05-17 | 244 | 251 | 240 | 246 | 279,000 | 2,460 |
| 2006-05-16 | 261 | 263 | 242 | 249 | 332,000 | 2,490 |
| 2006-05-15 | 260 | 268 | 249 | 258 | 508,000 | 2,580 |
| 2006-05-12 | 256 | 269 | 253 | 262 | 573,000 | 2,620 |
| 2006-05-11 | 282 | 285 | 263 | 265 | 872,000 | 2,650 |
| 2006-05-10 | 279 | 303 | 273 | 281 | 3,145,000 | 2,810 |
| 2006-05-09 | 312 | 314 | 277 | 281 | 5,538,000 | 2,810 |
| 2006-05-08 | 272 | 308 | 272 | 302 | 12,356,000 | 3,020 |
| 2006-05-02 | 233 | 283 | 233 | 263 | 6,181,000 | 2,630 |
| 2006-05-01 | 238 | 246 | 230 | 233 | 299,000 | 2,330 |
| 2006-04-28 | 242 | 243 | 233 | 238 | 149,000 | 2,380 |
| 2006-04-27 | 245 | 245 | 239 | 242 | 177,000 | 2,420 |
| 2006-04-26 | 239 | 241 | 235 | 241 | 84,000 | 2,410 |
| 2006-04-25 | 239 | 245 | 234 | 238 | 217,000 | 2,380 |
| 2006-04-24 | 240 | 249 | 223 | 233 | 447,000 | 2,330 |
| 2006-04-21 | 247 | 248 | 238 | 239 | 354,000 | 2,390 |
| 2006-04-20 | 252 | 256 | 244 | 248 | 583,000 | 2,480 |
| 2006-04-19 | 258 | 260 | 249 | 251 | 308,000 | 2,510 |
| 2006-04-18 | 247 | 267 | 246 | 257 | 632,000 | 2,570 |
| 2006-04-17 | 260 | 267 | 246 | 248 | 662,000 | 2,480 |
| 2006-04-14 | 264 | 272 | 263 | 265 | 467,000 | 2,650 |
| 2006-04-13 | 276 | 276 | 262 | 265 | 459,000 | 2,650 |
| 2006-04-12 | 278 | 281 | 274 | 276 | 429,000 | 2,760 |
| 2006-04-11 | 278 | 280 | 273 | 275 | 428,000 | 2,750 |
| 2006-04-10 | 282 | 282 | 272 | 274 | 393,000 | 2,740 |
| 2006-04-07 | 282 | 284 | 278 | 280 | 349,000 | 2,800 |
| 2006-04-06 | 284 | 289 | 279 | 281 | 832,000 | 2,810 |
| 2006-04-05 | 291 | 291 | 277 | 281 | 1,214,000 | 2,810 |
| 2006-04-04 | 285 | 299 | 285 | 292 | 3,093,000 | 2,920 |
| 2006-04-03 | 291 | 294 | 275 | 280 | 2,728,000 | 2,800 |
| 2006-03-31 | 305 | 314 | 289 | 291 | 4,003,000 | 2,910 |
| 2006-03-30 | 295 | 320 | 286 | 295 | 7,965,000 | 2,950 |
| 2006-03-29 | 320 | 330 | 288 | 292 | 13,245,000 | 2,920 |
| 2006-03-28 | 268 | 311 | 268 | 285 | 25,198,000 | 2,850 |
| 2006-03-27 | 226 | 301 | 226 | 258 | 36,002,000 | 2,580 |
| 2006-03-24 | 224 | 224 | 220 | 221 | 142,000 | 2,210 |
| 2006-03-23 | 230 | 230 | 220 | 224 | 407,000 | 2,240 |
| 2006-03-22 | 238 | 239 | 225 | 230 | 1,190,000 | 2,300 |
| 2006-03-20 | 209 | 260 | 208 | 243 | 3,762,000 | 2,430 |
| 2006-03-17 | 207 | 207 | 202 | 205 | 74,000 | 2,050 |
| 2006-03-16 | 208 | 208 | 203 | 204 | 34,000 | 2,040 |
| 2006-03-15 | 210 | 210 | 205 | 205 | 48,000 | 2,050 |
| 2006-03-14 | 213 | 213 | 207 | 207 | 48,000 | 2,070 |
| 2006-03-13 | 213 | 213 | 206 | 210 | 65,000 | 2,100 |
| 2006-03-10 | 206 | 208 | 201 | 205 | 102,000 | 2,050 |
| 2006-03-09 | 199 | 205 | 198 | 205 | 45,000 | 2,050 |
| 2006-03-08 | 195 | 202 | 195 | 202 | 32,000 | 2,020 |
| 2006-03-07 | 192 | 196 | 192 | 196 | 45,000 | 1,960 |
| 2006-03-06 | 192 | 197 | 185 | 192 | 104,000 | 1,920 |
| 2006-03-03 | 195 | 198 | 195 | 196 | 76,000 | 1,960 |
| 2006-03-02 | 202 | 207 | 201 | 202 | 46,000 | 2,020 |
| 2006-03-01 | 206 | 206 | 201 | 202 | 82,000 | 2,020 |
| 2006-02-28 | 210 | 215 | 206 | 206 | 126,000 | 2,060 |
| 2006-02-27 | 221 | 221 | 205 | 205 | 133,000 | 2,050 |
| 2006-02-24 | 209 | 209 | 205 | 207 | 51,000 | 2,070 |
| 2006-02-23 | 210 | 210 | 201 | 209 | 81,000 | 2,090 |
| 2006-02-22 | 201 | 204 | 195 | 204 | 78,000 | 2,040 |
| 2006-02-21 | 185 | 193 | 182 | 187 | 120,000 | 1,870 |
| 2006-02-20 | 202 | 203 | 189 | 189 | 133,000 | 1,890 |
| 2006-02-17 | 206 | 210 | 204 | 204 | 50,000 | 2,040 |
| 2006-02-16 | 207 | 216 | 206 | 206 | 49,000 | 2,060 |
| 2006-02-15 | 212 | 216 | 212 | 214 | 49,000 | 2,140 |
| 2006-02-14 | 209 | 210 | 200 | 209 | 96,000 | 2,090 |
| 2006-02-13 | 224 | 224 | 205 | 210 | 127,000 | 2,100 |
| 2006-02-10 | 225 | 225 | 216 | 219 | 156,000 | 2,190 |
| 2006-02-09 | 230 | 231 | 219 | 227 | 262,000 | 2,270 |
| 2006-02-08 | 237 | 237 | 227 | 228 | 93,000 | 2,280 |
| 2006-02-07 | 240 | 242 | 235 | 238 | 127,000 | 2,380 |
| 2006-02-06 | 235 | 242 | 230 | 239 | 330,000 | 2,390 |
| 2006-02-03 | 227 | 230 | 226 | 226 | 53,000 | 2,260 |
| 2006-02-02 | 229 | 230 | 228 | 229 | 26,000 | 2,290 |
| 2006-02-01 | 231 | 233 | 229 | 229 | 61,000 | 2,290 |
| 2006-01-31 | 229 | 235 | 229 | 230 | 67,000 | 2,300 |
| 2006-01-30 | 232 | 235 | 230 | 232 | 57,000 | 2,320 |
| 2006-01-27 | 227 | 231 | 227 | 229 | 90,000 | 2,290 |
| 2006-01-26 | 225 | 226 | 223 | 224 | 60,000 | 2,240 |
| 2006-01-25 | 223 | 227 | 217 | 217 | 55,000 | 2,170 |
| 2006-01-24 | 217 | 222 | 215 | 217 | 64,000 | 2,170 |
| 2006-01-23 | 210 | 222 | 210 | 212 | 106,000 | 2,120 |
| 2006-01-20 | 225 | 228 | 221 | 225 | 96,000 | 2,250 |
| 2006-01-19 | 211 | 228 | 211 | 227 | 201,000 | 2,270 |
| 2006-01-18 | 235 | 235 | 207 | 221 | 211,000 | 2,210 |
| 2006-01-17 | 243 | 245 | 230 | 239 | 199,000 | 2,390 |
| 2006-01-16 | 245 | 246 | 242 | 244 | 179,000 | 2,440 |
| 2006-01-13 | 242 | 243 | 240 | 243 | 318,000 | 2,430 |
| 2006-01-12 | 242 | 242 | 240 | 241 | 126,000 | 2,410 |
| 2006-01-11 | 242 | 242 | 238 | 241 | 137,000 | 2,410 |
| 2006-01-10 | 243 | 245 | 241 | 241 | 221,000 | 2,410 |
| 2006-01-06 | 238 | 240 | 236 | 240 | 132,000 | 2,400 |
| 2006-01-05 | 238 | 238 | 234 | 235 | 116,000 | 2,350 |
| 2006-01-04 | 239 | 239 | 234 | 234 | 82,000 | 2,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
