1352 (株)ホウスイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2007-12-27 | 155 | 155 | 151 | 154 | 56,000 | 1,540 |
| 2007-12-26 | 153 | 155 | 153 | 154 | 66,000 | 1,540 |
| 2007-12-25 | 161 | 161 | 152 | 158 | 79,000 | 1,580 |
| 2007-12-21 | 161 | 161 | 155 | 160 | 70,000 | 1,600 |
| 2007-12-20 | 160 | 160 | 152 | 160 | 94,000 | 1,600 |
| 2007-12-19 | 162 | 162 | 151 | 159 | 71,000 | 1,590 |
| 2007-12-18 | 153 | 159 | 150 | 159 | 45,000 | 1,590 |
| 2007-12-17 | 154 | 156 | 152 | 156 | 63,000 | 1,560 |
| 2007-12-14 | 158 | 159 | 153 | 159 | 58,000 | 1,590 |
| 2007-12-13 | 158 | 158 | 154 | 157 | 67,000 | 1,570 |
| 2007-12-12 | 156 | 161 | 156 | 158 | 77,000 | 1,580 |
| 2007-12-11 | 163 | 163 | 160 | 161 | 60,000 | 1,610 |
| 2007-12-10 | 154 | 160 | 153 | 160 | 51,000 | 1,600 |
| 2007-12-07 | 160 | 160 | 156 | 158 | 47,000 | 1,580 |
| 2007-12-06 | 154 | 162 | 154 | 159 | 126,000 | 1,590 |
| 2007-12-05 | 145 | 162 | 145 | 162 | 142,000 | 1,620 |
| 2007-12-04 | 145 | 151 | 145 | 146 | 41,000 | 1,460 |
| 2007-12-03 | 145 | 148 | 145 | 148 | 57,000 | 1,480 |
| 2007-11-30 | 141 | 145 | 141 | 145 | 49,000 | 1,450 |
| 2007-11-29 | 141 | 142 | 140 | 141 | 56,000 | 1,410 |
| 2007-11-28 | 142 | 144 | 140 | 141 | 33,000 | 1,410 |
| 2007-11-27 | 144 | 144 | 140 | 144 | 37,000 | 1,440 |
| 2007-11-26 | 148 | 148 | 145 | 145 | 39,000 | 1,450 |
| 2007-11-22 | 143 | 145 | 142 | 145 | 22,000 | 1,450 |
| 2007-11-21 | 148 | 148 | 145 | 146 | 99,000 | 1,460 |
| 2007-11-20 | 146 | 148 | 143 | 147 | 66,000 | 1,470 |
| 2007-11-19 | 143 | 148 | 143 | 148 | 25,000 | 1,480 |
| 2007-11-16 | 143 | 146 | 143 | 146 | 19,000 | 1,460 |
| 2007-11-15 | 146 | 148 | 146 | 148 | 79,000 | 1,480 |
| 2007-11-14 | 141 | 148 | 141 | 148 | 70,000 | 1,480 |
| 2007-11-13 | 133 | 148 | 133 | 143 | 167,000 | 1,430 |
| 2007-11-12 | 132 | 137 | 129 | 130 | 102,000 | 1,300 |
| 2007-11-09 | 145 | 146 | 145 | 146 | 73,000 | 1,460 |
| 2007-11-08 | 143 | 145 | 135 | 145 | 61,000 | 1,450 |
| 2007-11-07 | 148 | 148 | 142 | 143 | 79,000 | 1,430 |
| 2007-11-06 | 144 | 148 | 144 | 148 | 25,000 | 1,480 |
| 2007-11-05 | 147 | 147 | 145 | 147 | 23,000 | 1,470 |
| 2007-11-02 | 149 | 150 | 147 | 148 | 13,000 | 1,480 |
| 2007-11-01 | 152 | 152 | 148 | 149 | 18,000 | 1,490 |
| 2007-10-31 | 151 | 152 | 148 | 150 | 21,000 | 1,500 |
| 2007-10-30 | 150 | 153 | 150 | 151 | 49,000 | 1,510 |
| 2007-10-29 | 149 | 149 | 148 | 149 | 19,000 | 1,490 |
| 2007-10-26 | 150 | 150 | 148 | 149 | 21,000 | 1,490 |
| 2007-10-25 | 153 | 153 | 149 | 150 | 97,000 | 1,500 |
| 2007-10-24 | 158 | 161 | 154 | 161 | 46,000 | 1,610 |
| 2007-10-23 | 154 | 160 | 153 | 158 | 33,000 | 1,580 |
| 2007-10-22 | 147 | 154 | 146 | 154 | 43,000 | 1,540 |
| 2007-10-19 | 152 | 153 | 151 | 151 | 18,000 | 1,510 |
| 2007-10-18 | 147 | 152 | 147 | 152 | 22,000 | 1,520 |
| 2007-10-17 | 154 | 154 | 146 | 151 | 18,000 | 1,510 |
| 2007-10-16 | 152 | 152 | 145 | 152 | 38,000 | 1,520 |
| 2007-10-15 | 157 | 157 | 151 | 155 | 39,000 | 1,550 |
| 2007-10-12 | 160 | 162 | 156 | 156 | 34,000 | 1,560 |
| 2007-10-11 | 160 | 160 | 156 | 160 | 21,000 | 1,600 |
| 2007-10-10 | 161 | 161 | 159 | 160 | 12,000 | 1,600 |
| 2007-10-09 | 158 | 160 | 158 | 160 | 14,000 | 1,600 |
| 2007-10-05 | 158 | 159 | 158 | 158 | 52,000 | 1,580 |
| 2007-10-04 | 158 | 159 | 156 | 157 | 22,000 | 1,570 |
| 2007-10-03 | 159 | 160 | 156 | 156 | 24,000 | 1,560 |
| 2007-10-02 | 159 | 159 | 154 | 157 | 23,000 | 1,570 |
| 2007-10-01 | 152 | 160 | 152 | 156 | 39,000 | 1,560 |
| 2007-09-28 | 153 | 153 | 150 | 151 | 27,000 | 1,510 |
| 2007-09-27 | 149 | 152 | 149 | 152 | 33,000 | 1,520 |
| 2007-09-26 | 149 | 149 | 148 | 149 | 26,000 | 1,490 |
| 2007-09-25 | 145 | 149 | 144 | 149 | 31,000 | 1,490 |
| 2007-09-21 | 144 | 148 | 141 | 146 | 64,000 | 1,460 |
| 2007-09-20 | 152 | 152 | 148 | 149 | 14,000 | 1,490 |
| 2007-09-19 | 144 | 150 | 144 | 150 | 13,000 | 1,500 |
| 2007-09-18 | 148 | 148 | 147 | 147 | 19,000 | 1,470 |
| 2007-09-14 | 148 | 152 | 147 | 152 | 46,000 | 1,520 |
| 2007-09-13 | 148 | 150 | 145 | 148 | 37,000 | 1,480 |
| 2007-09-12 | 153 | 153 | 148 | 148 | 15,000 | 1,480 |
| 2007-09-11 | 148 | 152 | 146 | 151 | 36,000 | 1,510 |
| 2007-09-10 | 150 | 151 | 145 | 151 | 57,000 | 1,510 |
| 2007-09-07 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2007-09-06 | 155 | 155 | 152 | 155 | 40,000 | 1,550 |
| 2007-09-05 | 166 | 166 | 159 | 160 | 86,000 | 1,600 |
| 2007-09-04 | 166 | 168 | 164 | 168 | 45,000 | 1,680 |
| 2007-09-03 | 166 | 169 | 163 | 169 | 50,000 | 1,690 |
| 2007-08-31 | 166 | 166 | 162 | 166 | 28,000 | 1,660 |
| 2007-08-30 | 163 | 165 | 162 | 165 | 95,000 | 1,650 |
| 2007-08-29 | 158 | 162 | 157 | 162 | 63,000 | 1,620 |
| 2007-08-28 | 163 | 163 | 159 | 160 | 118,000 | 1,600 |
| 2007-08-27 | 158 | 160 | 158 | 160 | 51,000 | 1,600 |
| 2007-08-24 | 163 | 163 | 156 | 157 | 154,000 | 1,570 |
| 2007-08-23 | 165 | 177 | 160 | 160 | 677,000 | 1,600 |
| 2007-08-22 | 150 | 174 | 150 | 160 | 897,000 | 1,600 |
| 2007-08-21 | 144 | 149 | 141 | 149 | 90,000 | 1,490 |
| 2007-08-20 | 144 | 145 | 141 | 141 | 93,000 | 1,410 |
| 2007-08-17 | 149 | 150 | 140 | 141 | 101,000 | 1,410 |
| 2007-08-16 | 155 | 155 | 145 | 154 | 98,000 | 1,540 |
| 2007-08-15 | 158 | 158 | 156 | 157 | 12,000 | 1,570 |
| 2007-08-14 | 159 | 162 | 158 | 159 | 42,000 | 1,590 |
| 2007-08-13 | 158 | 162 | 158 | 162 | 15,000 | 1,620 |
| 2007-08-10 | 161 | 163 | 159 | 161 | 22,000 | 1,610 |
| 2007-08-09 | 157 | 163 | 157 | 163 | 72,000 | 1,630 |
| 2007-08-08 | 158 | 159 | 155 | 157 | 152,000 | 1,570 |
| 2007-08-07 | 160 | 160 | 158 | 158 | 26,000 | 1,580 |
| 2007-08-06 | 161 | 161 | 158 | 160 | 14,000 | 1,600 |
| 2007-08-03 | 161 | 162 | 160 | 160 | 12,000 | 1,600 |
| 2007-08-02 | 164 | 164 | 160 | 163 | 51,000 | 1,630 |
| 2007-08-01 | 164 | 166 | 164 | 165 | 35,000 | 1,650 |
| 2007-07-31 | 168 | 169 | 163 | 168 | 30,000 | 1,680 |
| 2007-07-30 | 160 | 165 | 160 | 165 | 40,000 | 1,650 |
| 2007-07-27 | 160 | 167 | 156 | 162 | 69,000 | 1,620 |
| 2007-07-26 | 172 | 172 | 167 | 167 | 53,000 | 1,670 |
| 2007-07-25 | 162 | 171 | 161 | 170 | 84,000 | 1,700 |
| 2007-07-24 | 167 | 167 | 166 | 167 | 21,000 | 1,670 |
| 2007-07-23 | 169 | 169 | 166 | 166 | 44,000 | 1,660 |
| 2007-07-20 | 171 | 172 | 169 | 169 | 28,000 | 1,690 |
| 2007-07-19 | 170 | 170 | 168 | 169 | 29,000 | 1,690 |
| 2007-07-18 | 171 | 172 | 168 | 172 | 53,000 | 1,720 |
| 2007-07-17 | 172 | 173 | 170 | 173 | 56,000 | 1,730 |
| 2007-07-13 | 174 | 174 | 172 | 174 | 48,000 | 1,740 |
| 2007-07-12 | 175 | 175 | 172 | 174 | 67,000 | 1,740 |
| 2007-07-11 | 174 | 176 | 173 | 175 | 53,000 | 1,750 |
| 2007-07-10 | 179 | 179 | 170 | 177 | 191,000 | 1,770 |
| 2007-07-09 | 180 | 180 | 177 | 178 | 38,000 | 1,780 |
| 2007-07-06 | 176 | 180 | 175 | 180 | 110,000 | 1,800 |
| 2007-07-05 | 178 | 178 | 177 | 177 | 34,000 | 1,770 |
| 2007-07-04 | 178 | 180 | 178 | 178 | 49,000 | 1,780 |
| 2007-07-03 | 179 | 182 | 178 | 178 | 55,000 | 1,780 |
| 2007-07-02 | 181 | 181 | 178 | 180 | 95,000 | 1,800 |
| 2007-06-29 | 181 | 181 | 178 | 180 | 89,000 | 1,800 |
| 2007-06-28 | 179 | 181 | 178 | 181 | 28,000 | 1,810 |
| 2007-06-27 | 178 | 180 | 178 | 178 | 47,000 | 1,780 |
| 2007-06-26 | 181 | 182 | 178 | 178 | 58,000 | 1,780 |
| 2007-06-25 | 180 | 181 | 179 | 180 | 49,000 | 1,800 |
| 2007-06-22 | 181 | 183 | 179 | 180 | 107,000 | 1,800 |
| 2007-06-21 | 179 | 182 | 179 | 181 | 135,000 | 1,810 |
| 2007-06-20 | 179 | 192 | 179 | 180 | 1,271,000 | 1,800 |
| 2007-06-19 | 179 | 179 | 177 | 179 | 82,000 | 1,790 |
| 2007-06-18 | 177 | 179 | 176 | 178 | 133,000 | 1,780 |
| 2007-06-15 | 180 | 180 | 177 | 179 | 121,000 | 1,790 |
| 2007-06-14 | 177 | 181 | 176 | 177 | 197,000 | 1,770 |
| 2007-06-13 | 174 | 182 | 172 | 179 | 296,000 | 1,790 |
| 2007-06-12 | 186 | 186 | 174 | 177 | 812,000 | 1,770 |
| 2007-06-11 | 189 | 214 | 186 | 187 | 4,116,000 | 1,870 |
| 2007-06-08 | 185 | 186 | 183 | 184 | 77,000 | 1,840 |
| 2007-06-07 | 193 | 193 | 185 | 190 | 177,000 | 1,900 |
| 2007-06-06 | 183 | 192 | 183 | 192 | 296,000 | 1,920 |
| 2007-06-05 | 177 | 181 | 177 | 181 | 32,000 | 1,810 |
| 2007-06-04 | 179 | 182 | 178 | 180 | 100,000 | 1,800 |
| 2007-06-01 | 174 | 177 | 174 | 175 | 55,000 | 1,750 |
| 2007-05-31 | 173 | 174 | 171 | 172 | 30,000 | 1,720 |
| 2007-05-30 | 175 | 175 | 171 | 171 | 24,000 | 1,710 |
| 2007-05-29 | 174 | 174 | 173 | 174 | 29,000 | 1,740 |
| 2007-05-28 | 170 | 173 | 170 | 173 | 10,000 | 1,730 |
| 2007-05-25 | 166 | 175 | 166 | 170 | 103,000 | 1,700 |
| 2007-05-24 | 166 | 168 | 166 | 168 | 34,000 | 1,680 |
| 2007-05-23 | 166 | 166 | 164 | 166 | 16,000 | 1,660 |
| 2007-05-22 | 165 | 165 | 162 | 163 | 50,000 | 1,630 |
| 2007-05-21 | 160 | 164 | 159 | 163 | 70,000 | 1,630 |
| 2007-05-18 | 168 | 168 | 161 | 164 | 92,000 | 1,640 |
| 2007-05-17 | 173 | 173 | 170 | 170 | 26,000 | 1,700 |
| 2007-05-16 | 173 | 173 | 171 | 173 | 59,000 | 1,730 |
| 2007-05-15 | 176 | 176 | 171 | 174 | 75,000 | 1,740 |
| 2007-05-14 | 178 | 179 | 176 | 176 | 27,000 | 1,760 |
| 2007-05-11 | 179 | 179 | 177 | 179 | 23,000 | 1,790 |
| 2007-05-10 | 181 | 181 | 177 | 178 | 33,000 | 1,780 |
| 2007-05-09 | 178 | 181 | 178 | 181 | 23,000 | 1,810 |
| 2007-05-08 | 180 | 183 | 179 | 179 | 28,000 | 1,790 |
| 2007-05-07 | 180 | 181 | 179 | 181 | 73,000 | 1,810 |
| 2007-05-02 | 177 | 179 | 177 | 179 | 40,000 | 1,790 |
| 2007-05-01 | 176 | 178 | 176 | 178 | 15,000 | 1,780 |
| 2007-04-27 | 177 | 178 | 177 | 177 | 47,000 | 1,770 |
| 2007-04-26 | 179 | 179 | 175 | 176 | 49,000 | 1,760 |
| 2007-04-25 | 179 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2007-04-24 | 176 | 179 | 176 | 179 | 23,000 | 1,790 |
| 2007-04-23 | 182 | 182 | 176 | 176 | 36,000 | 1,760 |
| 2007-04-20 | 182 | 182 | 179 | 179 | 20,000 | 1,790 |
| 2007-04-19 | 182 | 183 | 180 | 182 | 68,000 | 1,820 |
| 2007-04-18 | 182 | 185 | 181 | 182 | 23,000 | 1,820 |
| 2007-04-17 | 183 | 185 | 181 | 181 | 29,000 | 1,810 |
| 2007-04-16 | 186 | 186 | 181 | 181 | 85,000 | 1,810 |
| 2007-04-13 | 186 | 186 | 185 | 185 | 48,000 | 1,850 |
| 2007-04-12 | 188 | 188 | 187 | 187 | 34,000 | 1,870 |
| 2007-04-11 | 189 | 190 | 188 | 189 | 13,000 | 1,890 |
| 2007-04-10 | 189 | 191 | 188 | 190 | 62,000 | 1,900 |
| 2007-04-09 | 188 | 189 | 186 | 189 | 37,000 | 1,890 |
| 2007-04-06 | 187 | 188 | 186 | 188 | 75,000 | 1,880 |
| 2007-04-05 | 186 | 189 | 186 | 188 | 24,000 | 1,880 |
| 2007-04-04 | 185 | 187 | 185 | 187 | 33,000 | 1,870 |
| 2007-04-03 | 185 | 187 | 185 | 185 | 43,000 | 1,850 |
| 2007-04-02 | 190 | 190 | 183 | 183 | 33,000 | 1,830 |
| 2007-03-30 | 190 | 190 | 187 | 188 | 29,000 | 1,880 |
| 2007-03-29 | 186 | 188 | 184 | 186 | 77,000 | 1,860 |
| 2007-03-28 | 190 | 193 | 186 | 186 | 26,000 | 1,860 |
| 2007-03-27 | 193 | 193 | 189 | 192 | 52,000 | 1,920 |
| 2007-03-26 | 193 | 194 | 191 | 194 | 107,000 | 1,940 |
| 2007-03-23 | 186 | 190 | 185 | 190 | 85,000 | 1,900 |
| 2007-03-22 | 184 | 187 | 184 | 185 | 51,000 | 1,850 |
| 2007-03-20 | 182 | 184 | 182 | 184 | 57,000 | 1,840 |
| 2007-03-19 | 181 | 182 | 180 | 182 | 85,000 | 1,820 |
| 2007-03-16 | 184 | 184 | 179 | 183 | 74,000 | 1,830 |
| 2007-03-15 | 185 | 185 | 180 | 183 | 55,000 | 1,830 |
| 2007-03-14 | 184 | 187 | 181 | 181 | 52,000 | 1,810 |
| 2007-03-13 | 188 | 191 | 188 | 189 | 38,000 | 1,890 |
| 2007-03-12 | 186 | 188 | 185 | 188 | 46,000 | 1,880 |
| 2007-03-09 | 186 | 186 | 184 | 184 | 51,000 | 1,840 |
| 2007-03-08 | 184 | 186 | 184 | 186 | 53,000 | 1,860 |
| 2007-03-07 | 187 | 188 | 184 | 184 | 42,000 | 1,840 |
| 2007-03-06 | 178 | 184 | 177 | 184 | 63,000 | 1,840 |
| 2007-03-05 | 185 | 186 | 180 | 180 | 188,000 | 1,800 |
| 2007-03-02 | 188 | 190 | 188 | 190 | 60,000 | 1,900 |
| 2007-03-01 | 190 | 194 | 188 | 192 | 80,000 | 1,920 |
| 2007-02-28 | 180 | 192 | 180 | 190 | 201,000 | 1,900 |
| 2007-02-27 | 203 | 203 | 195 | 200 | 153,000 | 2,000 |
| 2007-02-26 | 197 | 202 | 197 | 202 | 316,000 | 2,020 |
| 2007-02-23 | 198 | 198 | 195 | 197 | 127,000 | 1,970 |
| 2007-02-22 | 194 | 196 | 193 | 196 | 104,000 | 1,960 |
| 2007-02-21 | 195 | 195 | 192 | 194 | 71,000 | 1,940 |
| 2007-02-20 | 194 | 198 | 193 | 194 | 150,000 | 1,940 |
| 2007-02-19 | 194 | 194 | 191 | 194 | 219,000 | 1,940 |
| 2007-02-16 | 194 | 194 | 191 | 193 | 50,000 | 1,930 |
| 2007-02-15 | 191 | 192 | 190 | 192 | 43,000 | 1,920 |
| 2007-02-14 | 191 | 191 | 188 | 190 | 80,000 | 1,900 |
| 2007-02-13 | 190 | 193 | 190 | 192 | 42,000 | 1,920 |
| 2007-02-09 | 189 | 192 | 187 | 192 | 80,000 | 1,920 |
| 2007-02-08 | 193 | 193 | 189 | 190 | 78,000 | 1,900 |
| 2007-02-07 | 192 | 193 | 190 | 192 | 60,000 | 1,920 |
| 2007-02-06 | 191 | 192 | 189 | 191 | 117,000 | 1,910 |
| 2007-02-05 | 196 | 198 | 191 | 194 | 117,000 | 1,940 |
| 2007-02-02 | 194 | 197 | 194 | 196 | 72,000 | 1,960 |
| 2007-02-01 | 194 | 195 | 193 | 195 | 46,000 | 1,950 |
| 2007-01-31 | 196 | 196 | 192 | 192 | 98,000 | 1,920 |
| 2007-01-30 | 196 | 198 | 194 | 196 | 144,000 | 1,960 |
| 2007-01-29 | 199 | 199 | 197 | 197 | 21,000 | 1,970 |
| 2007-01-26 | 200 | 200 | 196 | 199 | 177,000 | 1,990 |
| 2007-01-25 | 199 | 201 | 199 | 200 | 94,000 | 2,000 |
| 2007-01-24 | 201 | 201 | 198 | 199 | 165,000 | 1,990 |
| 2007-01-23 | 200 | 204 | 197 | 200 | 281,000 | 2,000 |
| 2007-01-22 | 199 | 201 | 197 | 200 | 149,000 | 2,000 |
| 2007-01-19 | 199 | 199 | 195 | 197 | 138,000 | 1,970 |
| 2007-01-18 | 196 | 198 | 194 | 198 | 191,000 | 1,980 |
| 2007-01-17 | 197 | 197 | 194 | 195 | 57,000 | 1,950 |
| 2007-01-16 | 195 | 198 | 192 | 197 | 97,000 | 1,970 |
| 2007-01-15 | 198 | 201 | 192 | 193 | 460,000 | 1,930 |
| 2007-01-12 | 191 | 197 | 191 | 197 | 281,000 | 1,970 |
| 2007-01-11 | 191 | 192 | 190 | 191 | 60,000 | 1,910 |
| 2007-01-10 | 193 | 193 | 188 | 190 | 101,000 | 1,900 |
| 2007-01-09 | 194 | 194 | 190 | 193 | 131,000 | 1,930 |
| 2007-01-05 | 190 | 202 | 190 | 192 | 566,000 | 1,920 |
| 2007-01-04 | 193 | 193 | 188 | 190 | 44,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
