1352 (株)ホウスイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 84 | 85 | 83 | 83 | 38,000 | 830 |
| 2008-12-29 | 85 | 85 | 84 | 85 | 16,000 | 850 |
| 2008-12-26 | 88 | 88 | 84 | 85 | 47,000 | 850 |
| 2008-12-25 | 87 | 88 | 81 | 86 | 70,000 | 860 |
| 2008-12-24 | 78 | 89 | 78 | 86 | 213,000 | 860 |
| 2008-12-22 | 80 | 80 | 78 | 79 | 78,000 | 790 |
| 2008-12-19 | 80 | 81 | 79 | 79 | 39,000 | 790 |
| 2008-12-18 | 80 | 81 | 80 | 80 | 25,000 | 800 |
| 2008-12-17 | 80 | 80 | 78 | 79 | 37,000 | 790 |
| 2008-12-16 | 79 | 81 | 79 | 80 | 24,000 | 800 |
| 2008-12-15 | 80 | 80 | 78 | 80 | 21,000 | 800 |
| 2008-12-12 | 78 | 80 | 78 | 79 | 35,000 | 790 |
| 2008-12-11 | 81 | 81 | 79 | 79 | 36,000 | 790 |
| 2008-12-10 | 77 | 82 | 77 | 82 | 33,000 | 820 |
| 2008-12-09 | 79 | 81 | 79 | 80 | 29,000 | 800 |
| 2008-12-08 | 79 | 80 | 78 | 79 | 45,000 | 790 |
| 2008-12-05 | 76 | 80 | 76 | 79 | 71,000 | 790 |
| 2008-12-04 | 80 | 81 | 75 | 78 | 115,000 | 780 |
| 2008-12-03 | 85 | 85 | 80 | 80 | 78,000 | 800 |
| 2008-12-02 | 83 | 83 | 81 | 83 | 21,000 | 830 |
| 2008-12-01 | 86 | 86 | 82 | 84 | 19,000 | 840 |
| 2008-11-28 | 87 | 87 | 83 | 84 | 21,000 | 840 |
| 2008-11-27 | 83 | 85 | 83 | 85 | 13,000 | 850 |
| 2008-11-26 | 85 | 85 | 83 | 83 | 18,000 | 830 |
| 2008-11-25 | 88 | 88 | 85 | 85 | 16,000 | 850 |
| 2008-11-21 | 82 | 84 | 81 | 83 | 39,000 | 830 |
| 2008-11-20 | 83 | 86 | 83 | 84 | 21,000 | 840 |
| 2008-11-19 | 88 | 88 | 85 | 87 | 56,000 | 870 |
| 2008-11-18 | 88 | 90 | 87 | 88 | 38,000 | 880 |
| 2008-11-17 | 89 | 89 | 86 | 88 | 10,000 | 880 |
| 2008-11-14 | 87 | 88 | 86 | 86 | 54,000 | 860 |
| 2008-11-13 | 86 | 87 | 85 | 86 | 24,000 | 860 |
| 2008-11-12 | 88 | 89 | 86 | 89 | 43,000 | 890 |
| 2008-11-11 | 90 | 90 | 86 | 89 | 53,000 | 890 |
| 2008-11-10 | 91 | 91 | 89 | 90 | 68,000 | 900 |
| 2008-11-07 | 89 | 90 | 86 | 89 | 42,000 | 890 |
| 2008-11-06 | 92 | 92 | 89 | 90 | 69,000 | 900 |
| 2008-11-05 | 92 | 94 | 88 | 94 | 128,000 | 940 |
| 2008-11-04 | 90 | 90 | 88 | 88 | 50,000 | 880 |
| 2008-10-31 | 87 | 90 | 85 | 89 | 67,000 | 890 |
| 2008-10-30 | 86 | 88 | 84 | 87 | 99,000 | 870 |
| 2008-10-29 | 89 | 89 | 82 | 85 | 48,000 | 850 |
| 2008-10-28 | 85 | 85 | 73 | 79 | 75,000 | 790 |
| 2008-10-27 | 85 | 88 | 80 | 81 | 35,000 | 810 |
| 2008-10-24 | 88 | 88 | 85 | 86 | 26,000 | 860 |
| 2008-10-23 | 87 | 90 | 85 | 90 | 27,000 | 900 |
| 2008-10-22 | 91 | 93 | 89 | 89 | 42,000 | 890 |
| 2008-10-21 | 92 | 94 | 91 | 92 | 68,000 | 920 |
| 2008-10-20 | 90 | 92 | 88 | 92 | 59,000 | 920 |
| 2008-10-17 | 92 | 92 | 88 | 88 | 31,000 | 880 |
| 2008-10-16 | 82 | 88 | 82 | 87 | 60,000 | 870 |
| 2008-10-15 | 95 | 96 | 90 | 93 | 89,000 | 930 |
| 2008-10-14 | 90 | 94 | 88 | 94 | 165,000 | 940 |
| 2008-10-10 | 76 | 80 | 74 | 80 | 120,000 | 800 |
| 2008-10-09 | 82 | 86 | 81 | 81 | 192,000 | 810 |
| 2008-10-08 | 86 | 90 | 80 | 80 | 423,000 | 800 |
| 2008-10-07 | 90 | 103 | 90 | 101 | 119,000 | 1,010 |
| 2008-10-06 | 118 | 118 | 89 | 105 | 89,000 | 1,050 |
| 2008-10-03 | 118 | 119 | 116 | 118 | 35,000 | 1,180 |
| 2008-10-02 | 123 | 124 | 119 | 122 | 37,000 | 1,220 |
| 2008-10-01 | 123 | 124 | 121 | 121 | 16,000 | 1,210 |
| 2008-09-30 | 120 | 121 | 117 | 120 | 53,000 | 1,200 |
| 2008-09-29 | 127 | 129 | 124 | 126 | 22,000 | 1,260 |
| 2008-09-26 | 131 | 135 | 126 | 129 | 48,000 | 1,290 |
| 2008-09-25 | 130 | 137 | 130 | 134 | 32,000 | 1,340 |
| 2008-09-24 | 129 | 135 | 129 | 135 | 33,000 | 1,350 |
| 2008-09-22 | 134 | 134 | 129 | 131 | 65,000 | 1,310 |
| 2008-09-19 | 126 | 132 | 126 | 132 | 99,000 | 1,320 |
| 2008-09-18 | 122 | 128 | 121 | 124 | 40,000 | 1,240 |
| 2008-09-17 | 126 | 130 | 118 | 125 | 70,000 | 1,250 |
| 2008-09-16 | 115 | 140 | 110 | 111 | 209,000 | 1,110 |
| 2008-09-12 | 127 | 128 | 126 | 127 | 31,000 | 1,270 |
| 2008-09-11 | 129 | 129 | 126 | 127 | 21,000 | 1,270 |
| 2008-09-10 | 127 | 129 | 126 | 128 | 21,000 | 1,280 |
| 2008-09-09 | 124 | 131 | 123 | 127 | 135,000 | 1,270 |
| 2008-09-08 | 131 | 131 | 129 | 129 | 14,000 | 1,290 |
| 2008-09-05 | 125 | 131 | 124 | 130 | 75,000 | 1,300 |
| 2008-09-04 | 129 | 135 | 126 | 132 | 122,000 | 1,320 |
| 2008-09-03 | 125 | 126 | 123 | 125 | 29,000 | 1,250 |
| 2008-09-02 | 127 | 128 | 126 | 128 | 42,000 | 1,280 |
| 2008-09-01 | 127 | 128 | 125 | 127 | 86,000 | 1,270 |
| 2008-08-29 | 131 | 131 | 125 | 129 | 118,000 | 1,290 |
| 2008-08-28 | 136 | 136 | 128 | 131 | 81,000 | 1,310 |
| 2008-08-27 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 2008-08-26 | 136 | 137 | 135 | 137 | 31,000 | 1,370 |
| 2008-08-25 | 136 | 137 | 136 | 137 | 53,000 | 1,370 |
| 2008-08-22 | 137 | 137 | 136 | 137 | 40,000 | 1,370 |
| 2008-08-21 | 138 | 139 | 137 | 139 | 20,000 | 1,390 |
| 2008-08-20 | 137 | 139 | 136 | 139 | 42,000 | 1,390 |
| 2008-08-19 | 143 | 143 | 138 | 138 | 35,000 | 1,380 |
| 2008-08-18 | 141 | 144 | 138 | 144 | 24,000 | 1,440 |
| 2008-08-15 | 138 | 141 | 138 | 141 | 18,000 | 1,410 |
| 2008-08-14 | 141 | 142 | 138 | 139 | 82,000 | 1,390 |
| 2008-08-13 | 144 | 144 | 142 | 142 | 53,000 | 1,420 |
| 2008-08-12 | 145 | 148 | 144 | 144 | 63,000 | 1,440 |
| 2008-08-11 | 146 | 147 | 146 | 147 | 16,000 | 1,470 |
| 2008-08-08 | 146 | 148 | 145 | 147 | 42,000 | 1,470 |
| 2008-08-07 | 150 | 150 | 147 | 149 | 19,000 | 1,490 |
| 2008-08-06 | 146 | 150 | 146 | 150 | 34,000 | 1,500 |
| 2008-08-05 | 148 | 150 | 145 | 145 | 33,000 | 1,450 |
| 2008-08-04 | 153 | 154 | 150 | 150 | 46,000 | 1,500 |
| 2008-08-01 | 156 | 156 | 152 | 152 | 52,000 | 1,520 |
| 2008-07-31 | 162 | 162 | 152 | 156 | 159,000 | 1,560 |
| 2008-07-30 | 153 | 161 | 151 | 158 | 329,000 | 1,580 |
| 2008-07-29 | 149 | 151 | 147 | 151 | 23,000 | 1,510 |
| 2008-07-28 | 149 | 151 | 148 | 151 | 15,000 | 1,510 |
| 2008-07-25 | 151 | 151 | 149 | 150 | 46,000 | 1,500 |
| 2008-07-24 | 148 | 155 | 148 | 154 | 57,000 | 1,540 |
| 2008-07-23 | 152 | 155 | 147 | 148 | 52,000 | 1,480 |
| 2008-07-22 | 141 | 158 | 141 | 152 | 409,000 | 1,520 |
| 2008-07-18 | 145 | 145 | 142 | 143 | 26,000 | 1,430 |
| 2008-07-17 | 144 | 144 | 142 | 144 | 48,000 | 1,440 |
| 2008-07-16 | 145 | 145 | 142 | 143 | 38,000 | 1,430 |
| 2008-07-15 | 147 | 147 | 142 | 145 | 79,000 | 1,450 |
| 2008-07-14 | 144 | 145 | 141 | 145 | 62,000 | 1,450 |
| 2008-07-11 | 143 | 145 | 140 | 145 | 52,000 | 1,450 |
| 2008-07-10 | 143 | 147 | 142 | 145 | 66,000 | 1,450 |
| 2008-07-09 | 149 | 149 | 146 | 146 | 41,000 | 1,460 |
| 2008-07-08 | 150 | 150 | 146 | 147 | 45,000 | 1,470 |
| 2008-07-07 | 145 | 152 | 145 | 149 | 65,000 | 1,490 |
| 2008-07-04 | 148 | 149 | 144 | 147 | 74,000 | 1,470 |
| 2008-07-03 | 149 | 150 | 146 | 149 | 126,000 | 1,490 |
| 2008-07-02 | 153 | 153 | 150 | 150 | 111,000 | 1,500 |
| 2008-07-01 | 153 | 154 | 152 | 152 | 126,000 | 1,520 |
| 2008-06-30 | 153 | 156 | 152 | 153 | 164,000 | 1,530 |
| 2008-06-27 | 152 | 154 | 150 | 152 | 197,000 | 1,520 |
| 2008-06-26 | 155 | 165 | 154 | 157 | 516,000 | 1,570 |
| 2008-06-25 | 159 | 159 | 154 | 155 | 243,000 | 1,550 |
| 2008-06-24 | 162 | 162 | 156 | 156 | 195,000 | 1,560 |
| 2008-06-23 | 153 | 162 | 153 | 161 | 175,000 | 1,610 |
| 2008-06-20 | 159 | 160 | 154 | 156 | 174,000 | 1,560 |
| 2008-06-19 | 161 | 171 | 153 | 156 | 939,000 | 1,560 |
| 2008-06-18 | 158 | 163 | 154 | 162 | 360,000 | 1,620 |
| 2008-06-17 | 155 | 160 | 154 | 158 | 273,000 | 1,580 |
| 2008-06-16 | 156 | 156 | 149 | 153 | 131,000 | 1,530 |
| 2008-06-13 | 157 | 165 | 151 | 152 | 504,000 | 1,520 |
| 2008-06-12 | 161 | 161 | 155 | 156 | 249,000 | 1,560 |
| 2008-06-11 | 166 | 167 | 156 | 164 | 416,000 | 1,640 |
| 2008-06-10 | 159 | 179 | 159 | 165 | 2,207,000 | 1,650 |
| 2008-06-09 | 154 | 158 | 153 | 154 | 270,000 | 1,540 |
| 2008-06-06 | 175 | 175 | 155 | 158 | 551,000 | 1,580 |
| 2008-06-05 | 175 | 194 | 159 | 166 | 3,809,000 | 1,660 |
| 2008-06-04 | 142 | 188 | 142 | 161 | 4,478,000 | 1,610 |
| 2008-06-03 | 141 | 142 | 138 | 138 | 58,000 | 1,380 |
| 2008-06-02 | 141 | 142 | 140 | 142 | 26,000 | 1,420 |
| 2008-05-30 | 143 | 143 | 140 | 141 | 37,000 | 1,410 |
| 2008-05-29 | 139 | 141 | 137 | 141 | 55,000 | 1,410 |
| 2008-05-28 | 140 | 146 | 135 | 136 | 318,000 | 1,360 |
| 2008-05-27 | 138 | 139 | 137 | 139 | 36,000 | 1,390 |
| 2008-05-26 | 138 | 140 | 137 | 140 | 67,000 | 1,400 |
| 2008-05-23 | 142 | 142 | 140 | 140 | 78,000 | 1,400 |
| 2008-05-22 | 143 | 143 | 141 | 141 | 36,000 | 1,410 |
| 2008-05-21 | 143 | 144 | 143 | 143 | 25,000 | 1,430 |
| 2008-05-20 | 146 | 146 | 144 | 144 | 39,000 | 1,440 |
| 2008-05-19 | 145 | 146 | 143 | 146 | 41,000 | 1,460 |
| 2008-05-16 | 146 | 147 | 144 | 145 | 60,000 | 1,450 |
| 2008-05-15 | 150 | 150 | 145 | 147 | 183,000 | 1,470 |
| 2008-05-14 | 143 | 145 | 142 | 145 | 48,000 | 1,450 |
| 2008-05-13 | 143 | 143 | 142 | 143 | 44,000 | 1,430 |
| 2008-05-12 | 142 | 143 | 142 | 143 | 31,000 | 1,430 |
| 2008-05-09 | 141 | 144 | 141 | 143 | 80,000 | 1,430 |
| 2008-05-08 | 141 | 142 | 140 | 141 | 27,000 | 1,410 |
| 2008-05-07 | 140 | 142 | 139 | 142 | 48,000 | 1,420 |
| 2008-05-02 | 140 | 141 | 138 | 139 | 44,000 | 1,390 |
| 2008-05-01 | 141 | 141 | 139 | 139 | 39,000 | 1,390 |
| 2008-04-30 | 143 | 143 | 140 | 140 | 51,000 | 1,400 |
| 2008-04-28 | 141 | 142 | 140 | 141 | 59,000 | 1,410 |
| 2008-04-25 | 138 | 140 | 138 | 140 | 22,000 | 1,400 |
| 2008-04-24 | 138 | 138 | 135 | 138 | 108,000 | 1,380 |
| 2008-04-23 | 137 | 140 | 137 | 138 | 47,000 | 1,380 |
| 2008-04-22 | 140 | 141 | 136 | 138 | 120,000 | 1,380 |
| 2008-04-21 | 144 | 154 | 140 | 140 | 101,000 | 1,400 |
| 2008-04-18 | 139 | 140 | 136 | 139 | 63,000 | 1,390 |
| 2008-04-17 | 141 | 141 | 139 | 140 | 73,000 | 1,400 |
| 2008-04-16 | 143 | 143 | 138 | 140 | 60,000 | 1,400 |
| 2008-04-15 | 146 | 146 | 143 | 143 | 14,000 | 1,430 |
| 2008-04-14 | 147 | 147 | 143 | 147 | 29,000 | 1,470 |
| 2008-04-11 | 148 | 149 | 140 | 147 | 68,000 | 1,470 |
| 2008-04-10 | 151 | 151 | 144 | 147 | 22,000 | 1,470 |
| 2008-04-09 | 152 | 152 | 148 | 149 | 34,000 | 1,490 |
| 2008-04-08 | 156 | 156 | 150 | 152 | 95,000 | 1,520 |
| 2008-04-07 | 160 | 160 | 156 | 157 | 60,000 | 1,570 |
| 2008-04-04 | 159 | 161 | 159 | 160 | 19,000 | 1,600 |
| 2008-04-03 | 158 | 161 | 158 | 161 | 22,000 | 1,610 |
| 2008-04-02 | 169 | 169 | 159 | 162 | 109,000 | 1,620 |
| 2008-04-01 | 167 | 168 | 161 | 166 | 42,000 | 1,660 |
| 2008-03-31 | 170 | 170 | 165 | 167 | 144,000 | 1,670 |
| 2008-03-28 | 160 | 167 | 159 | 160 | 101,000 | 1,600 |
| 2008-03-27 | 158 | 159 | 158 | 158 | 19,000 | 1,580 |
| 2008-03-26 | 158 | 158 | 157 | 157 | 18,000 | 1,570 |
| 2008-03-25 | 160 | 160 | 156 | 157 | 59,000 | 1,570 |
| 2008-03-24 | 156 | 158 | 156 | 157 | 20,000 | 1,570 |
| 2008-03-21 | 157 | 159 | 156 | 156 | 32,000 | 1,560 |
| 2008-03-19 | 164 | 169 | 157 | 160 | 131,000 | 1,600 |
| 2008-03-18 | 153 | 162 | 151 | 162 | 37,000 | 1,620 |
| 2008-03-17 | 159 | 160 | 150 | 156 | 70,000 | 1,560 |
| 2008-03-14 | 160 | 176 | 160 | 164 | 606,000 | 1,640 |
| 2008-03-13 | 155 | 159 | 155 | 158 | 85,000 | 1,580 |
| 2008-03-12 | 154 | 161 | 154 | 157 | 29,000 | 1,570 |
| 2008-03-11 | 151 | 154 | 150 | 154 | 20,000 | 1,540 |
| 2008-03-10 | 155 | 161 | 145 | 154 | 35,000 | 1,540 |
| 2008-03-07 | 151 | 158 | 149 | 157 | 68,000 | 1,570 |
| 2008-03-06 | 152 | 161 | 149 | 159 | 119,000 | 1,590 |
| 2008-03-05 | 143 | 149 | 140 | 145 | 50,000 | 1,450 |
| 2008-03-04 | 150 | 151 | 147 | 148 | 61,000 | 1,480 |
| 2008-03-03 | 153 | 178 | 150 | 153 | 757,000 | 1,530 |
| 2008-02-29 | 150 | 154 | 148 | 148 | 24,000 | 1,480 |
| 2008-02-28 | 148 | 153 | 148 | 150 | 55,000 | 1,500 |
| 2008-02-27 | 146 | 149 | 146 | 149 | 12,000 | 1,490 |
| 2008-02-26 | 149 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2008-02-25 | 149 | 150 | 145 | 148 | 33,000 | 1,480 |
| 2008-02-22 | 145 | 150 | 145 | 147 | 32,000 | 1,470 |
| 2008-02-21 | 147 | 150 | 146 | 146 | 9,000 | 1,460 |
| 2008-02-20 | 150 | 150 | 147 | 147 | 23,000 | 1,470 |
| 2008-02-19 | 147 | 150 | 147 | 150 | 28,000 | 1,500 |
| 2008-02-18 | 148 | 150 | 148 | 148 | 24,000 | 1,480 |
| 2008-02-15 | 146 | 154 | 146 | 150 | 14,000 | 1,500 |
| 2008-02-14 | 148 | 150 | 148 | 148 | 36,000 | 1,480 |
| 2008-02-13 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2008-02-12 | 146 | 151 | 146 | 147 | 19,000 | 1,470 |
| 2008-02-08 | 150 | 153 | 148 | 150 | 38,000 | 1,500 |
| 2008-02-07 | 148 | 155 | 146 | 152 | 26,000 | 1,520 |
| 2008-02-06 | 147 | 152 | 145 | 149 | 95,000 | 1,490 |
| 2008-02-05 | 146 | 151 | 146 | 147 | 13,000 | 1,470 |
| 2008-02-04 | 142 | 150 | 142 | 147 | 105,000 | 1,470 |
| 2008-02-01 | 137 | 143 | 137 | 142 | 35,000 | 1,420 |
| 2008-01-31 | 141 | 142 | 138 | 142 | 17,000 | 1,420 |
| 2008-01-30 | 143 | 143 | 139 | 140 | 24,000 | 1,400 |
| 2008-01-29 | 139 | 140 | 139 | 139 | 16,000 | 1,390 |
| 2008-01-28 | 138 | 145 | 138 | 138 | 45,000 | 1,380 |
| 2008-01-25 | 125 | 148 | 125 | 143 | 114,000 | 1,430 |
| 2008-01-24 | 123 | 127 | 122 | 122 | 31,000 | 1,220 |
| 2008-01-23 | 124 | 128 | 120 | 125 | 36,000 | 1,250 |
| 2008-01-22 | 129 | 131 | 125 | 125 | 72,000 | 1,250 |
| 2008-01-21 | 129 | 132 | 129 | 132 | 26,000 | 1,320 |
| 2008-01-18 | 131 | 136 | 130 | 134 | 53,000 | 1,340 |
| 2008-01-17 | 129 | 136 | 129 | 134 | 105,000 | 1,340 |
| 2008-01-16 | 136 | 136 | 129 | 131 | 91,000 | 1,310 |
| 2008-01-15 | 151 | 153 | 141 | 149 | 31,000 | 1,490 |
| 2008-01-11 | 159 | 162 | 154 | 157 | 133,000 | 1,570 |
| 2008-01-10 | 141 | 155 | 141 | 154 | 67,000 | 1,540 |
| 2008-01-09 | 142 | 143 | 139 | 143 | 38,000 | 1,430 |
| 2008-01-08 | 144 | 148 | 144 | 145 | 17,000 | 1,450 |
| 2008-01-07 | 154 | 154 | 145 | 148 | 53,000 | 1,480 |
| 2008-01-04 | 147 | 153 | 147 | 148 | 7,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
