1352 (株)ホウスイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 102 | 103 | 100 | 103 | 44,000 | 1,030 |
| 2009-12-29 | 103 | 103 | 101 | 102 | 8,000 | 1,020 |
| 2009-12-28 | 101 | 103 | 101 | 102 | 11,000 | 1,020 |
| 2009-12-25 | 100 | 102 | 100 | 102 | 29,000 | 1,020 |
| 2009-12-24 | 101 | 102 | 101 | 101 | 21,000 | 1,010 |
| 2009-12-22 | 100 | 102 | 100 | 101 | 58,000 | 1,010 |
| 2009-12-21 | 106 | 106 | 103 | 103 | 18,000 | 1,030 |
| 2009-12-18 | 104 | 106 | 103 | 104 | 15,000 | 1,040 |
| 2009-12-17 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2009-12-16 | 108 | 108 | 104 | 104 | 21,000 | 1,040 |
| 2009-12-15 | 108 | 109 | 106 | 107 | 12,000 | 1,070 |
| 2009-12-14 | 105 | 108 | 105 | 106 | 7,000 | 1,060 |
| 2009-12-11 | 106 | 109 | 102 | 108 | 25,000 | 1,080 |
| 2009-12-10 | 107 | 107 | 103 | 104 | 11,000 | 1,040 |
| 2009-12-09 | 108 | 108 | 105 | 105 | 17,000 | 1,050 |
| 2009-12-08 | 112 | 112 | 108 | 108 | 11,000 | 1,080 |
| 2009-12-07 | 109 | 115 | 109 | 110 | 59,000 | 1,100 |
| 2009-12-04 | 106 | 109 | 104 | 109 | 44,000 | 1,090 |
| 2009-12-03 | 104 | 107 | 104 | 106 | 45,000 | 1,060 |
| 2009-12-02 | 104 | 104 | 102 | 104 | 17,000 | 1,040 |
| 2009-12-01 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2009-11-30 | 101 | 101 | 97 | 100 | 8,000 | 1,000 |
| 2009-11-27 | 98 | 98 | 97 | 98 | 14,000 | 980 |
| 2009-11-26 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2009-11-25 | 98 | 100 | 98 | 99 | 18,000 | 990 |
| 2009-11-24 | 99 | 103 | 99 | 99 | 15,000 | 990 |
| 2009-11-20 | 94 | 100 | 94 | 98 | 31,000 | 980 |
| 2009-11-19 | 98 | 100 | 94 | 97 | 57,000 | 970 |
| 2009-11-18 | 107 | 107 | 100 | 101 | 63,000 | 1,010 |
| 2009-11-17 | 117 | 117 | 109 | 109 | 85,000 | 1,090 |
| 2009-11-16 | 119 | 119 | 116 | 116 | 20,000 | 1,160 |
| 2009-11-13 | 117 | 118 | 116 | 117 | 36,000 | 1,170 |
| 2009-11-12 | 119 | 119 | 118 | 118 | 16,000 | 1,180 |
| 2009-11-11 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2009-11-10 | 123 | 123 | 122 | 123 | 17,000 | 1,230 |
| 2009-11-09 | 123 | 125 | 121 | 125 | 4,000 | 1,250 |
| 2009-11-06 | 123 | 123 | 122 | 123 | 16,000 | 1,230 |
| 2009-11-05 | 121 | 123 | 120 | 123 | 11,000 | 1,230 |
| 2009-11-04 | 120 | 122 | 119 | 122 | 8,000 | 1,220 |
| 2009-11-02 | 119 | 120 | 119 | 119 | 18,000 | 1,190 |
| 2009-10-30 | 125 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2009-10-29 | 121 | 126 | 121 | 126 | 22,000 | 1,260 |
| 2009-10-28 | 124 | 124 | 121 | 122 | 17,000 | 1,220 |
| 2009-10-27 | 122 | 124 | 121 | 122 | 22,000 | 1,220 |
| 2009-10-26 | 125 | 125 | 123 | 123 | 22,000 | 1,230 |
| 2009-10-23 | 127 | 127 | 124 | 125 | 11,000 | 1,250 |
| 2009-10-22 | 126 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2009-10-21 | 124 | 125 | 123 | 125 | 28,000 | 1,250 |
| 2009-10-20 | 125 | 125 | 123 | 125 | 15,000 | 1,250 |
| 2009-10-19 | 124 | 125 | 123 | 123 | 13,000 | 1,230 |
| 2009-10-16 | 124 | 124 | 122 | 124 | 26,000 | 1,240 |
| 2009-10-15 | 122 | 124 | 121 | 124 | 53,000 | 1,240 |
| 2009-10-14 | 120 | 121 | 120 | 121 | 29,000 | 1,210 |
| 2009-10-13 | 121 | 121 | 120 | 120 | 17,000 | 1,200 |
| 2009-10-09 | 122 | 122 | 120 | 120 | 20,000 | 1,200 |
| 2009-10-08 | 121 | 123 | 120 | 120 | 18,000 | 1,200 |
| 2009-10-07 | 118 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2009-10-06 | 118 | 120 | 118 | 118 | 27,000 | 1,180 |
| 2009-10-05 | 120 | 125 | 118 | 118 | 65,000 | 1,180 |
| 2009-10-02 | 121 | 126 | 116 | 117 | 299,000 | 1,170 |
| 2009-10-01 | 119 | 120 | 116 | 116 | 33,000 | 1,160 |
| 2009-09-30 | 118 | 119 | 118 | 119 | 29,000 | 1,190 |
| 2009-09-29 | 120 | 121 | 119 | 120 | 28,000 | 1,200 |
| 2009-09-28 | 124 | 124 | 118 | 119 | 32,000 | 1,190 |
| 2009-09-25 | 124 | 127 | 124 | 125 | 11,000 | 1,250 |
| 2009-09-24 | 125 | 126 | 123 | 126 | 15,000 | 1,260 |
| 2009-09-18 | 127 | 127 | 123 | 124 | 74,000 | 1,240 |
| 2009-09-17 | 129 | 140 | 126 | 129 | 299,000 | 1,290 |
| 2009-09-16 | 126 | 128 | 123 | 125 | 111,000 | 1,250 |
| 2009-09-15 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2009-09-14 | 131 | 131 | 128 | 130 | 68,000 | 1,300 |
| 2009-09-11 | 132 | 137 | 130 | 130 | 197,000 | 1,300 |
| 2009-09-10 | 132 | 135 | 132 | 132 | 80,000 | 1,320 |
| 2009-09-09 | 133 | 133 | 131 | 131 | 34,000 | 1,310 |
| 2009-09-08 | 131 | 133 | 130 | 133 | 74,000 | 1,330 |
| 2009-09-07 | 132 | 132 | 131 | 132 | 6,000 | 1,320 |
| 2009-09-04 | 134 | 135 | 130 | 133 | 76,000 | 1,330 |
| 2009-09-03 | 131 | 134 | 128 | 134 | 109,000 | 1,340 |
| 2009-09-02 | 135 | 135 | 133 | 133 | 35,000 | 1,330 |
| 2009-09-01 | 133 | 134 | 133 | 134 | 30,000 | 1,340 |
| 2009-08-31 | 137 | 137 | 133 | 134 | 47,000 | 1,340 |
| 2009-08-28 | 137 | 138 | 136 | 136 | 26,000 | 1,360 |
| 2009-08-27 | 137 | 137 | 133 | 137 | 71,000 | 1,370 |
| 2009-08-26 | 137 | 138 | 135 | 136 | 36,000 | 1,360 |
| 2009-08-25 | 138 | 138 | 135 | 135 | 36,000 | 1,350 |
| 2009-08-24 | 137 | 138 | 136 | 137 | 30,000 | 1,370 |
| 2009-08-21 | 136 | 137 | 135 | 135 | 54,000 | 1,350 |
| 2009-08-20 | 137 | 137 | 133 | 136 | 80,000 | 1,360 |
| 2009-08-19 | 138 | 147 | 135 | 137 | 394,000 | 1,370 |
| 2009-08-18 | 136 | 136 | 133 | 136 | 100,000 | 1,360 |
| 2009-08-17 | 141 | 141 | 137 | 137 | 109,000 | 1,370 |
| 2009-08-14 | 144 | 147 | 140 | 142 | 264,000 | 1,420 |
| 2009-08-13 | 134 | 156 | 134 | 147 | 1,556,000 | 1,470 |
| 2009-08-12 | 135 | 135 | 128 | 132 | 50,000 | 1,320 |
| 2009-08-11 | 137 | 137 | 136 | 136 | 12,000 | 1,360 |
| 2009-08-10 | 137 | 139 | 134 | 137 | 40,000 | 1,370 |
| 2009-08-07 | 135 | 136 | 134 | 135 | 16,000 | 1,350 |
| 2009-08-06 | 139 | 139 | 137 | 137 | 4,000 | 1,370 |
| 2009-08-05 | 138 | 139 | 137 | 137 | 32,000 | 1,370 |
| 2009-08-04 | 140 | 141 | 134 | 138 | 131,000 | 1,380 |
| 2009-08-03 | 142 | 142 | 137 | 138 | 68,000 | 1,380 |
| 2009-07-31 | 142 | 143 | 137 | 141 | 261,000 | 1,410 |
| 2009-07-30 | 143 | 147 | 142 | 147 | 146,000 | 1,470 |
| 2009-07-29 | 137 | 143 | 135 | 141 | 122,000 | 1,410 |
| 2009-07-28 | 133 | 137 | 132 | 137 | 88,000 | 1,370 |
| 2009-07-27 | 134 | 135 | 132 | 133 | 49,000 | 1,330 |
| 2009-07-24 | 134 | 134 | 130 | 133 | 58,000 | 1,330 |
| 2009-07-23 | 129 | 134 | 129 | 131 | 64,000 | 1,310 |
| 2009-07-22 | 128 | 132 | 128 | 131 | 29,000 | 1,310 |
| 2009-07-21 | 127 | 128 | 125 | 128 | 42,000 | 1,280 |
| 2009-07-17 | 126 | 129 | 126 | 127 | 30,000 | 1,270 |
| 2009-07-16 | 129 | 133 | 128 | 129 | 76,000 | 1,290 |
| 2009-07-15 | 124 | 126 | 123 | 126 | 73,000 | 1,260 |
| 2009-07-14 | 122 | 124 | 120 | 123 | 117,000 | 1,230 |
| 2009-07-13 | 132 | 132 | 117 | 117 | 89,000 | 1,170 |
| 2009-07-10 | 134 | 136 | 128 | 133 | 150,000 | 1,330 |
| 2009-07-09 | 139 | 141 | 133 | 136 | 294,000 | 1,360 |
| 2009-07-08 | 144 | 144 | 139 | 141 | 142,000 | 1,410 |
| 2009-07-07 | 146 | 147 | 143 | 144 | 64,000 | 1,440 |
| 2009-07-06 | 148 | 148 | 146 | 147 | 164,000 | 1,470 |
| 2009-07-03 | 148 | 150 | 146 | 149 | 132,000 | 1,490 |
| 2009-07-02 | 159 | 160 | 149 | 150 | 672,000 | 1,500 |
| 2009-07-01 | 146 | 152 | 143 | 149 | 318,000 | 1,490 |
| 2009-06-30 | 148 | 149 | 145 | 147 | 143,000 | 1,470 |
| 2009-06-29 | 153 | 153 | 147 | 147 | 198,000 | 1,470 |
| 2009-06-26 | 155 | 155 | 147 | 151 | 225,000 | 1,510 |
| 2009-06-25 | 158 | 166 | 145 | 150 | 1,499,000 | 1,500 |
| 2009-06-24 | 155 | 156 | 145 | 149 | 751,000 | 1,490 |
| 2009-06-23 | 167 | 188 | 151 | 154 | 8,954,000 | 1,540 |
| 2009-06-22 | 128 | 168 | 126 | 165 | 9,228,000 | 1,650 |
| 2009-06-19 | 124 | 126 | 116 | 118 | 190,000 | 1,180 |
| 2009-06-18 | 126 | 127 | 124 | 124 | 23,000 | 1,240 |
| 2009-06-17 | 121 | 129 | 121 | 127 | 118,000 | 1,270 |
| 2009-06-16 | 126 | 128 | 123 | 123 | 159,000 | 1,230 |
| 2009-06-15 | 125 | 128 | 125 | 127 | 113,000 | 1,270 |
| 2009-06-12 | 125 | 127 | 123 | 126 | 64,000 | 1,260 |
| 2009-06-11 | 128 | 128 | 125 | 126 | 101,000 | 1,260 |
| 2009-06-10 | 130 | 130 | 126 | 127 | 55,000 | 1,270 |
| 2009-06-09 | 127 | 133 | 125 | 129 | 84,000 | 1,290 |
| 2009-06-08 | 129 | 129 | 122 | 127 | 160,000 | 1,270 |
| 2009-06-05 | 128 | 135 | 125 | 129 | 275,000 | 1,290 |
| 2009-06-04 | 121 | 131 | 121 | 130 | 677,000 | 1,300 |
| 2009-06-03 | 119 | 120 | 118 | 118 | 68,000 | 1,180 |
| 2009-06-02 | 121 | 122 | 118 | 118 | 84,000 | 1,180 |
| 2009-06-01 | 115 | 119 | 115 | 118 | 76,000 | 1,180 |
| 2009-05-29 | 115 | 117 | 114 | 115 | 26,000 | 1,150 |
| 2009-05-28 | 116 | 116 | 114 | 115 | 34,000 | 1,150 |
| 2009-05-27 | 119 | 119 | 115 | 116 | 81,000 | 1,160 |
| 2009-05-26 | 116 | 120 | 114 | 119 | 154,000 | 1,190 |
| 2009-05-25 | 114 | 114 | 112 | 112 | 46,000 | 1,120 |
| 2009-05-22 | 112 | 114 | 111 | 112 | 97,000 | 1,120 |
| 2009-05-21 | 114 | 115 | 112 | 113 | 133,000 | 1,130 |
| 2009-05-20 | 114 | 116 | 110 | 116 | 127,000 | 1,160 |
| 2009-05-19 | 118 | 118 | 112 | 116 | 113,000 | 1,160 |
| 2009-05-18 | 119 | 120 | 114 | 114 | 308,000 | 1,140 |
| 2009-05-15 | 113 | 128 | 111 | 120 | 2,430,000 | 1,200 |
| 2009-05-14 | 102 | 102 | 98 | 99 | 89,000 | 990 |
| 2009-05-13 | 103 | 104 | 102 | 103 | 86,000 | 1,030 |
| 2009-05-12 | 99 | 103 | 98 | 101 | 215,000 | 1,010 |
| 2009-05-11 | 101 | 101 | 98 | 100 | 133,000 | 1,000 |
| 2009-05-08 | 100 | 102 | 98 | 101 | 218,000 | 1,010 |
| 2009-05-07 | 103 | 108 | 99 | 102 | 520,000 | 1,020 |
| 2009-05-01 | 92 | 120 | 90 | 108 | 2,938,000 | 1,080 |
| 2009-04-30 | 92 | 92 | 88 | 91 | 57,000 | 910 |
| 2009-04-28 | 89 | 90 | 88 | 90 | 50,000 | 900 |
| 2009-04-27 | 90 | 90 | 88 | 88 | 30,000 | 880 |
| 2009-04-24 | 88 | 88 | 86 | 86 | 7,000 | 860 |
| 2009-04-23 | 86 | 89 | 86 | 87 | 52,000 | 870 |
| 2009-04-22 | 87 | 87 | 85 | 86 | 40,000 | 860 |
| 2009-04-21 | 89 | 89 | 86 | 86 | 57,000 | 860 |
| 2009-04-20 | 92 | 92 | 89 | 89 | 59,000 | 890 |
| 2009-04-17 | 93 | 94 | 89 | 92 | 92,000 | 920 |
| 2009-04-16 | 95 | 97 | 92 | 94 | 133,000 | 940 |
| 2009-04-15 | 89 | 96 | 89 | 94 | 282,000 | 940 |
| 2009-04-14 | 90 | 91 | 88 | 89 | 92,000 | 890 |
| 2009-04-13 | 87 | 90 | 86 | 89 | 109,000 | 890 |
| 2009-04-10 | 87 | 87 | 84 | 85 | 60,000 | 850 |
| 2009-04-09 | 84 | 85 | 83 | 84 | 72,000 | 840 |
| 2009-04-08 | 87 | 87 | 82 | 83 | 123,000 | 830 |
| 2009-04-07 | 85 | 87 | 85 | 87 | 38,000 | 870 |
| 2009-04-06 | 84 | 85 | 84 | 85 | 32,000 | 850 |
| 2009-04-03 | 84 | 86 | 82 | 83 | 46,000 | 830 |
| 2009-04-02 | 82 | 85 | 81 | 84 | 94,000 | 840 |
| 2009-04-01 | 82 | 82 | 80 | 81 | 15,000 | 810 |
| 2009-03-31 | 79 | 81 | 79 | 80 | 16,000 | 800 |
| 2009-03-30 | 81 | 82 | 80 | 80 | 87,000 | 800 |
| 2009-03-27 | 82 | 83 | 80 | 81 | 71,000 | 810 |
| 2009-03-26 | 81 | 82 | 80 | 80 | 60,000 | 800 |
| 2009-03-25 | 79 | 80 | 77 | 80 | 47,000 | 800 |
| 2009-03-24 | 79 | 80 | 79 | 79 | 38,000 | 790 |
| 2009-03-23 | 77 | 78 | 76 | 78 | 32,000 | 780 |
| 2009-03-19 | 78 | 78 | 76 | 76 | 12,000 | 760 |
| 2009-03-18 | 77 | 78 | 76 | 76 | 34,000 | 760 |
| 2009-03-17 | 79 | 79 | 76 | 77 | 64,000 | 770 |
| 2009-03-16 | 78 | 79 | 77 | 78 | 16,000 | 780 |
| 2009-03-13 | 78 | 78 | 76 | 77 | 77,000 | 770 |
| 2009-03-12 | 79 | 79 | 76 | 79 | 23,000 | 790 |
| 2009-03-11 | 78 | 79 | 78 | 78 | 12,000 | 780 |
| 2009-03-10 | 78 | 79 | 77 | 77 | 18,000 | 770 |
| 2009-03-09 | 79 | 80 | 78 | 78 | 11,000 | 780 |
| 2009-03-06 | 80 | 80 | 78 | 78 | 36,000 | 780 |
| 2009-03-05 | 80 | 82 | 79 | 81 | 31,000 | 810 |
| 2009-03-04 | 79 | 79 | 78 | 78 | 12,000 | 780 |
| 2009-03-03 | 77 | 78 | 76 | 77 | 29,000 | 770 |
| 2009-03-02 | 81 | 81 | 80 | 80 | 10,000 | 800 |
| 2009-02-27 | 81 | 81 | 80 | 80 | 9,000 | 800 |
| 2009-02-26 | 77 | 80 | 76 | 80 | 36,000 | 800 |
| 2009-02-25 | 78 | 80 | 77 | 77 | 19,000 | 770 |
| 2009-02-24 | 75 | 76 | 74 | 76 | 41,000 | 760 |
| 2009-02-23 | 79 | 79 | 75 | 76 | 35,000 | 760 |
| 2009-02-20 | 80 | 81 | 80 | 80 | 23,000 | 800 |
| 2009-02-19 | 80 | 82 | 80 | 82 | 33,000 | 820 |
| 2009-02-18 | 79 | 80 | 78 | 79 | 57,000 | 790 |
| 2009-02-17 | 82 | 82 | 79 | 80 | 52,000 | 800 |
| 2009-02-16 | 83 | 84 | 82 | 84 | 18,000 | 840 |
| 2009-02-13 | 82 | 83 | 79 | 82 | 99,000 | 820 |
| 2009-02-12 | 85 | 85 | 84 | 84 | 42,000 | 840 |
| 2009-02-10 | 91 | 93 | 85 | 89 | 337,000 | 890 |
| 2009-02-09 | 83 | 95 | 82 | 86 | 664,000 | 860 |
| 2009-02-06 | 83 | 83 | 80 | 80 | 30,000 | 800 |
| 2009-02-05 | 81 | 83 | 81 | 81 | 12,000 | 810 |
| 2009-02-04 | 79 | 81 | 79 | 81 | 7,000 | 810 |
| 2009-02-03 | 83 | 83 | 79 | 79 | 23,000 | 790 |
| 2009-02-02 | 82 | 83 | 81 | 82 | 12,000 | 820 |
| 2009-01-30 | 82 | 84 | 81 | 82 | 64,000 | 820 |
| 2009-01-29 | 83 | 85 | 82 | 85 | 31,000 | 850 |
| 2009-01-28 | 82 | 82 | 81 | 82 | 17,000 | 820 |
| 2009-01-27 | 81 | 81 | 79 | 81 | 28,000 | 810 |
| 2009-01-26 | 80 | 80 | 79 | 80 | 6,000 | 800 |
| 2009-01-23 | 80 | 80 | 78 | 79 | 33,000 | 790 |
| 2009-01-22 | 81 | 81 | 78 | 79 | 27,000 | 790 |
| 2009-01-21 | 79 | 81 | 78 | 81 | 31,000 | 810 |
| 2009-01-20 | 83 | 83 | 79 | 83 | 32,000 | 830 |
| 2009-01-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-01-16 | 83 | 86 | 82 | 86 | 11,000 | 860 |
| 2009-01-15 | 81 | 83 | 80 | 83 | 46,000 | 830 |
| 2009-01-14 | 85 | 85 | 83 | 84 | 19,000 | 840 |
| 2009-01-13 | 86 | 86 | 84 | 84 | 27,000 | 840 |
| 2009-01-09 | 88 | 91 | 87 | 87 | 42,000 | 870 |
| 2009-01-08 | 91 | 91 | 89 | 89 | 15,000 | 890 |
| 2009-01-07 | 90 | 93 | 89 | 91 | 171,000 | 910 |
| 2009-01-06 | 87 | 89 | 86 | 89 | 89,000 | 890 |
| 2009-01-05 | 86 | 90 | 85 | 86 | 79,000 | 860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
