1352 (株)ホウスイ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 103 | 104 | 100 | 101 | 59,000 | 1,010 |
| 2011-12-29 | 100 | 104 | 99 | 102 | 89,000 | 1,020 |
| 2011-12-28 | 103 | 106 | 100 | 100 | 201,000 | 1,000 |
| 2011-12-27 | 101 | 106 | 98 | 104 | 213,000 | 1,040 |
| 2011-12-26 | 103 | 103 | 100 | 100 | 69,000 | 1,000 |
| 2011-12-22 | 105 | 105 | 101 | 103 | 86,000 | 1,030 |
| 2011-12-21 | 107 | 109 | 105 | 105 | 180,000 | 1,050 |
| 2011-12-20 | 106 | 107 | 103 | 106 | 272,000 | 1,060 |
| 2011-12-19 | 118 | 118 | 103 | 106 | 439,000 | 1,060 |
| 2011-12-16 | 128 | 128 | 116 | 118 | 266,000 | 1,180 |
| 2011-12-15 | 116 | 133 | 116 | 124 | 1,117,000 | 1,240 |
| 2011-12-14 | 120 | 120 | 115 | 115 | 350,000 | 1,150 |
| 2011-12-13 | 133 | 139 | 122 | 125 | 2,734,000 | 1,250 |
| 2011-12-12 | 99 | 123 | 99 | 123 | 3,738,000 | 1,230 |
| 2011-12-09 | 93 | 95 | 92 | 93 | 68,000 | 930 |
| 2011-12-08 | 94 | 94 | 92 | 93 | 22,000 | 930 |
| 2011-12-07 | 91 | 94 | 91 | 94 | 72,000 | 940 |
| 2011-12-06 | 93 | 93 | 90 | 90 | 40,000 | 900 |
| 2011-12-05 | 92 | 94 | 91 | 93 | 31,000 | 930 |
| 2011-12-02 | 92 | 93 | 90 | 91 | 57,000 | 910 |
| 2011-12-01 | 88 | 101 | 88 | 91 | 437,000 | 910 |
| 2011-11-30 | 87 | 88 | 87 | 88 | 36,000 | 880 |
| 2011-11-29 | 85 | 87 | 85 | 87 | 23,000 | 870 |
| 2011-11-28 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2011-11-25 | 86 | 87 | 85 | 85 | 7,000 | 850 |
| 2011-11-24 | 86 | 87 | 86 | 86 | 17,000 | 860 |
| 2011-11-22 | 86 | 86 | 86 | 86 | 9,000 | 860 |
| 2011-11-21 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-11-18 | 87 | 87 | 86 | 87 | 13,000 | 870 |
| 2011-11-17 | 86 | 87 | 86 | 87 | 23,000 | 870 |
| 2011-11-16 | 86 | 87 | 85 | 86 | 51,000 | 860 |
| 2011-11-15 | 86 | 88 | 85 | 85 | 156,000 | 850 |
| 2011-11-14 | 88 | 89 | 87 | 89 | 8,000 | 890 |
| 2011-11-11 | 89 | 89 | 86 | 88 | 31,000 | 880 |
| 2011-11-10 | 89 | 89 | 88 | 89 | 27,000 | 890 |
| 2011-11-09 | 93 | 93 | 91 | 92 | 27,000 | 920 |
| 2011-11-08 | 95 | 97 | 91 | 91 | 369,000 | 910 |
| 2011-11-07 | 94 | 96 | 90 | 96 | 124,000 | 960 |
| 2011-11-04 | 94 | 96 | 92 | 96 | 54,000 | 960 |
| 2011-11-02 | 98 | 98 | 91 | 94 | 221,000 | 940 |
| 2011-11-01 | 88 | 104 | 88 | 95 | 1,106,000 | 950 |
| 2011-10-31 | 89 | 89 | 85 | 85 | 33,000 | 850 |
| 2011-10-28 | 88 | 90 | 88 | 88 | 29,000 | 880 |
| 2011-10-27 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 2011-10-26 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-10-25 | 89 | 90 | 87 | 87 | 8,000 | 870 |
| 2011-10-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-10-20 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-10-19 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-10-18 | 87 | 89 | 87 | 89 | 4,000 | 890 |
| 2011-10-17 | 87 | 89 | 87 | 89 | 13,000 | 890 |
| 2011-10-14 | 87 | 89 | 87 | 87 | 7,000 | 870 |
| 2011-10-13 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-10-12 | 87 | 89 | 87 | 89 | 4,000 | 890 |
| 2011-10-11 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2011-10-07 | 87 | 88 | 86 | 86 | 11,000 | 860 |
| 2011-10-06 | 84 | 86 | 84 | 86 | 15,000 | 860 |
| 2011-10-05 | 86 | 86 | 85 | 85 | 7,000 | 850 |
| 2011-10-04 | 87 | 87 | 86 | 87 | 11,000 | 870 |
| 2011-10-03 | 88 | 88 | 86 | 87 | 13,000 | 870 |
| 2011-09-30 | 91 | 91 | 88 | 88 | 6,000 | 880 |
| 2011-09-29 | 88 | 88 | 85 | 88 | 14,000 | 880 |
| 2011-09-28 | 89 | 89 | 85 | 88 | 10,000 | 880 |
| 2011-09-27 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2011-09-26 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 2011-09-22 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-09-21 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2011-09-20 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2011-09-16 | 88 | 91 | 88 | 91 | 12,000 | 910 |
| 2011-09-15 | 85 | 87 | 85 | 87 | 14,000 | 870 |
| 2011-09-14 | 87 | 87 | 85 | 87 | 21,000 | 870 |
| 2011-09-13 | 87 | 87 | 87 | 87 | 9,000 | 870 |
| 2011-09-12 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2011-09-09 | 91 | 91 | 89 | 90 | 27,000 | 900 |
| 2011-09-08 | 91 | 93 | 90 | 91 | 11,000 | 910 |
| 2011-09-07 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2011-09-06 | 92 | 92 | 91 | 92 | 8,000 | 920 |
| 2011-09-05 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2011-09-02 | 91 | 93 | 91 | 91 | 8,000 | 910 |
| 2011-09-01 | 94 | 95 | 93 | 93 | 13,000 | 930 |
| 2011-08-31 | 93 | 93 | 92 | 93 | 8,000 | 930 |
| 2011-08-30 | 91 | 93 | 91 | 92 | 8,000 | 920 |
| 2011-08-29 | 89 | 90 | 89 | 89 | 7,000 | 890 |
| 2011-08-26 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-08-25 | 89 | 89 | 87 | 87 | 5,000 | 870 |
| 2011-08-24 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2011-08-23 | 89 | 89 | 86 | 89 | 13,000 | 890 |
| 2011-08-22 | 85 | 88 | 84 | 88 | 16,000 | 880 |
| 2011-08-19 | 87 | 88 | 87 | 88 | 7,000 | 880 |
| 2011-08-18 | 89 | 89 | 88 | 89 | 9,000 | 890 |
| 2011-08-17 | 90 | 90 | 88 | 88 | 10,000 | 880 |
| 2011-08-16 | 90 | 90 | 88 | 88 | 7,000 | 880 |
| 2011-08-15 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2011-08-12 | 89 | 89 | 86 | 86 | 7,000 | 860 |
| 2011-08-10 | 88 | 88 | 86 | 88 | 18,000 | 880 |
| 2011-08-09 | 84 | 85 | 82 | 85 | 33,000 | 850 |
| 2011-08-08 | 87 | 88 | 86 | 87 | 38,000 | 870 |
| 2011-08-05 | 89 | 91 | 88 | 89 | 63,000 | 890 |
| 2011-08-04 | 94 | 95 | 94 | 94 | 20,000 | 940 |
| 2011-08-03 | 91 | 94 | 90 | 94 | 31,000 | 940 |
| 2011-08-02 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2011-08-01 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 2011-07-29 | 93 | 93 | 92 | 92 | 30,000 | 920 |
| 2011-07-28 | 95 | 95 | 93 | 93 | 64,000 | 930 |
| 2011-07-27 | 95 | 97 | 94 | 97 | 21,000 | 970 |
| 2011-07-26 | 95 | 96 | 94 | 95 | 32,000 | 950 |
| 2011-07-25 | 99 | 99 | 94 | 94 | 49,000 | 940 |
| 2011-07-22 | 99 | 100 | 95 | 97 | 61,000 | 970 |
| 2011-07-21 | 97 | 103 | 97 | 99 | 238,000 | 990 |
| 2011-07-20 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-07-19 | 96 | 96 | 95 | 96 | 8,000 | 960 |
| 2011-07-15 | 93 | 95 | 93 | 93 | 15,000 | 930 |
| 2011-07-14 | 94 | 95 | 94 | 94 | 10,000 | 940 |
| 2011-07-13 | 95 | 95 | 94 | 94 | 15,000 | 940 |
| 2011-07-12 | 95 | 95 | 94 | 94 | 11,000 | 940 |
| 2011-07-11 | 96 | 97 | 94 | 95 | 23,000 | 950 |
| 2011-07-08 | 98 | 98 | 97 | 97 | 35,000 | 970 |
| 2011-07-07 | 96 | 97 | 94 | 97 | 39,000 | 970 |
| 2011-07-06 | 96 | 96 | 93 | 95 | 20,000 | 950 |
| 2011-07-05 | 95 | 97 | 95 | 97 | 19,000 | 970 |
| 2011-07-04 | 94 | 97 | 94 | 97 | 44,000 | 970 |
| 2011-07-01 | 94 | 94 | 91 | 93 | 17,000 | 930 |
| 2011-06-30 | 93 | 93 | 92 | 93 | 8,000 | 930 |
| 2011-06-29 | 90 | 92 | 90 | 92 | 18,000 | 920 |
| 2011-06-28 | 92 | 94 | 92 | 92 | 17,000 | 920 |
| 2011-06-27 | 89 | 92 | 89 | 90 | 19,000 | 900 |
| 2011-06-24 | 92 | 92 | 90 | 91 | 4,000 | 910 |
| 2011-06-23 | 88 | 91 | 88 | 90 | 11,000 | 900 |
| 2011-06-22 | 87 | 90 | 87 | 90 | 16,000 | 900 |
| 2011-06-21 | 87 | 88 | 87 | 87 | 13,000 | 870 |
| 2011-06-20 | 85 | 98 | 85 | 88 | 44,000 | 880 |
| 2011-06-17 | 86 | 86 | 85 | 86 | 9,000 | 860 |
| 2011-06-16 | 87 | 88 | 86 | 86 | 5,000 | 860 |
| 2011-06-15 | 89 | 89 | 86 | 87 | 18,000 | 870 |
| 2011-06-14 | 85 | 88 | 85 | 88 | 8,000 | 880 |
| 2011-06-13 | 85 | 87 | 85 | 85 | 8,000 | 850 |
| 2011-06-10 | 85 | 85 | 85 | 85 | 25,000 | 850 |
| 2011-06-09 | 83 | 84 | 83 | 83 | 6,000 | 830 |
| 2011-06-08 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2011-06-07 | 86 | 86 | 83 | 84 | 8,000 | 840 |
| 2011-06-06 | 86 | 87 | 85 | 85 | 11,000 | 850 |
| 2011-06-03 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2011-06-02 | 86 | 87 | 86 | 87 | 15,000 | 870 |
| 2011-06-01 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2011-05-31 | 85 | 87 | 85 | 86 | 7,000 | 860 |
| 2011-05-30 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2011-05-27 | 86 | 87 | 86 | 87 | 5,000 | 870 |
| 2011-05-26 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 2011-05-25 | 87 | 87 | 86 | 86 | 10,000 | 860 |
| 2011-05-24 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-05-23 | 88 | 88 | 86 | 86 | 7,000 | 860 |
| 2011-05-20 | 87 | 88 | 87 | 87 | 5,000 | 870 |
| 2011-05-19 | 89 | 89 | 87 | 87 | 7,000 | 870 |
| 2011-05-18 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2011-05-17 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-05-16 | 87 | 89 | 86 | 89 | 46,000 | 890 |
| 2011-05-13 | 90 | 90 | 88 | 88 | 45,000 | 880 |
| 2011-05-12 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-05-11 | 91 | 93 | 91 | 92 | 21,000 | 920 |
| 2011-05-10 | 89 | 91 | 89 | 91 | 10,000 | 910 |
| 2011-05-09 | 91 | 91 | 90 | 90 | 9,000 | 900 |
| 2011-05-06 | 91 | 91 | 89 | 89 | 10,000 | 890 |
| 2011-05-02 | 89 | 90 | 89 | 89 | 10,000 | 890 |
| 2011-04-28 | 88 | 89 | 88 | 89 | 9,000 | 890 |
| 2011-04-27 | 87 | 88 | 87 | 88 | 42,000 | 880 |
| 2011-04-26 | 89 | 90 | 88 | 88 | 9,000 | 880 |
| 2011-04-25 | 90 | 91 | 89 | 89 | 17,000 | 890 |
| 2011-04-22 | 90 | 90 | 88 | 89 | 16,000 | 890 |
| 2011-04-21 | 91 | 91 | 89 | 90 | 25,000 | 900 |
| 2011-04-20 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2011-04-19 | 90 | 90 | 88 | 89 | 16,000 | 890 |
| 2011-04-18 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2011-04-15 | 93 | 96 | 92 | 92 | 20,000 | 920 |
| 2011-04-14 | 91 | 92 | 91 | 91 | 7,000 | 910 |
| 2011-04-13 | 90 | 92 | 88 | 91 | 32,000 | 910 |
| 2011-04-12 | 91 | 92 | 89 | 91 | 10,000 | 910 |
| 2011-04-11 | 93 | 93 | 91 | 91 | 12,000 | 910 |
| 2011-04-08 | 89 | 105 | 86 | 92 | 246,000 | 920 |
| 2011-04-07 | 92 | 92 | 90 | 90 | 8,000 | 900 |
| 2011-04-06 | 91 | 92 | 91 | 92 | 22,000 | 920 |
| 2011-04-05 | 99 | 99 | 77 | 90 | 150,000 | 900 |
| 2011-04-04 | 101 | 102 | 99 | 99 | 57,000 | 990 |
| 2011-04-01 | 100 | 106 | 99 | 99 | 91,000 | 990 |
| 2011-03-31 | 95 | 116 | 95 | 105 | 503,000 | 1,050 |
| 2011-03-30 | 92 | 94 | 92 | 92 | 21,000 | 920 |
| 2011-03-29 | 94 | 94 | 92 | 94 | 23,000 | 940 |
| 2011-03-28 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2011-03-25 | 95 | 96 | 95 | 95 | 29,000 | 950 |
| 2011-03-24 | 96 | 96 | 95 | 95 | 28,000 | 950 |
| 2011-03-23 | 93 | 96 | 91 | 96 | 68,000 | 960 |
| 2011-03-22 | 95 | 95 | 90 | 94 | 43,000 | 940 |
| 2011-03-18 | 88 | 93 | 83 | 88 | 82,000 | 880 |
| 2011-03-17 | 80 | 88 | 80 | 88 | 85,000 | 880 |
| 2011-03-16 | 81 | 87 | 80 | 84 | 127,000 | 840 |
| 2011-03-15 | 96 | 96 | 58 | 80 | 221,000 | 800 |
| 2011-03-14 | 81 | 107 | 81 | 86 | 149,000 | 860 |
| 2011-03-11 | 109 | 111 | 109 | 111 | 36,000 | 1,110 |
| 2011-03-10 | 113 | 115 | 110 | 110 | 59,000 | 1,100 |
| 2011-03-09 | 114 | 118 | 113 | 113 | 151,000 | 1,130 |
| 2011-03-08 | 109 | 113 | 109 | 113 | 92,000 | 1,130 |
| 2011-03-07 | 109 | 112 | 109 | 112 | 26,000 | 1,120 |
| 2011-03-04 | 110 | 111 | 109 | 111 | 60,000 | 1,110 |
| 2011-03-03 | 108 | 109 | 108 | 109 | 32,000 | 1,090 |
| 2011-03-02 | 110 | 110 | 107 | 108 | 46,000 | 1,080 |
| 2011-03-01 | 109 | 110 | 109 | 110 | 26,000 | 1,100 |
| 2011-02-28 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 2011-02-25 | 107 | 109 | 107 | 109 | 13,000 | 1,090 |
| 2011-02-24 | 109 | 109 | 107 | 108 | 29,000 | 1,080 |
| 2011-02-23 | 110 | 111 | 110 | 110 | 20,000 | 1,100 |
| 2011-02-22 | 113 | 113 | 111 | 111 | 15,000 | 1,110 |
| 2011-02-21 | 113 | 113 | 112 | 112 | 26,000 | 1,120 |
| 2011-02-18 | 113 | 113 | 112 | 113 | 26,000 | 1,130 |
| 2011-02-17 | 114 | 114 | 112 | 112 | 37,000 | 1,120 |
| 2011-02-16 | 112 | 114 | 112 | 114 | 21,000 | 1,140 |
| 2011-02-15 | 114 | 114 | 111 | 112 | 48,000 | 1,120 |
| 2011-02-14 | 111 | 115 | 111 | 115 | 52,000 | 1,150 |
| 2011-02-10 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2011-02-09 | 110 | 112 | 110 | 111 | 24,000 | 1,110 |
| 2011-02-08 | 111 | 112 | 110 | 110 | 17,000 | 1,100 |
| 2011-02-07 | 108 | 111 | 108 | 110 | 32,000 | 1,100 |
| 2011-02-04 | 110 | 110 | 108 | 109 | 17,000 | 1,090 |
| 2011-02-03 | 110 | 112 | 108 | 108 | 26,000 | 1,080 |
| 2011-02-02 | 109 | 112 | 109 | 110 | 32,000 | 1,100 |
| 2011-02-01 | 109 | 109 | 106 | 106 | 16,000 | 1,060 |
| 2011-01-31 | 107 | 108 | 107 | 108 | 15,000 | 1,080 |
| 2011-01-28 | 113 | 113 | 109 | 109 | 20,000 | 1,090 |
| 2011-01-27 | 112 | 113 | 110 | 113 | 48,000 | 1,130 |
| 2011-01-26 | 111 | 112 | 111 | 112 | 22,000 | 1,120 |
| 2011-01-25 | 109 | 111 | 109 | 111 | 13,000 | 1,110 |
| 2011-01-24 | 112 | 112 | 109 | 110 | 11,000 | 1,100 |
| 2011-01-21 | 113 | 113 | 109 | 112 | 60,000 | 1,120 |
| 2011-01-20 | 115 | 115 | 111 | 114 | 61,000 | 1,140 |
| 2011-01-19 | 113 | 125 | 113 | 114 | 350,000 | 1,140 |
| 2011-01-18 | 117 | 117 | 112 | 112 | 68,000 | 1,120 |
| 2011-01-17 | 111 | 115 | 110 | 114 | 151,000 | 1,140 |
| 2011-01-14 | 110 | 111 | 109 | 110 | 28,000 | 1,100 |
| 2011-01-13 | 108 | 112 | 108 | 111 | 89,000 | 1,110 |
| 2011-01-12 | 110 | 110 | 109 | 109 | 17,000 | 1,090 |
| 2011-01-11 | 109 | 109 | 106 | 109 | 10,000 | 1,090 |
| 2011-01-07 | 107 | 109 | 107 | 107 | 16,000 | 1,070 |
| 2011-01-06 | 105 | 108 | 105 | 107 | 15,000 | 1,070 |
| 2011-01-05 | 107 | 107 | 105 | 107 | 12,000 | 1,070 |
| 2011-01-04 | 106 | 107 | 106 | 107 | 11,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
