1352 (株)ホウスイ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 111 | 112 | 110 | 111 | 110,000 | 1,110 |
| 2012-12-27 | 112 | 112 | 110 | 111 | 257,000 | 1,110 |
| 2012-12-26 | 111 | 112 | 109 | 110 | 253,000 | 1,100 |
| 2012-12-25 | 108 | 109 | 105 | 109 | 203,000 | 1,090 |
| 2012-12-21 | 107 | 107 | 105 | 106 | 49,000 | 1,060 |
| 2012-12-20 | 107 | 107 | 106 | 106 | 123,000 | 1,060 |
| 2012-12-19 | 105 | 107 | 105 | 107 | 120,000 | 1,070 |
| 2012-12-18 | 105 | 105 | 103 | 104 | 57,000 | 1,040 |
| 2012-12-17 | 105 | 105 | 104 | 104 | 32,000 | 1,040 |
| 2012-12-14 | 104 | 105 | 104 | 105 | 29,000 | 1,050 |
| 2012-12-13 | 104 | 106 | 104 | 105 | 78,000 | 1,050 |
| 2012-12-12 | 103 | 105 | 103 | 104 | 73,000 | 1,040 |
| 2012-12-11 | 103 | 104 | 102 | 104 | 56,000 | 1,040 |
| 2012-12-10 | 106 | 106 | 102 | 102 | 104,000 | 1,020 |
| 2012-12-07 | 107 | 107 | 106 | 106 | 89,000 | 1,060 |
| 2012-12-06 | 107 | 107 | 105 | 106 | 101,000 | 1,060 |
| 2012-12-05 | 104 | 108 | 104 | 107 | 209,000 | 1,070 |
| 2012-12-04 | 104 | 105 | 103 | 103 | 38,000 | 1,030 |
| 2012-12-03 | 104 | 104 | 104 | 104 | 34,000 | 1,040 |
| 2012-11-30 | 105 | 106 | 104 | 104 | 70,000 | 1,040 |
| 2012-11-29 | 102 | 104 | 102 | 103 | 60,000 | 1,030 |
| 2012-11-28 | 104 | 105 | 101 | 102 | 116,000 | 1,020 |
| 2012-11-27 | 102 | 104 | 102 | 104 | 105,000 | 1,040 |
| 2012-11-26 | 102 | 104 | 102 | 103 | 79,000 | 1,030 |
| 2012-11-22 | 102 | 102 | 101 | 101 | 42,000 | 1,010 |
| 2012-11-21 | 101 | 101 | 100 | 101 | 170,000 | 1,010 |
| 2012-11-20 | 104 | 104 | 101 | 102 | 88,000 | 1,020 |
| 2012-11-19 | 104 | 104 | 102 | 104 | 117,000 | 1,040 |
| 2012-11-16 | 108 | 114 | 102 | 102 | 1,012,000 | 1,020 |
| 2012-11-15 | 98 | 99 | 97 | 98 | 21,000 | 980 |
| 2012-11-14 | 98 | 98 | 97 | 97 | 42,000 | 970 |
| 2012-11-13 | 98 | 99 | 98 | 99 | 11,000 | 990 |
| 2012-11-12 | 99 | 100 | 98 | 98 | 22,000 | 980 |
| 2012-11-09 | 98 | 99 | 97 | 98 | 14,000 | 980 |
| 2012-11-08 | 98 | 98 | 97 | 97 | 42,000 | 970 |
| 2012-11-07 | 101 | 101 | 99 | 99 | 55,000 | 990 |
| 2012-11-06 | 101 | 101 | 100 | 101 | 86,000 | 1,010 |
| 2012-11-05 | 103 | 103 | 102 | 102 | 16,000 | 1,020 |
| 2012-11-02 | 102 | 103 | 101 | 103 | 63,000 | 1,030 |
| 2012-11-01 | 103 | 103 | 101 | 101 | 146,000 | 1,010 |
| 2012-10-31 | 103 | 118 | 102 | 102 | 1,895,000 | 1,020 |
| 2012-10-30 | 101 | 101 | 99 | 99 | 19,000 | 990 |
| 2012-10-29 | 101 | 103 | 101 | 102 | 6,000 | 1,020 |
| 2012-10-26 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2012-10-25 | 101 | 103 | 101 | 101 | 48,000 | 1,010 |
| 2012-10-24 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2012-10-23 | 102 | 103 | 100 | 103 | 69,000 | 1,030 |
| 2012-10-22 | 101 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2012-10-19 | 101 | 102 | 101 | 102 | 26,000 | 1,020 |
| 2012-10-18 | 99 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2012-10-17 | 98 | 102 | 98 | 100 | 55,000 | 1,000 |
| 2012-10-16 | 96 | 97 | 96 | 97 | 21,000 | 970 |
| 2012-10-15 | 96 | 97 | 96 | 96 | 6,000 | 960 |
| 2012-10-12 | 96 | 97 | 96 | 96 | 11,000 | 960 |
| 2012-10-11 | 96 | 98 | 96 | 98 | 4,000 | 980 |
| 2012-10-10 | 97 | 98 | 97 | 97 | 9,000 | 970 |
| 2012-10-09 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-10-05 | 99 | 100 | 97 | 98 | 61,000 | 980 |
| 2012-10-04 | 98 | 99 | 98 | 98 | 21,000 | 980 |
| 2012-10-03 | 98 | 99 | 98 | 99 | 11,000 | 990 |
| 2012-10-02 | 101 | 101 | 99 | 99 | 14,000 | 990 |
| 2012-10-01 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2012-09-28 | 100 | 101 | 99 | 99 | 18,000 | 990 |
| 2012-09-27 | 100 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2012-09-26 | 102 | 102 | 101 | 101 | 16,000 | 1,010 |
| 2012-09-25 | 101 | 102 | 100 | 102 | 11,000 | 1,020 |
| 2012-09-24 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2012-09-21 | 102 | 103 | 102 | 102 | 20,000 | 1,020 |
| 2012-09-20 | 104 | 104 | 102 | 102 | 20,000 | 1,020 |
| 2012-09-19 | 103 | 105 | 102 | 104 | 75,000 | 1,040 |
| 2012-09-18 | 103 | 103 | 102 | 102 | 45,000 | 1,020 |
| 2012-09-14 | 105 | 106 | 102 | 103 | 173,000 | 1,030 |
| 2012-09-13 | 101 | 105 | 101 | 105 | 187,000 | 1,050 |
| 2012-09-12 | 102 | 102 | 98 | 101 | 79,000 | 1,010 |
| 2012-09-11 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2012-09-10 | 98 | 102 | 98 | 100 | 23,000 | 1,000 |
| 2012-09-07 | 98 | 98 | 97 | 98 | 25,000 | 980 |
| 2012-09-06 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2012-09-05 | 99 | 99 | 98 | 98 | 23,000 | 980 |
| 2012-09-04 | 98 | 99 | 98 | 98 | 6,000 | 980 |
| 2012-09-03 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2012-08-31 | 102 | 102 | 98 | 99 | 70,000 | 990 |
| 2012-08-30 | 102 | 103 | 102 | 102 | 16,000 | 1,020 |
| 2012-08-29 | 103 | 103 | 103 | 103 | 48,000 | 1,030 |
| 2012-08-28 | 103 | 103 | 103 | 103 | 69,000 | 1,030 |
| 2012-08-27 | 103 | 104 | 103 | 103 | 44,000 | 1,030 |
| 2012-08-24 | 103 | 103 | 102 | 103 | 80,000 | 1,030 |
| 2012-08-23 | 102 | 104 | 102 | 104 | 162,000 | 1,040 |
| 2012-08-22 | 103 | 104 | 103 | 104 | 77,000 | 1,040 |
| 2012-08-21 | 107 | 107 | 103 | 103 | 336,000 | 1,030 |
| 2012-08-20 | 98 | 124 | 98 | 108 | 2,306,000 | 1,080 |
| 2012-08-17 | 99 | 100 | 97 | 97 | 21,000 | 970 |
| 2012-08-16 | 98 | 99 | 98 | 99 | 21,000 | 990 |
| 2012-08-15 | 100 | 100 | 98 | 98 | 25,000 | 980 |
| 2012-08-14 | 99 | 101 | 98 | 98 | 22,000 | 980 |
| 2012-08-13 | 99 | 99 | 97 | 99 | 7,000 | 990 |
| 2012-08-10 | 98 | 100 | 98 | 99 | 20,000 | 990 |
| 2012-08-09 | 97 | 99 | 97 | 99 | 10,000 | 990 |
| 2012-08-08 | 95 | 98 | 95 | 98 | 19,000 | 980 |
| 2012-08-07 | 95 | 97 | 95 | 95 | 15,000 | 950 |
| 2012-08-06 | 97 | 97 | 95 | 96 | 34,000 | 960 |
| 2012-08-03 | 95 | 95 | 93 | 95 | 25,000 | 950 |
| 2012-08-02 | 100 | 100 | 95 | 96 | 54,000 | 960 |
| 2012-08-01 | 99 | 100 | 98 | 100 | 5,000 | 1,000 |
| 2012-07-31 | 96 | 100 | 96 | 99 | 17,000 | 990 |
| 2012-07-30 | 101 | 101 | 96 | 99 | 20,000 | 990 |
| 2012-07-27 | 99 | 99 | 97 | 99 | 8,000 | 990 |
| 2012-07-26 | 99 | 99 | 97 | 97 | 4,000 | 970 |
| 2012-07-25 | 97 | 100 | 95 | 96 | 21,000 | 960 |
| 2012-07-24 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2012-07-23 | 100 | 100 | 98 | 98 | 9,000 | 980 |
| 2012-07-20 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2012-07-18 | 101 | 101 | 98 | 99 | 16,000 | 990 |
| 2012-07-17 | 102 | 103 | 101 | 101 | 14,000 | 1,010 |
| 2012-07-13 | 100 | 103 | 100 | 101 | 13,000 | 1,010 |
| 2012-07-12 | 107 | 107 | 101 | 102 | 59,000 | 1,020 |
| 2012-07-11 | 104 | 107 | 104 | 107 | 14,000 | 1,070 |
| 2012-07-10 | 107 | 108 | 105 | 105 | 10,000 | 1,050 |
| 2012-07-09 | 110 | 110 | 105 | 105 | 46,000 | 1,050 |
| 2012-07-06 | 109 | 111 | 109 | 109 | 12,000 | 1,090 |
| 2012-07-05 | 109 | 110 | 109 | 110 | 19,000 | 1,100 |
| 2012-07-04 | 114 | 114 | 111 | 111 | 11,000 | 1,110 |
| 2012-07-03 | 113 | 114 | 111 | 114 | 29,000 | 1,140 |
| 2012-07-02 | 113 | 113 | 111 | 112 | 12,000 | 1,120 |
| 2012-06-29 | 110 | 112 | 109 | 112 | 25,000 | 1,120 |
| 2012-06-28 | 109 | 111 | 109 | 109 | 31,000 | 1,090 |
| 2012-06-27 | 108 | 111 | 105 | 110 | 105,000 | 1,100 |
| 2012-06-26 | 104 | 106 | 103 | 103 | 34,000 | 1,030 |
| 2012-06-25 | 108 | 108 | 105 | 107 | 9,000 | 1,070 |
| 2012-06-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-06-21 | 103 | 106 | 103 | 105 | 32,000 | 1,050 |
| 2012-06-20 | 103 | 103 | 100 | 102 | 12,000 | 1,020 |
| 2012-06-19 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2012-06-18 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2012-06-15 | 105 | 105 | 100 | 100 | 19,000 | 1,000 |
| 2012-06-14 | 103 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2012-06-13 | 102 | 103 | 100 | 102 | 10,000 | 1,020 |
| 2012-06-12 | 100 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2012-06-11 | 100 | 101 | 100 | 100 | 14,000 | 1,000 |
| 2012-06-08 | 99 | 99 | 96 | 97 | 38,000 | 970 |
| 2012-06-07 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2012-06-06 | 95 | 97 | 94 | 97 | 13,000 | 970 |
| 2012-06-05 | 96 | 96 | 94 | 94 | 9,000 | 940 |
| 2012-06-04 | 95 | 96 | 93 | 96 | 54,000 | 960 |
| 2012-06-01 | 98 | 98 | 96 | 98 | 31,000 | 980 |
| 2012-05-31 | 97 | 99 | 97 | 98 | 40,000 | 980 |
| 2012-05-30 | 101 | 101 | 98 | 100 | 11,000 | 1,000 |
| 2012-05-29 | 100 | 100 | 97 | 100 | 18,000 | 1,000 |
| 2012-05-28 | 103 | 103 | 99 | 99 | 7,000 | 990 |
| 2012-05-25 | 101 | 101 | 99 | 101 | 6,000 | 1,010 |
| 2012-05-24 | 100 | 101 | 98 | 98 | 9,000 | 980 |
| 2012-05-23 | 101 | 101 | 98 | 98 | 19,000 | 980 |
| 2012-05-22 | 100 | 102 | 100 | 100 | 22,000 | 1,000 |
| 2012-05-21 | 99 | 101 | 99 | 101 | 8,000 | 1,010 |
| 2012-05-18 | 100 | 100 | 97 | 99 | 15,000 | 990 |
| 2012-05-17 | 100 | 101 | 98 | 101 | 17,000 | 1,010 |
| 2012-05-16 | 98 | 100 | 98 | 100 | 22,000 | 1,000 |
| 2012-05-15 | 98 | 101 | 95 | 98 | 60,000 | 980 |
| 2012-05-14 | 100 | 102 | 99 | 100 | 39,000 | 1,000 |
| 2012-05-11 | 102 | 102 | 100 | 100 | 25,000 | 1,000 |
| 2012-05-10 | 101 | 104 | 101 | 102 | 17,000 | 1,020 |
| 2012-05-09 | 104 | 104 | 101 | 102 | 26,000 | 1,020 |
| 2012-05-08 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2012-05-07 | 104 | 105 | 102 | 103 | 57,000 | 1,030 |
| 2012-05-02 | 109 | 109 | 107 | 107 | 24,000 | 1,070 |
| 2012-05-01 | 110 | 110 | 108 | 108 | 20,000 | 1,080 |
| 2012-04-27 | 110 | 114 | 110 | 111 | 68,000 | 1,110 |
| 2012-04-26 | 110 | 111 | 109 | 109 | 48,000 | 1,090 |
| 2012-04-25 | 110 | 110 | 109 | 109 | 18,000 | 1,090 |
| 2012-04-24 | 107 | 109 | 106 | 109 | 86,000 | 1,090 |
| 2012-04-23 | 112 | 113 | 109 | 109 | 160,000 | 1,090 |
| 2012-04-20 | 116 | 116 | 114 | 114 | 39,000 | 1,140 |
| 2012-04-19 | 116 | 117 | 114 | 115 | 72,000 | 1,150 |
| 2012-04-18 | 121 | 122 | 116 | 119 | 463,000 | 1,190 |
| 2012-04-17 | 106 | 119 | 105 | 118 | 171,000 | 1,180 |
| 2012-04-16 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
| 2012-04-13 | 108 | 109 | 106 | 106 | 31,000 | 1,060 |
| 2012-04-12 | 105 | 107 | 105 | 107 | 85,000 | 1,070 |
| 2012-04-11 | 108 | 108 | 104 | 105 | 92,000 | 1,050 |
| 2012-04-10 | 111 | 112 | 111 | 111 | 33,000 | 1,110 |
| 2012-04-09 | 112 | 112 | 110 | 111 | 20,000 | 1,110 |
| 2012-04-06 | 115 | 115 | 111 | 112 | 51,000 | 1,120 |
| 2012-04-05 | 114 | 114 | 110 | 114 | 119,000 | 1,140 |
| 2012-04-04 | 117 | 117 | 115 | 115 | 70,000 | 1,150 |
| 2012-04-03 | 118 | 118 | 117 | 117 | 36,000 | 1,170 |
| 2012-04-02 | 120 | 121 | 118 | 118 | 44,000 | 1,180 |
| 2012-03-30 | 118 | 120 | 117 | 119 | 35,000 | 1,190 |
| 2012-03-29 | 117 | 118 | 117 | 118 | 29,000 | 1,180 |
| 2012-03-28 | 118 | 118 | 116 | 117 | 29,000 | 1,170 |
| 2012-03-27 | 117 | 120 | 117 | 120 | 86,000 | 1,200 |
| 2012-03-26 | 119 | 120 | 118 | 118 | 30,000 | 1,180 |
| 2012-03-23 | 120 | 120 | 118 | 119 | 111,000 | 1,190 |
| 2012-03-22 | 120 | 120 | 120 | 120 | 47,000 | 1,200 |
| 2012-03-21 | 123 | 123 | 121 | 121 | 50,000 | 1,210 |
| 2012-03-19 | 121 | 125 | 121 | 123 | 97,000 | 1,230 |
| 2012-03-16 | 121 | 122 | 120 | 122 | 67,000 | 1,220 |
| 2012-03-15 | 123 | 123 | 121 | 121 | 84,000 | 1,210 |
| 2012-03-14 | 122 | 124 | 122 | 122 | 92,000 | 1,220 |
| 2012-03-13 | 124 | 125 | 121 | 122 | 154,000 | 1,220 |
| 2012-03-12 | 123 | 123 | 122 | 122 | 91,000 | 1,220 |
| 2012-03-09 | 122 | 130 | 120 | 121 | 763,000 | 1,210 |
| 2012-03-08 | 117 | 122 | 116 | 121 | 274,000 | 1,210 |
| 2012-03-07 | 115 | 117 | 115 | 117 | 182,000 | 1,170 |
| 2012-03-06 | 118 | 118 | 116 | 117 | 110,000 | 1,170 |
| 2012-03-05 | 119 | 120 | 118 | 118 | 55,000 | 1,180 |
| 2012-03-02 | 120 | 122 | 117 | 120 | 162,000 | 1,200 |
| 2012-03-01 | 124 | 124 | 121 | 121 | 126,000 | 1,210 |
| 2012-02-29 | 127 | 127 | 123 | 125 | 123,000 | 1,250 |
| 2012-02-28 | 126 | 126 | 123 | 126 | 190,000 | 1,260 |
| 2012-02-27 | 129 | 129 | 126 | 126 | 177,000 | 1,260 |
| 2012-02-24 | 126 | 129 | 125 | 127 | 341,000 | 1,270 |
| 2012-02-23 | 126 | 127 | 125 | 125 | 280,000 | 1,250 |
| 2012-02-22 | 124 | 128 | 123 | 127 | 802,000 | 1,270 |
| 2012-02-21 | 121 | 147 | 121 | 132 | 5,334,000 | 1,320 |
| 2012-02-20 | 122 | 123 | 121 | 121 | 63,000 | 1,210 |
| 2012-02-17 | 122 | 123 | 120 | 121 | 79,000 | 1,210 |
| 2012-02-16 | 121 | 123 | 121 | 121 | 73,000 | 1,210 |
| 2012-02-15 | 123 | 123 | 121 | 123 | 66,000 | 1,230 |
| 2012-02-14 | 121 | 122 | 120 | 121 | 172,000 | 1,210 |
| 2012-02-13 | 125 | 126 | 120 | 121 | 153,000 | 1,210 |
| 2012-02-10 | 128 | 130 | 125 | 127 | 199,000 | 1,270 |
| 2012-02-09 | 135 | 141 | 126 | 128 | 3,054,000 | 1,280 |
| 2012-02-08 | 119 | 131 | 116 | 129 | 671,000 | 1,290 |
| 2012-02-07 | 120 | 120 | 118 | 119 | 68,000 | 1,190 |
| 2012-02-06 | 117 | 120 | 115 | 119 | 216,000 | 1,190 |
| 2012-02-03 | 116 | 118 | 114 | 117 | 127,000 | 1,170 |
| 2012-02-02 | 120 | 121 | 116 | 117 | 78,000 | 1,170 |
| 2012-02-01 | 123 | 123 | 118 | 119 | 128,000 | 1,190 |
| 2012-01-31 | 124 | 127 | 121 | 123 | 196,000 | 1,230 |
| 2012-01-30 | 124 | 124 | 121 | 122 | 86,000 | 1,220 |
| 2012-01-27 | 120 | 123 | 120 | 123 | 118,000 | 1,230 |
| 2012-01-26 | 122 | 122 | 120 | 120 | 77,000 | 1,200 |
| 2012-01-25 | 127 | 128 | 120 | 122 | 389,000 | 1,220 |
| 2012-01-24 | 117 | 126 | 116 | 126 | 673,000 | 1,260 |
| 2012-01-23 | 115 | 116 | 114 | 116 | 116,000 | 1,160 |
| 2012-01-20 | 116 | 116 | 115 | 116 | 135,000 | 1,160 |
| 2012-01-19 | 116 | 116 | 115 | 116 | 87,000 | 1,160 |
| 2012-01-18 | 118 | 118 | 114 | 115 | 103,000 | 1,150 |
| 2012-01-17 | 114 | 114 | 112 | 113 | 73,000 | 1,130 |
| 2012-01-16 | 113 | 121 | 111 | 113 | 385,000 | 1,130 |
| 2012-01-13 | 113 | 115 | 112 | 114 | 65,000 | 1,140 |
| 2012-01-12 | 113 | 116 | 112 | 112 | 137,000 | 1,120 |
| 2012-01-11 | 107 | 118 | 106 | 111 | 474,000 | 1,110 |
| 2012-01-10 | 107 | 107 | 104 | 106 | 81,000 | 1,060 |
| 2012-01-06 | 114 | 114 | 106 | 106 | 312,000 | 1,060 |
| 2012-01-05 | 112 | 120 | 110 | 111 | 1,677,000 | 1,110 |
| 2012-01-04 | 103 | 104 | 102 | 104 | 87,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
