1. HOME >
  2. 株価時系列 >
  3. 1352 >
  4. 2013年

1352 (株)ホウスイ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30137138135137254,0001,370
2013-12-27133135132135110,0001,350
2013-12-26130133129133120,0001,330
2013-12-25127131127129464,0001,290
2013-12-24127128126127142,0001,270
2013-12-20130130127127147,0001,270
2013-12-19128131128130158,0001,300
2013-12-18127128126127311,0001,270
2013-12-17129130126127239,0001,270
2013-12-16132132128129124,0001,290
2013-12-13134134129132627,0001,320
2013-12-12135136134134146,0001,340
2013-12-11135138135136175,0001,360
2013-12-10139140137137301,0001,370
2013-12-09143146139139562,0001,390
2013-12-06139144139143419,0001,430
2013-12-05140141137138269,0001,380
2013-12-04138140136139231,0001,390
2013-12-03141142139139164,0001,390
2013-12-02142143136142274,0001,420
2013-11-29145145141142275,0001,420
2013-11-28150150144144532,0001,440
2013-11-271511541451501,051,0001,500
2013-11-261411531401531,899,0001,530
2013-11-25136140136140198,0001,400
2013-11-22135138135136154,0001,360
2013-11-2113813813513598,0001,350
2013-11-2013613713513764,0001,370
2013-11-19137139133136152,0001,360
2013-11-18136139135136195,0001,360
2013-11-15132135131134276,0001,340
2013-11-14131132129131149,0001,310
2013-11-13132132130131119,0001,310
2013-11-12128131128130122,0001,300
2013-11-1112913012912949,0001,290
2013-11-0813013012912966,0001,290
2013-11-0713113313013276,0001,320
2013-11-0612913112813157,0001,310
2013-11-05132133127129105,0001,290
2013-11-01134134129130173,0001,300
2013-10-31136136134134109,0001,340
2013-10-30136136135135102,0001,350
2013-10-29135136135136103,0001,360
2013-10-28135137134135138,0001,350
2013-10-25137137133135136,0001,350
2013-10-24133137133137187,0001,370
2013-10-23138138133134221,0001,340
2013-10-22138139136137155,0001,370
2013-10-21138140137138115,0001,380
2013-10-1813813913713780,0001,370
2013-10-17140141136139524,0001,390
2013-10-16134140132139601,0001,390
2013-10-15136137133134128,0001,340
2013-10-11134135133135139,0001,350
2013-10-1013213513213394,0001,330
2013-10-0912913312913374,0001,330
2013-10-08125129125129138,0001,290
2013-10-07132132128128171,0001,280
2013-10-04132134130133170,0001,330
2013-10-03135135132134234,0001,340
2013-10-021361591321342,902,0001,340
2013-10-01137138133133261,0001,330
2013-09-30137137135136146,0001,360
2013-09-27141142135138343,0001,380
2013-09-26134140133140414,0001,400
2013-09-25150153141142759,0001,420
2013-09-24141147140142413,0001,420
2013-09-20140145138141393,0001,410
2013-09-191441441351411,495,0001,410
2013-09-181601791451452,765,0001,450
2013-09-171391761321555,698,0001,550
2013-09-131181401181321,954,0001,320
2013-09-1211711911711981,0001,190
2013-09-11123125117117337,0001,170
2013-09-10117121115118177,0001,180
2013-09-0911611611411565,0001,150
2013-09-0611511611311482,0001,140
2013-09-0511511611411686,0001,160
2013-09-0411511611411455,0001,140
2013-09-0311211511211444,0001,140
2013-09-0211311311111257,0001,120
2013-08-3011511611211273,0001,120
2013-08-2911511611511618,0001,160
2013-08-2811611611411656,0001,160
2013-08-2711711811611634,0001,160
2013-08-2611911911711825,0001,180
2013-08-2311711911711916,0001,190
2013-08-2211611811511789,0001,170
2013-08-2112012111711872,0001,180
2013-08-2012012111811835,0001,180
2013-08-1912012212012039,0001,200
2013-08-1612012312012115,0001,210
2013-08-1512212212012215,0001,220
2013-08-1412112312012144,0001,210
2013-08-1311712311712334,0001,230
2013-08-1211811911711740,0001,170
2013-08-0912012211811860,0001,180
2013-08-0812112211911958,0001,190
2013-08-0712212412012069,0001,200
2013-08-0612112312112275,0001,220
2013-08-0512312412112194,0001,210
2013-08-02125127123123206,0001,230
2013-08-01118125117122269,0001,220
2013-07-311231371181191,447,0001,190
2013-07-3011611911611869,0001,180
2013-07-2911712011711846,0001,180
2013-07-2612112211912052,0001,200
2013-07-2512212312112145,0001,210
2013-07-2412212211912128,0001,210
2013-07-2312212212012124,0001,210
2013-07-2212112211912265,0001,220
2013-07-19123123120120105,0001,200
2013-07-1812212412212341,0001,230
2013-07-1712212412212342,0001,230
2013-07-16125125121124100,0001,240
2013-07-12124125123123149,0001,230
2013-07-11120124120122172,0001,220
2013-07-1012112312012169,0001,210
2013-07-0912012111912162,0001,210
2013-07-0812112411911992,0001,190
2013-07-05121122119120146,0001,200
2013-07-04120121117118140,0001,180
2013-07-0311912011711859,0001,180
2013-07-0211811911711980,0001,190
2013-07-0111611811511740,0001,170
2013-06-2811511711211647,0001,160
2013-06-27113115110113120,0001,130
2013-06-2611811811111354,0001,130
2013-06-2511811811411544,0001,150
2013-06-2412012111511685,0001,160
2013-06-2111611911511789,0001,170
2013-06-2012112111611792,0001,170
2013-06-1911812011712087,0001,200
2013-06-18119122116118149,0001,180
2013-06-1711411711311642,0001,160
2013-06-1411511611411464,0001,140
2013-06-13115124108113401,0001,130
2013-06-12112117112114142,0001,140
2013-06-1111511511111290,0001,120
2013-06-10113115112115166,0001,150
2013-06-07112114101108511,0001,080
2013-06-06125129114117197,0001,170
2013-06-05132134126128163,0001,280
2013-06-04132137127133238,0001,330
2013-06-03135139132133263,0001,330
2013-05-31133152133137870,0001,370
2013-05-30134137131131138,0001,310
2013-05-29134138131135188,0001,350
2013-05-28130135129131214,0001,310
2013-05-27138138133133107,0001,330
2013-05-24140143132139228,0001,390
2013-05-23152155139140730,0001,400
2013-05-221541601481501,215,0001,500
2013-05-211401561381561,317,0001,560
2013-05-20140141135138235,0001,380
2013-05-1713313713313564,0001,350
2013-05-16137137129133190,0001,330
2013-05-15140140133136296,0001,360
2013-05-14144145142143142,0001,430
2013-05-1314214314114294,0001,420
2013-05-1014114214014139,0001,410
2013-05-0914114213914075,0001,400
2013-05-0814214314114178,0001,410
2013-05-07142143141142111,0001,420
2013-05-0213814013714053,0001,400
2013-05-0114014013813852,0001,380
2013-04-3014114113713987,0001,390
2013-04-26144144138141196,0001,410
2013-04-25142144141142115,0001,420
2013-04-24143145140142142,0001,420
2013-04-23140143139142161,0001,420
2013-04-22138140137140161,0001,400
2013-04-19139140135136154,0001,360
2013-04-18140147138138268,0001,380
2013-04-17140140138140193,0001,400
2013-04-16138138134136106,0001,360
2013-04-1513713913713956,0001,390
2013-04-12136137135137103,0001,370
2013-04-11137137134136116,0001,360
2013-04-1013513713513667,0001,360
2013-04-09137137133134126,0001,340
2013-04-08135138134137109,0001,370
2013-04-05136137131134143,0001,340
2013-04-0413013112713168,0001,310
2013-04-0312713112713080,0001,300
2013-04-02127131122125127,0001,250
2013-04-01131147127127560,0001,270
2013-03-29132133128129114,0001,290
2013-03-2813113313013279,0001,320
2013-03-27137137131133174,0001,330
2013-03-26139140136137138,0001,370
2013-03-25140140137139135,0001,390
2013-03-22141143138138303,0001,380
2013-03-21137144137143305,0001,430
2013-03-19139141136138410,0001,380
2013-03-181371801371403,602,0001,400
2013-03-15130136130135264,0001,350
2013-03-1413013212912974,0001,290
2013-03-13131132128130151,0001,300
2013-03-12134134130133205,0001,330
2013-03-11127135127135590,0001,350
2013-03-08126127124127173,0001,270
2013-03-0712712712512695,0001,260
2013-03-0612512512412543,0001,250
2013-03-0512512512412458,0001,240
2013-03-0412612612312466,0001,240
2013-03-01126126122125133,0001,250
2013-02-2812712812512674,0001,260
2013-02-27127134124126706,0001,260
2013-02-26119129119128624,0001,280
2013-02-2511912111912165,0001,210
2013-02-2211611911611832,0001,180
2013-02-2111912111711759,0001,170
2013-02-2011912011811857,0001,180
2013-02-1911611911611853,0001,180
2013-02-1811311611311529,0001,150
2013-02-15117118109112143,0001,120
2013-02-1411911911711833,0001,180
2013-02-13122123118119246,0001,190
2013-02-12121131121123162,0001,230
2013-02-0812112412112181,0001,210
2013-02-0712312412212243,0001,220
2013-02-0612312412212381,0001,230
2013-02-05124124121122125,0001,220
2013-02-04125126124124111,0001,240
2013-02-01126127123125120,0001,250
2013-01-31124126124125147,0001,250
2013-01-30123124122124201,0001,240
2013-01-291281391231232,118,0001,230
2013-01-28119125119123313,0001,230
2013-01-25120121119121102,0001,210
2013-01-2411911911711959,0001,190
2013-01-23122122117119228,0001,190
2013-01-22116123116122634,0001,220
2013-01-2111511711411684,0001,160
2013-01-1811211411111472,0001,140
2013-01-17112115109111131,0001,110
2013-01-16118118112112129,0001,120
2013-01-1511711711611767,0001,170
2013-01-11119119115116108,0001,160
2013-01-1011711911711894,0001,180
2013-01-0911611811511773,0001,170
2013-01-08119120115117155,0001,170
2013-01-07116119114118186,0001,180
2013-01-04114115112114185,0001,140

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株