1. HOME >
  2. 株価時系列 >
  3. 1352 >
  4. 2014年

1352 (株)ホウスイ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3012712912712855,0001,280
2014-12-2912913012812963,0001,290
2014-12-2612712912612928,0001,290
2014-12-2512912912512758,0001,270
2014-12-24128128127128106,0001,280
2014-12-2212712812612862,0001,280
2014-12-19130130128128113,0001,280
2014-12-1812712812612785,0001,270
2014-12-17125127123124122,0001,240
2014-12-1612612712512681,0001,260
2014-12-1512612712612631,0001,260
2014-12-1212812912712790,0001,270
2014-12-1112913012712852,0001,280
2014-12-1012913012812899,0001,280
2014-12-0913013112912929,0001,290
2014-12-0813013113013081,0001,300
2014-12-0512913112913032,0001,300
2014-12-0413113112913067,0001,300
2014-12-0313113213013185,0001,310
2014-12-0213213213113125,0001,310
2014-12-0113213313113135,0001,310
2014-11-28132134131132121,0001,320
2014-11-2713213213013142,0001,310
2014-11-2613013213013239,0001,320
2014-11-2513113113013131,0001,310
2014-11-2113013012912922,0001,290
2014-11-2013013112912949,0001,290
2014-11-1913013112812874,0001,280
2014-11-1812813012813032,0001,300
2014-11-1712912912712731,0001,270
2014-11-1412913012712861,0001,280
2014-11-1312712912612964,0001,290
2014-11-1212913012712745,0001,270
2014-11-1113013012913023,0001,300
2014-11-1012913012913028,0001,300
2014-11-0712913112913019,0001,300
2014-11-06131132128129100,0001,290
2014-11-0513113313013266,0001,320
2014-11-0413113413013092,0001,300
2014-10-3112913012712977,0001,290
2014-10-3012712912712844,0001,280
2014-10-2912612812512525,0001,250
2014-10-2812512712512531,0001,250
2014-10-2712612712512716,0001,270
2014-10-2412712812412456,0001,240
2014-10-2312512712512628,0001,260
2014-10-2212512712412536,0001,250
2014-10-21127128120122127,0001,220
2014-10-2012412712412545,0001,250
2014-10-1712212312112140,0001,210
2014-10-16124126121122122,0001,220
2014-10-1512312612312656,0001,260
2014-10-14128128123123100,0001,230
2014-10-10128131125128161,0001,280
2014-10-0913113212913046,0001,300
2014-10-0813213213013127,0001,310
2014-10-0713013213013254,0001,320
2014-10-0613113213013036,0001,300
2014-10-0312913112813163,0001,310
2014-10-02131131129129114,0001,290
2014-10-0113213213113216,0001,320
2014-09-3013213213113233,0001,320
2014-09-2913213313213242,0001,320
2014-09-2613213313113330,0001,330
2014-09-2513313313113380,0001,330
2014-09-2413213313113245,0001,320
2014-09-2213413413213216,0001,320
2014-09-1913413413213244,0001,320
2014-09-1813313513213470,0001,340
2014-09-1713313413313319,0001,330
2014-09-1613213413213346,0001,330
2014-09-1213313413213270,0001,320
2014-09-1113513513313378,0001,330
2014-09-1013413413213418,0001,340
2014-09-0913313513213454,0001,340
2014-09-0813213313213220,0001,320
2014-09-0513213213113126,0001,310
2014-09-04133133131132101,0001,320
2014-09-0313313413213280,0001,320
2014-09-02134135132132104,0001,320
2014-09-01131135131133188,0001,330
2014-08-2913013212913168,0001,310
2014-08-2813113212913180,0001,310
2014-08-27132133130131121,0001,310
2014-08-2613213213113242,0001,320
2014-08-2513013213013139,0001,310
2014-08-2213113112912984,0001,290
2014-08-21132133131131129,0001,310
2014-08-2013213313113166,0001,310
2014-08-19135138130131743,0001,310
2014-08-1813113112912941,0001,290
2014-08-1513013113013038,0001,300
2014-08-1413113113013176,0001,310
2014-08-1313013012813064,0001,300
2014-08-1212913012812969,0001,290
2014-08-1112812912812993,0001,290
2014-08-0812812912512695,0001,260
2014-08-07126131125129178,0001,290
2014-08-06126127125126130,0001,260
2014-08-05130130126127188,0001,270
2014-08-0412812912812869,0001,280
2014-08-01130130128129261,0001,290
2014-07-3113313413113288,0001,320
2014-07-3013213413213293,0001,320
2014-07-2913313513313367,0001,330
2014-07-2813313413213343,0001,330
2014-07-25131134131133114,0001,330
2014-07-24132133131132161,0001,320
2014-07-23132134131133236,0001,330
2014-07-22134135133134101,0001,340
2014-07-18133137130133153,0001,330
2014-07-17138138134134115,0001,340
2014-07-1613713713513535,0001,350
2014-07-1513813913713789,0001,370
2014-07-14135137133136126,0001,360
2014-07-11132135132134194,0001,340
2014-07-10135137133133230,0001,330
2014-07-09139141135136249,0001,360
2014-07-08144144138140236,0001,400
2014-07-07144147141145431,0001,450
2014-07-04135145135144992,0001,440
2014-07-0313513513313550,0001,350
2014-07-0213613613413460,0001,340
2014-07-01133135133134165,0001,340
2014-06-3013113313113358,0001,330
2014-06-27132134129131134,0001,310
2014-06-2613213313213228,0001,320
2014-06-2513313413213254,0001,320
2014-06-2413213313113261,0001,320
2014-06-2313313313213346,0001,330
2014-06-2013413513113281,0001,320
2014-06-19134134131133178,0001,330
2014-06-18131133130132113,0001,320
2014-06-1712913112913055,0001,300
2014-06-16130131128129186,0001,290
2014-06-1312913012813058,0001,300
2014-06-1212812912812967,0001,290
2014-06-1112913112813083,0001,300
2014-06-1012913112812955,0001,290
2014-06-0913013012912952,0001,290
2014-06-0613213213013080,0001,300
2014-06-0513013112813193,0001,310
2014-06-04131132127130206,0001,300
2014-06-03129132128131229,0001,310
2014-06-0212612812612882,0001,280
2014-05-30127130126126180,0001,260
2014-05-2912412612312556,0001,250
2014-05-2812412612312498,0001,240
2014-05-2712412412312352,0001,230
2014-05-2612412512312391,0001,230
2014-05-2312212512212475,0001,240
2014-05-22119122119121272,0001,210
2014-05-2112412412212474,0001,240
2014-05-20125126123125124,0001,250
2014-05-1912812812512531,0001,250
2014-05-16127128125125142,0001,250
2014-05-1512812812712746,0001,270
2014-05-1412812912812825,0001,280
2014-05-1312813012813084,0001,300
2014-05-1212912912612628,0001,260
2014-05-0912612812612752,0001,270
2014-05-0812812812612659,0001,260
2014-05-0712712712512552,0001,250
2014-05-0212912912712840,0001,280
2014-05-0112712912612952,0001,290
2014-04-3012612712512779,0001,270
2014-04-2812712712512580,0001,250
2014-04-25126129126126112,0001,260
2014-04-2412712812612645,0001,260
2014-04-23128128125126194,0001,260
2014-04-22131131126127194,0001,270
2014-04-2113013113013066,0001,300
2014-04-1812913012913015,0001,300
2014-04-1713113112912946,0001,290
2014-04-1612613012613076,0001,300
2014-04-15127128125126213,0001,260
2014-04-1412612912612797,0001,270
2014-04-1112712812512763,0001,270
2014-04-1013113112812849,0001,280
2014-04-0913013112812841,0001,280
2014-04-0813213212913079,0001,300
2014-04-0713313413213359,0001,330
2014-04-0413213313213323,0001,330
2014-04-0313213313113290,0001,320
2014-04-02133135132132155,0001,320
2014-04-0113113213013285,0001,320
2014-03-3113013012813096,0001,300
2014-03-2812812812612879,0001,280
2014-03-2712812912612866,0001,280
2014-03-2613013012812976,0001,290
2014-03-25131131128130100,0001,300
2014-03-24125131125129133,0001,290
2014-03-20129129124124198,0001,240
2014-03-19131131128129129,0001,290
2014-03-1813013112913076,0001,300
2014-03-1713113112712876,0001,280
2014-03-14128131128129171,0001,290
2014-03-1313513513213278,0001,320
2014-03-12134135133135148,0001,350
2014-03-1113713713513690,0001,360
2014-03-10137137135136100,0001,360
2014-03-07137137134136125,0001,360
2014-03-06133138133135160,0001,350
2014-03-0513213413213361,0001,330
2014-03-0413013413013298,0001,320
2014-03-03130131125130362,0001,300
2014-02-28135135131132150,0001,320
2014-02-2713613713513551,0001,350
2014-02-2613613813613770,0001,370
2014-02-2513613713613674,0001,360
2014-02-2413613813613659,0001,360
2014-02-21138138135136146,0001,360
2014-02-20139139135137105,0001,370
2014-02-19139142138138173,0001,380
2014-02-18135139134139162,0001,390
2014-02-17134136131134155,0001,340
2014-02-14141141131133454,0001,330
2014-02-13139143138141164,0001,410
2014-02-12141141139139128,0001,390
2014-02-10139140138139242,0001,390
2014-02-07137140135138375,0001,380
2014-02-06132136132134158,0001,340
2014-02-05129133128132475,0001,320
2014-02-04128131124130780,0001,300
2014-02-03145147140140378,0001,400
2014-01-31154161147149584,0001,490
2014-01-30156157148150617,0001,500
2014-01-29162164157160367,0001,600
2014-01-28160169158158605,0001,580
2014-01-271721761641641,170,0001,640
2014-01-241711901701814,619,0001,810
2014-01-231721851651766,338,0001,760
2014-01-221441771431694,857,0001,690
2014-01-21142145141144567,0001,440
2014-01-20144144141142212,0001,420
2014-01-17138143137141604,0001,410
2014-01-16136139136137244,0001,370
2014-01-15136136134136147,0001,360
2014-01-14135135131133235,0001,330
2014-01-10136136133134179,0001,340
2014-01-09139139135137217,0001,370
2014-01-08136139135139290,0001,390
2014-01-07137138135137180,0001,370
2014-01-06135137133137214,0001,370

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