1352 (株)ホウスイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 129 | 132 | 128 | 128 | 127,000 | 1,280 |
| 2015-12-29 | 129 | 131 | 128 | 129 | 160,000 | 1,290 |
| 2015-12-28 | 126 | 129 | 126 | 129 | 56,000 | 1,290 |
| 2015-12-25 | 127 | 127 | 125 | 126 | 142,000 | 1,260 |
| 2015-12-24 | 127 | 131 | 126 | 126 | 301,000 | 1,260 |
| 2015-12-22 | 127 | 129 | 126 | 126 | 60,000 | 1,260 |
| 2015-12-21 | 125 | 129 | 125 | 129 | 101,000 | 1,290 |
| 2015-12-18 | 128 | 130 | 126 | 127 | 94,000 | 1,270 |
| 2015-12-17 | 127 | 129 | 127 | 128 | 118,000 | 1,280 |
| 2015-12-16 | 129 | 129 | 128 | 128 | 57,000 | 1,280 |
| 2015-12-15 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 2015-12-14 | 128 | 129 | 128 | 128 | 61,000 | 1,280 |
| 2015-12-11 | 129 | 129 | 128 | 129 | 65,000 | 1,290 |
| 2015-12-10 | 127 | 131 | 127 | 129 | 50,000 | 1,290 |
| 2015-12-09 | 132 | 132 | 130 | 130 | 23,000 | 1,300 |
| 2015-12-08 | 131 | 132 | 130 | 132 | 20,000 | 1,320 |
| 2015-12-07 | 132 | 132 | 130 | 130 | 36,000 | 1,300 |
| 2015-12-04 | 131 | 132 | 130 | 130 | 36,000 | 1,300 |
| 2015-12-03 | 130 | 133 | 130 | 131 | 76,000 | 1,310 |
| 2015-12-02 | 132 | 132 | 130 | 130 | 112,000 | 1,300 |
| 2015-12-01 | 132 | 132 | 131 | 132 | 70,000 | 1,320 |
| 2015-11-30 | 131 | 132 | 129 | 132 | 29,000 | 1,320 |
| 2015-11-27 | 131 | 132 | 130 | 130 | 63,000 | 1,300 |
| 2015-11-26 | 131 | 133 | 131 | 131 | 52,000 | 1,310 |
| 2015-11-25 | 131 | 133 | 130 | 132 | 39,000 | 1,320 |
| 2015-11-24 | 131 | 131 | 130 | 131 | 57,000 | 1,310 |
| 2015-11-20 | 131 | 132 | 130 | 131 | 17,000 | 1,310 |
| 2015-11-19 | 132 | 132 | 131 | 131 | 34,000 | 1,310 |
| 2015-11-18 | 134 | 134 | 132 | 132 | 49,000 | 1,320 |
| 2015-11-17 | 129 | 131 | 129 | 130 | 51,000 | 1,300 |
| 2015-11-16 | 131 | 132 | 128 | 130 | 81,000 | 1,300 |
| 2015-11-13 | 132 | 135 | 131 | 133 | 331,000 | 1,330 |
| 2015-11-12 | 129 | 134 | 129 | 132 | 218,000 | 1,320 |
| 2015-11-11 | 128 | 130 | 128 | 129 | 36,000 | 1,290 |
| 2015-11-10 | 129 | 129 | 128 | 129 | 48,000 | 1,290 |
| 2015-11-09 | 130 | 130 | 129 | 130 | 37,000 | 1,300 |
| 2015-11-06 | 127 | 130 | 127 | 130 | 10,000 | 1,300 |
| 2015-11-05 | 127 | 130 | 127 | 128 | 43,000 | 1,280 |
| 2015-11-04 | 130 | 130 | 124 | 125 | 95,000 | 1,250 |
| 2015-11-02 | 134 | 134 | 130 | 130 | 53,000 | 1,300 |
| 2015-10-30 | 134 | 134 | 132 | 134 | 29,000 | 1,340 |
| 2015-10-29 | 132 | 134 | 132 | 132 | 44,000 | 1,320 |
| 2015-10-28 | 134 | 134 | 130 | 131 | 107,000 | 1,310 |
| 2015-10-27 | 133 | 133 | 131 | 133 | 54,000 | 1,330 |
| 2015-10-26 | 132 | 133 | 131 | 132 | 39,000 | 1,320 |
| 2015-10-23 | 131 | 132 | 130 | 131 | 44,000 | 1,310 |
| 2015-10-22 | 130 | 130 | 128 | 130 | 45,000 | 1,300 |
| 2015-10-21 | 129 | 130 | 128 | 130 | 16,000 | 1,300 |
| 2015-10-20 | 129 | 129 | 128 | 128 | 15,000 | 1,280 |
| 2015-10-19 | 130 | 130 | 127 | 128 | 45,000 | 1,280 |
| 2015-10-16 | 128 | 130 | 128 | 129 | 40,000 | 1,290 |
| 2015-10-15 | 126 | 129 | 126 | 128 | 24,000 | 1,280 |
| 2015-10-14 | 129 | 129 | 126 | 126 | 45,000 | 1,260 |
| 2015-10-13 | 130 | 130 | 129 | 129 | 38,000 | 1,290 |
| 2015-10-09 | 128 | 131 | 128 | 130 | 91,000 | 1,300 |
| 2015-10-08 | 128 | 128 | 127 | 127 | 30,000 | 1,270 |
| 2015-10-07 | 130 | 130 | 127 | 128 | 26,000 | 1,280 |
| 2015-10-06 | 130 | 138 | 126 | 130 | 303,000 | 1,300 |
| 2015-10-05 | 126 | 136 | 124 | 125 | 269,000 | 1,250 |
| 2015-10-02 | 119 | 121 | 119 | 121 | 59,000 | 1,210 |
| 2015-10-01 | 123 | 123 | 119 | 121 | 78,000 | 1,210 |
| 2015-09-30 | 122 | 122 | 121 | 121 | 40,000 | 1,210 |
| 2015-09-29 | 121 | 122 | 118 | 120 | 112,000 | 1,200 |
| 2015-09-28 | 124 | 124 | 122 | 122 | 23,000 | 1,220 |
| 2015-09-25 | 122 | 124 | 122 | 124 | 31,000 | 1,240 |
| 2015-09-24 | 122 | 124 | 122 | 123 | 50,000 | 1,230 |
| 2015-09-18 | 125 | 125 | 122 | 124 | 38,000 | 1,240 |
| 2015-09-17 | 122 | 126 | 122 | 124 | 94,000 | 1,240 |
| 2015-09-16 | 124 | 124 | 122 | 123 | 22,000 | 1,230 |
| 2015-09-15 | 122 | 124 | 122 | 122 | 60,000 | 1,220 |
| 2015-09-14 | 125 | 125 | 121 | 121 | 112,000 | 1,210 |
| 2015-09-11 | 124 | 127 | 124 | 125 | 86,000 | 1,250 |
| 2015-09-10 | 125 | 125 | 124 | 125 | 26,000 | 1,250 |
| 2015-09-09 | 124 | 128 | 124 | 128 | 41,000 | 1,280 |
| 2015-09-08 | 122 | 126 | 122 | 123 | 31,000 | 1,230 |
| 2015-09-07 | 121 | 124 | 120 | 122 | 80,000 | 1,220 |
| 2015-09-04 | 125 | 126 | 121 | 122 | 95,000 | 1,220 |
| 2015-09-03 | 128 | 129 | 125 | 125 | 59,000 | 1,250 |
| 2015-09-02 | 122 | 126 | 122 | 125 | 89,000 | 1,250 |
| 2015-09-01 | 131 | 132 | 125 | 125 | 134,000 | 1,250 |
| 2015-08-31 | 133 | 133 | 129 | 131 | 58,000 | 1,310 |
| 2015-08-28 | 130 | 134 | 130 | 133 | 135,000 | 1,330 |
| 2015-08-27 | 129 | 130 | 128 | 129 | 113,000 | 1,290 |
| 2015-08-26 | 124 | 127 | 122 | 127 | 158,000 | 1,270 |
| 2015-08-25 | 122 | 125 | 115 | 123 | 334,000 | 1,230 |
| 2015-08-24 | 125 | 127 | 123 | 123 | 397,000 | 1,230 |
| 2015-08-21 | 134 | 135 | 132 | 132 | 184,000 | 1,320 |
| 2015-08-20 | 140 | 140 | 138 | 138 | 45,000 | 1,380 |
| 2015-08-19 | 138 | 142 | 138 | 141 | 201,000 | 1,410 |
| 2015-08-18 | 138 | 139 | 137 | 138 | 70,000 | 1,380 |
| 2015-08-17 | 136 | 137 | 136 | 136 | 37,000 | 1,360 |
| 2015-08-14 | 138 | 138 | 135 | 136 | 109,000 | 1,360 |
| 2015-08-13 | 137 | 139 | 137 | 137 | 30,000 | 1,370 |
| 2015-08-12 | 138 | 139 | 136 | 136 | 121,000 | 1,360 |
| 2015-08-11 | 142 | 142 | 139 | 139 | 62,000 | 1,390 |
| 2015-08-10 | 143 | 143 | 139 | 141 | 78,000 | 1,410 |
| 2015-08-07 | 141 | 141 | 134 | 138 | 239,000 | 1,380 |
| 2015-08-06 | 143 | 144 | 141 | 141 | 48,000 | 1,410 |
| 2015-08-05 | 142 | 143 | 141 | 142 | 59,000 | 1,420 |
| 2015-08-04 | 147 | 147 | 141 | 142 | 100,000 | 1,420 |
| 2015-08-03 | 147 | 147 | 144 | 146 | 102,000 | 1,460 |
| 2015-07-31 | 151 | 152 | 149 | 149 | 106,000 | 1,490 |
| 2015-07-30 | 150 | 151 | 149 | 149 | 59,000 | 1,490 |
| 2015-07-29 | 148 | 150 | 147 | 149 | 64,000 | 1,490 |
| 2015-07-28 | 147 | 149 | 145 | 148 | 58,000 | 1,480 |
| 2015-07-27 | 150 | 150 | 147 | 147 | 93,000 | 1,470 |
| 2015-07-24 | 151 | 152 | 150 | 150 | 93,000 | 1,500 |
| 2015-07-23 | 153 | 155 | 149 | 151 | 139,000 | 1,510 |
| 2015-07-22 | 149 | 152 | 149 | 150 | 77,000 | 1,500 |
| 2015-07-21 | 150 | 150 | 149 | 150 | 52,000 | 1,500 |
| 2015-07-17 | 149 | 150 | 148 | 148 | 171,000 | 1,480 |
| 2015-07-16 | 148 | 150 | 147 | 147 | 196,000 | 1,470 |
| 2015-07-15 | 150 | 153 | 150 | 150 | 85,000 | 1,500 |
| 2015-07-14 | 149 | 149 | 146 | 148 | 84,000 | 1,480 |
| 2015-07-13 | 144 | 145 | 142 | 144 | 55,000 | 1,440 |
| 2015-07-10 | 142 | 145 | 141 | 142 | 122,000 | 1,420 |
| 2015-07-09 | 144 | 144 | 130 | 141 | 330,000 | 1,410 |
| 2015-07-08 | 152 | 153 | 146 | 147 | 251,000 | 1,470 |
| 2015-07-07 | 151 | 155 | 151 | 153 | 127,000 | 1,530 |
| 2015-07-06 | 150 | 153 | 148 | 149 | 186,000 | 1,490 |
| 2015-07-03 | 159 | 160 | 152 | 153 | 336,000 | 1,530 |
| 2015-07-02 | 159 | 173 | 157 | 158 | 1,145,000 | 1,580 |
| 2015-07-01 | 147 | 169 | 147 | 154 | 1,310,000 | 1,540 |
| 2015-06-30 | 146 | 147 | 143 | 147 | 102,000 | 1,470 |
| 2015-06-29 | 148 | 149 | 146 | 147 | 183,000 | 1,470 |
| 2015-06-26 | 152 | 153 | 151 | 153 | 172,000 | 1,530 |
| 2015-06-25 | 149 | 154 | 148 | 151 | 166,000 | 1,510 |
| 2015-06-24 | 148 | 150 | 147 | 148 | 108,000 | 1,480 |
| 2015-06-23 | 151 | 151 | 146 | 146 | 146,000 | 1,460 |
| 2015-06-22 | 146 | 150 | 146 | 150 | 97,000 | 1,500 |
| 2015-06-19 | 148 | 148 | 147 | 148 | 96,000 | 1,480 |
| 2015-06-18 | 152 | 154 | 148 | 148 | 277,000 | 1,480 |
| 2015-06-17 | 150 | 151 | 149 | 150 | 95,000 | 1,500 |
| 2015-06-16 | 149 | 152 | 148 | 149 | 306,000 | 1,490 |
| 2015-06-15 | 147 | 153 | 147 | 148 | 715,000 | 1,480 |
| 2015-06-12 | 144 | 147 | 143 | 147 | 414,000 | 1,470 |
| 2015-06-11 | 145 | 146 | 143 | 143 | 72,000 | 1,430 |
| 2015-06-10 | 142 | 146 | 142 | 145 | 118,000 | 1,450 |
| 2015-06-09 | 146 | 147 | 141 | 142 | 150,000 | 1,420 |
| 2015-06-08 | 149 | 150 | 147 | 147 | 81,000 | 1,470 |
| 2015-06-05 | 147 | 149 | 147 | 149 | 88,000 | 1,490 |
| 2015-06-04 | 149 | 149 | 146 | 147 | 35,000 | 1,470 |
| 2015-06-03 | 146 | 146 | 145 | 146 | 39,000 | 1,460 |
| 2015-06-02 | 146 | 148 | 146 | 146 | 117,000 | 1,460 |
| 2015-06-01 | 148 | 148 | 146 | 146 | 24,000 | 1,460 |
| 2015-05-29 | 147 | 149 | 145 | 145 | 120,000 | 1,450 |
| 2015-05-28 | 145 | 149 | 145 | 148 | 307,000 | 1,480 |
| 2015-05-27 | 142 | 144 | 141 | 144 | 106,000 | 1,440 |
| 2015-05-26 | 143 | 143 | 141 | 141 | 44,000 | 1,410 |
| 2015-05-25 | 141 | 143 | 141 | 142 | 80,000 | 1,420 |
| 2015-05-22 | 140 | 141 | 139 | 140 | 56,000 | 1,400 |
| 2015-05-21 | 144 | 144 | 140 | 140 | 100,000 | 1,400 |
| 2015-05-20 | 144 | 144 | 143 | 144 | 43,000 | 1,440 |
| 2015-05-19 | 142 | 146 | 140 | 144 | 163,000 | 1,440 |
| 2015-05-18 | 139 | 141 | 138 | 141 | 84,000 | 1,410 |
| 2015-05-15 | 139 | 140 | 138 | 138 | 117,000 | 1,380 |
| 2015-05-14 | 136 | 138 | 136 | 137 | 26,000 | 1,370 |
| 2015-05-13 | 138 | 139 | 137 | 137 | 56,000 | 1,370 |
| 2015-05-12 | 137 | 138 | 137 | 137 | 32,000 | 1,370 |
| 2015-05-11 | 138 | 139 | 137 | 137 | 63,000 | 1,370 |
| 2015-05-08 | 136 | 138 | 135 | 137 | 79,000 | 1,370 |
| 2015-05-07 | 137 | 138 | 135 | 136 | 78,000 | 1,360 |
| 2015-05-01 | 138 | 141 | 137 | 137 | 89,000 | 1,370 |
| 2015-04-30 | 138 | 139 | 138 | 138 | 74,000 | 1,380 |
| 2015-04-28 | 140 | 141 | 138 | 140 | 84,000 | 1,400 |
| 2015-04-27 | 141 | 141 | 139 | 140 | 18,000 | 1,400 |
| 2015-04-24 | 139 | 140 | 139 | 139 | 26,000 | 1,390 |
| 2015-04-23 | 139 | 142 | 139 | 140 | 69,000 | 1,400 |
| 2015-04-22 | 140 | 142 | 139 | 139 | 55,000 | 1,390 |
| 2015-04-21 | 138 | 140 | 138 | 140 | 63,000 | 1,400 |
| 2015-04-20 | 137 | 139 | 137 | 138 | 43,000 | 1,380 |
| 2015-04-17 | 139 | 139 | 138 | 139 | 83,000 | 1,390 |
| 2015-04-16 | 141 | 141 | 139 | 139 | 46,000 | 1,390 |
| 2015-04-15 | 141 | 142 | 140 | 140 | 54,000 | 1,400 |
| 2015-04-14 | 140 | 142 | 139 | 141 | 92,000 | 1,410 |
| 2015-04-13 | 143 | 143 | 140 | 140 | 96,000 | 1,400 |
| 2015-04-10 | 144 | 148 | 143 | 145 | 159,000 | 1,450 |
| 2015-04-09 | 145 | 146 | 143 | 144 | 116,000 | 1,440 |
| 2015-04-08 | 148 | 148 | 145 | 145 | 87,000 | 1,450 |
| 2015-04-07 | 142 | 145 | 139 | 145 | 214,000 | 1,450 |
| 2015-04-06 | 145 | 145 | 141 | 142 | 206,000 | 1,420 |
| 2015-04-03 | 148 | 149 | 142 | 145 | 522,000 | 1,450 |
| 2015-04-02 | 142 | 163 | 141 | 147 | 4,538,000 | 1,470 |
| 2015-04-01 | 138 | 142 | 138 | 142 | 557,000 | 1,420 |
| 2015-03-31 | 135 | 139 | 135 | 138 | 382,000 | 1,380 |
| 2015-03-30 | 132 | 133 | 130 | 133 | 89,000 | 1,330 |
| 2015-03-27 | 131 | 134 | 131 | 131 | 215,000 | 1,310 |
| 2015-03-26 | 136 | 137 | 132 | 133 | 244,000 | 1,330 |
| 2015-03-25 | 135 | 136 | 134 | 135 | 215,000 | 1,350 |
| 2015-03-24 | 133 | 134 | 132 | 133 | 86,000 | 1,330 |
| 2015-03-23 | 133 | 134 | 132 | 133 | 162,000 | 1,330 |
| 2015-03-20 | 130 | 131 | 129 | 131 | 101,000 | 1,310 |
| 2015-03-19 | 131 | 131 | 129 | 130 | 83,000 | 1,300 |
| 2015-03-18 | 132 | 132 | 131 | 131 | 93,000 | 1,310 |
| 2015-03-17 | 133 | 134 | 131 | 132 | 424,000 | 1,320 |
| 2015-03-16 | 130 | 133 | 130 | 133 | 412,000 | 1,330 |
| 2015-03-13 | 132 | 132 | 130 | 130 | 176,000 | 1,300 |
| 2015-03-12 | 131 | 132 | 130 | 132 | 58,000 | 1,320 |
| 2015-03-11 | 128 | 132 | 127 | 130 | 199,000 | 1,300 |
| 2015-03-10 | 130 | 132 | 129 | 130 | 181,000 | 1,300 |
| 2015-03-09 | 131 | 131 | 130 | 130 | 110,000 | 1,300 |
| 2015-03-06 | 131 | 132 | 131 | 131 | 57,000 | 1,310 |
| 2015-03-05 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2015-03-04 | 130 | 131 | 129 | 129 | 102,000 | 1,290 |
| 2015-03-03 | 131 | 132 | 130 | 130 | 251,000 | 1,300 |
| 2015-03-02 | 135 | 135 | 129 | 130 | 598,000 | 1,300 |
| 2015-02-27 | 133 | 136 | 133 | 134 | 151,000 | 1,340 |
| 2015-02-26 | 137 | 137 | 133 | 135 | 238,000 | 1,350 |
| 2015-02-25 | 137 | 138 | 135 | 136 | 348,000 | 1,360 |
| 2015-02-24 | 136 | 138 | 135 | 137 | 262,000 | 1,370 |
| 2015-02-23 | 135 | 138 | 134 | 136 | 661,000 | 1,360 |
| 2015-02-20 | 142 | 143 | 130 | 132 | 1,255,000 | 1,320 |
| 2015-02-19 | 131 | 139 | 131 | 137 | 1,604,000 | 1,370 |
| 2015-02-18 | 129 | 134 | 129 | 130 | 445,000 | 1,300 |
| 2015-02-17 | 129 | 130 | 127 | 129 | 87,000 | 1,290 |
| 2015-02-16 | 128 | 129 | 127 | 129 | 53,000 | 1,290 |
| 2015-02-13 | 128 | 128 | 127 | 128 | 24,000 | 1,280 |
| 2015-02-12 | 127 | 128 | 126 | 127 | 76,000 | 1,270 |
| 2015-02-10 | 127 | 127 | 126 | 127 | 19,000 | 1,270 |
| 2015-02-09 | 127 | 128 | 126 | 126 | 25,000 | 1,260 |
| 2015-02-06 | 127 | 127 | 126 | 126 | 48,000 | 1,260 |
| 2015-02-05 | 126 | 128 | 125 | 127 | 80,000 | 1,270 |
| 2015-02-04 | 126 | 128 | 126 | 128 | 58,000 | 1,280 |
| 2015-02-03 | 127 | 127 | 125 | 126 | 65,000 | 1,260 |
| 2015-02-02 | 128 | 128 | 126 | 126 | 22,000 | 1,260 |
| 2015-01-30 | 127 | 128 | 126 | 128 | 54,000 | 1,280 |
| 2015-01-29 | 127 | 127 | 125 | 125 | 67,000 | 1,250 |
| 2015-01-28 | 126 | 127 | 126 | 127 | 38,000 | 1,270 |
| 2015-01-27 | 127 | 127 | 126 | 127 | 20,000 | 1,270 |
| 2015-01-26 | 127 | 128 | 126 | 126 | 46,000 | 1,260 |
| 2015-01-23 | 126 | 127 | 125 | 127 | 95,000 | 1,270 |
| 2015-01-22 | 126 | 127 | 125 | 125 | 63,000 | 1,250 |
| 2015-01-21 | 125 | 127 | 125 | 125 | 66,000 | 1,250 |
| 2015-01-20 | 126 | 127 | 123 | 126 | 138,000 | 1,260 |
| 2015-01-19 | 127 | 127 | 125 | 126 | 16,000 | 1,260 |
| 2015-01-16 | 126 | 127 | 123 | 125 | 183,000 | 1,250 |
| 2015-01-15 | 127 | 127 | 126 | 126 | 13,000 | 1,260 |
| 2015-01-14 | 126 | 127 | 125 | 127 | 93,000 | 1,270 |
| 2015-01-13 | 128 | 128 | 126 | 128 | 47,000 | 1,280 |
| 2015-01-09 | 130 | 130 | 127 | 128 | 60,000 | 1,280 |
| 2015-01-08 | 126 | 129 | 126 | 129 | 146,000 | 1,290 |
| 2015-01-07 | 126 | 127 | 125 | 125 | 98,000 | 1,250 |
| 2015-01-06 | 128 | 129 | 126 | 127 | 89,000 | 1,270 |
| 2015-01-05 | 128 | 129 | 128 | 129 | 27,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
