1352 (株)ホウスイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	129	129	127	128	54,000	1,280
2016-12-29	126	128	126	128	43,000	1,280
2016-12-28	127	128	126	128	68,000	1,280
2016-12-27	128	128	125	127	119,000	1,270
2016-12-26	127	130	124	129	182,000	1,290
2016-12-22	127	138	127	127	1,237,000	1,270
2016-12-21	126	126	122	123	82,000	1,230
2016-12-20	126	126	124	126	32,000	1,260
2016-12-19	125	127	125	126	45,000	1,260
2016-12-16	122	126	122	125	70,000	1,250
2016-12-15	121	123	121	122	77,000	1,220
2016-12-14	123	123	122	123	42,000	1,230
2016-12-13	123	126	123	124	86,000	1,240
2016-12-12	124	125	123	123	53,000	1,230
2016-12-09	130	130	123	124	193,000	1,240
2016-12-08	127	129	127	128	152,000	1,280
2016-12-07	125	126	125	126	118,000	1,260
2016-12-06	123	125	123	124	65,000	1,240
2016-12-05	121	123	121	123	58,000	1,230
2016-12-02	122	122	121	121	51,000	1,210
2016-12-01	124	124	121	122	104,000	1,220
2016-11-30	122	123	121	123	52,000	1,230
2016-11-29	120	122	119	121	140,000	1,210
2016-11-28	120	120	119	120	48,000	1,200
2016-11-25	118	121	117	119	155,000	1,190
2016-11-24	119	119	117	117	65,000	1,170
2016-11-22	115	119	115	117	129,000	1,170
2016-11-21	116	116	115	115	17,000	1,150
2016-11-18	115	116	114	114	71,000	1,140
2016-11-17	114	116	114	115	53,000	1,150
2016-11-16	114	115	113	115	38,000	1,150
2016-11-15	114	115	113	114	51,000	1,140
2016-11-14	111	114	111	113	75,000	1,130
2016-11-11	112	113	111	111	19,000	1,110
2016-11-10	112	113	111	113	49,000	1,130
2016-11-09	112	112	108	109	122,000	1,090
2016-11-08	115	115	113	113	77,000	1,130
2016-11-07	116	116	114	115	29,000	1,150
2016-11-04	114	116	112	116	103,000	1,160
2016-11-02	116	116	114	115	98,000	1,150
2016-11-01	118	118	113	116	723,000	1,160
2016-10-31	111	113	110	112	163,000	1,120
2016-10-28	117	117	113	113	338,000	1,130
2016-10-27	109	118	109	118	409,000	1,180
2016-10-26	110	110	109	109	32,000	1,090
2016-10-25	109	111	109	110	41,000	1,100
2016-10-24	113	113	108	109	151,000	1,090
2016-10-21	112	113	112	113	37,000	1,130
2016-10-20	110	112	110	111	37,000	1,110
2016-10-19	109	111	108	110	27,000	1,100
2016-10-18	108	109	108	108	9,000	1,080
2016-10-17	108	109	107	108	31,000	1,080
2016-10-14	107	107	106	107	20,000	1,070
2016-10-13	108	108	107	107	4,000	1,070
2016-10-12	107	108	107	108	4,000	1,080
2016-10-11	107	108	107	108	22,000	1,080
2016-10-07	107	108	107	107	16,000	1,070
2016-10-06	107	108	107	107	16,000	1,070
2016-10-05	107	108	106	108	33,000	1,080
2016-10-04	107	108	107	107	23,000	1,070
2016-10-03	108	109	107	107	30,000	1,070
2016-09-30	108	109	108	109	30,000	1,090
2016-09-29	108	110	108	109	14,000	1,090
2016-09-28	109	110	108	108	7,000	1,080
2016-09-27	107	109	106	109	31,000	1,090
2016-09-26	107	109	106	109	23,000	1,090
2016-09-23	108	109	107	107	23,000	1,070
2016-09-21	107	108	107	108	19,000	1,080
2016-09-20	107	107	106	106	11,000	1,060
2016-09-16	106	107	106	107	20,000	1,070
2016-09-15	107	107	106	106	18,000	1,060
2016-09-14	107	108	107	108	33,000	1,080
2016-09-13	108	108	107	108	32,000	1,080
2016-09-12	109	110	109	109	32,000	1,090
2016-09-09	112	112	111	112	18,000	1,120
2016-09-08	110	112	110	112	6,000	1,120
2016-09-07	110	111	110	111	14,000	1,110
2016-09-06	110	111	110	111	6,000	1,110
2016-09-05	111	112	110	110	26,000	1,100
2016-09-02	112	112	111	112	33,000	1,120
2016-09-01	108	110	108	110	22,000	1,100
2016-08-31	107	108	107	108	9,000	1,080
2016-08-30	108	108	106	108	42,000	1,080
2016-08-29	108	108	108	108	12,000	1,080
2016-08-26	107	108	107	108	5,000	1,080
2016-08-25	108	108	107	108	5,000	1,080
2016-08-24	107	109	107	109	8,000	1,090
2016-08-23	107	109	107	109	8,000	1,090
2016-08-22	107	108	107	108	10,000	1,080
2016-08-19	106	109	106	109	38,000	1,090
2016-08-18	106	108	106	108	11,000	1,080
2016-08-17	109	109	106	107	43,000	1,070
2016-08-16	107	109	107	108	28,000	1,080
2016-08-15	107	108	107	108	9,000	1,080
2016-08-12	108	108	106	107	34,000	1,070
2016-08-10	107	107	107	107	7,000	1,070
2016-08-09	107	108	107	107	19,000	1,070
2016-08-08	109	110	107	108	59,000	1,080
2016-08-05	109	109	108	109	30,000	1,090
2016-08-04	111	115	109	109	224,000	1,090
2016-08-03	108	113	108	112	123,000	1,120
2016-08-02	111	111	109	111	19,000	1,110
2016-08-01	111	111	110	111	14,000	1,110
2016-07-29	110	111	109	111	41,000	1,110
2016-07-28	106	108	106	107	17,000	1,070
2016-07-27	108	109	107	107	28,000	1,070
2016-07-26	108	109	108	109	8,000	1,090
2016-07-25	108	109	108	109	17,000	1,090
2016-07-22	109	109	108	109	7,000	1,090
2016-07-21	109	111	109	110	9,000	1,100
2016-07-20	109	112	108	111	27,000	1,110
2016-07-19	109	109	108	109	15,000	1,090
2016-07-15	108	109	107	109	49,000	1,090
2016-07-14	110	110	108	109	10,000	1,090
2016-07-13	110	111	110	110	24,000	1,100
2016-07-12	108	110	108	110	25,000	1,100
2016-07-11	106	108	106	108	33,000	1,080
2016-07-08	106	108	106	106	20,000	1,060
2016-07-07	107	107	106	106	9,000	1,060
2016-07-06	109	109	106	108	14,000	1,080
2016-07-05	110	111	110	111	34,000	1,110
2016-07-04	109	110	108	110	37,000	1,100
2016-07-01	108	111	108	111	32,000	1,110
2016-06-30	109	109	107	107	32,000	1,070
2016-06-29	108	108	106	108	16,000	1,080
2016-06-28	105	106	102	106	28,000	1,060
2016-06-27	103	105	103	105	16,000	1,050
2016-06-24	111	111	102	104	86,000	1,040
2016-06-23	109	110	108	110	17,000	1,100
2016-06-22	111	111	109	109	18,000	1,090
2016-06-21	110	111	108	111	30,000	1,110
2016-06-20	110	112	110	111	34,000	1,110
2016-06-17	108	109	108	109	19,000	1,090
2016-06-16	109	109	107	108	69,000	1,080
2016-06-15	110	111	108	111	35,000	1,110
2016-06-14	110	112	110	110	15,000	1,100
2016-06-13	115	115	111	112	57,000	1,120
2016-06-10	116	116	115	116	33,000	1,160
2016-06-09	117	117	114	115	51,000	1,150
2016-06-08	116	117	115	117	25,000	1,170
2016-06-07	116	116	116	116	11,000	1,160
2016-06-06	116	117	116	116	15,000	1,160
2016-06-03	115	117	115	117	21,000	1,170
2016-06-02	116	116	115	116	33,000	1,160
2016-06-01	117	117	117	117	17,000	1,170
2016-05-31	118	118	116	118	16,000	1,180
2016-05-30	116	118	115	118	37,000	1,180
2016-05-27	115	116	115	116	17,000	1,160
2016-05-26	116	116	115	116	23,000	1,160
2016-05-25	118	118	115	116	53,000	1,160
2016-05-24	119	119	117	117	30,000	1,170
2016-05-23	119	121	119	120	28,000	1,200
2016-05-20	118	119	118	119	53,000	1,190
2016-05-19	119	120	119	120	14,000	1,200
2016-05-18	121	121	119	120	38,000	1,200
2016-05-17	121	121	120	121	18,000	1,210
2016-05-16	118	122	118	121	49,000	1,210
2016-05-13	123	123	121	121	31,000	1,210
2016-05-12	122	123	122	123	21,000	1,230
2016-05-11	121	122	120	122	36,000	1,220
2016-05-10	119	122	118	120	88,000	1,200
2016-05-09	120	120	118	119	50,000	1,190
2016-05-06	122	122	120	120	27,000	1,200
2016-05-02	119	120	119	120	8,000	1,200
2016-04-28	122	122	120	122	29,000	1,220
2016-04-27	121	122	119	122	13,000	1,220
2016-04-26	122	122	119	121	54,000	1,210
2016-04-25	123	123	121	122	62,000	1,220
2016-04-22	123	124	120	124	49,000	1,240
2016-04-21	125	125	123	124	40,000	1,240
2016-04-20	123	124	123	124	14,000	1,240
2016-04-19	122	123	122	123	18,000	1,230
2016-04-18	122	122	121	121	22,000	1,210
2016-04-15	124	125	123	125	28,000	1,250
2016-04-14	122	124	122	124	33,000	1,240
2016-04-13	121	122	121	122	17,000	1,220
2016-04-12	121	122	120	121	20,000	1,210
2016-04-11	120	122	120	122	20,000	1,220
2016-04-08	120	121	119	120	24,000	1,200
2016-04-07	118	119	118	119	5,000	1,190
2016-04-06	119	119	116	118	8,000	1,180
2016-04-05	118	119	118	118	34,000	1,180
2016-04-04	121	122	120	122	30,000	1,220
2016-04-01	121	121	118	119	27,000	1,190
2016-03-31	119	121	118	120	45,000	1,200
2016-03-30	122	122	119	119	10,000	1,190
2016-03-29	122	122	119	120	14,000	1,200
2016-03-28	119	122	118	122	25,000	1,220
2016-03-25	121	121	118	119	18,000	1,190
2016-03-24	120	121	117	121	92,000	1,210
2016-03-23	124	124	120	121	89,000	1,210
2016-03-22	126	126	121	123	49,000	1,230
2016-03-18	126	126	122	124	35,000	1,240
2016-03-17	124	125	123	124	22,000	1,240
2016-03-16	123	126	123	123	31,000	1,230
2016-03-15	125	125	122	123	19,000	1,230
2016-03-14	126	127	124	124	48,000	1,240
2016-03-11	121	124	120	123	35,000	1,230
2016-03-10	119	121	119	121	41,000	1,210
2016-03-09	116	118	116	117	37,000	1,170
2016-03-08	119	119	116	116	36,000	1,160
2016-03-07	116	119	116	118	18,000	1,180
2016-03-04	114	116	114	116	32,000	1,160
2016-03-03	112	113	112	113	28,000	1,130
2016-03-02	114	114	111	112	44,000	1,120
2016-03-01	110	112	109	111	17,000	1,110
2016-02-29	112	114	110	110	28,000	1,100
2016-02-26	112	112	110	111	46,000	1,110
2016-02-25	108	110	107	110	38,000	1,100
2016-02-24	108	109	107	107	13,000	1,070
2016-02-23	110	110	108	109	25,000	1,090
2016-02-22	108	109	107	109	31,000	1,090
2016-02-19	109	109	107	107	67,000	1,070
2016-02-18	109	112	109	111	16,000	1,110
2016-02-17	109	112	108	108	31,000	1,080
2016-02-16	108	111	107	109	53,000	1,090
2016-02-15	107	109	106	107	100,000	1,070
2016-02-12	104	109	102	104	151,000	1,040
2016-02-10	118	118	111	114	117,000	1,140
2016-02-09	122	122	118	119	25,000	1,190
2016-02-08	118	123	118	122	24,000	1,220
2016-02-05	122	123	120	120	34,000	1,200
2016-02-04	126	126	123	123	24,000	1,230
2016-02-03	125	127	124	124	83,000	1,240
2016-02-02	128	128	125	127	102,000	1,270
2016-02-01	127	127	123	126	39,000	1,260
2016-01-29	121	123	120	123	42,000	1,230
2016-01-28	119	122	119	120	36,000	1,200
2016-01-27	120	120	119	120	32,000	1,200
2016-01-26	118	119	118	118	27,000	1,180
2016-01-25	121	122	120	122	33,000	1,220
2016-01-22	116	119	114	119	105,000	1,190
2016-01-21	116	118	115	115	60,000	1,150
2016-01-20	120	121	116	116	98,000	1,160
2016-01-19	121	121	120	120	65,000	1,200
2016-01-18	116	121	116	119	126,000	1,190
2016-01-15	127	128	125	125	52,000	1,250
2016-01-14	126	126	125	126	46,000	1,260
2016-01-13	129	129	127	127	15,000	1,270
2016-01-12	126	127	124	126	61,000	1,260
2016-01-08	126	127	125	126	40,000	1,260
2016-01-07	128	129	126	126	65,000	1,260
2016-01-06	129	129	126	129	87,000	1,290
2016-01-05	128	129	128	128	39,000	1,280
2016-01-04	130	130	128	128	38,000	1,280

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1352 (株)ホウスイ の時系列データ [2016年度]

1352 (株)ホウスイの時系列データ [2016年度]