1352 (株)ホウスイ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 872 | 872 | 864 | 867 | 1,100 | 867 |
2019-12-27 | 855 | 864 | 855 | 862 | 2,700 | 862 |
2019-12-26 | 845 | 852 | 840 | 852 | 2,900 | 852 |
2019-12-25 | 857 | 857 | 838 | 850 | 3,400 | 850 |
2019-12-24 | 863 | 863 | 858 | 858 | 2,100 | 858 |
2019-12-23 | 867 | 867 | 851 | 863 | 7,900 | 863 |
2019-12-20 | 872 | 872 | 867 | 867 | 500 | 867 |
2019-12-19 | 875 | 875 | 861 | 867 | 3,800 | 867 |
2019-12-18 | 885 | 885 | 863 | 872 | 2,300 | 872 |
2019-12-17 | 888 | 888 | 879 | 887 | 1,700 | 887 |
2019-12-16 | 883 | 893 | 879 | 888 | 3,000 | 888 |
2019-12-13 | 879 | 888 | 876 | 883 | 5,300 | 883 |
2019-12-12 | 876 | 885 | 875 | 878 | 5,800 | 878 |
2019-12-11 | 875 | 881 | 875 | 880 | 2,600 | 880 |
2019-12-10 | 866 | 879 | 866 | 876 | 7,900 | 876 |
2019-12-09 | 870 | 879 | 862 | 879 | 5,000 | 879 |
2019-12-06 | 876 | 876 | 871 | 874 | 1,000 | 874 |
2019-12-05 | 866 | 876 | 858 | 876 | 3,800 | 876 |
2019-12-04 | 861 | 866 | 857 | 866 | 2,400 | 866 |
2019-12-03 | 857 | 864 | 856 | 861 | 1,800 | 861 |
2019-12-02 | 856 | 880 | 856 | 870 | 5,100 | 870 |
2019-11-29 | 853 | 854 | 853 | 854 | 1,200 | 854 |
2019-11-28 | 857 | 862 | 853 | 853 | 2,200 | 853 |
2019-11-27 | 866 | 866 | 856 | 860 | 1,100 | 860 |
2019-11-26 | 860 | 864 | 857 | 857 | 1,100 | 857 |
2019-11-25 | 875 | 875 | 860 | 860 | 3,800 | 860 |
2019-11-22 | 864 | 888 | 863 | 874 | 4,600 | 874 |
2019-11-21 | 860 | 860 | 853 | 856 | 800 | 856 |
2019-11-20 | 861 | 861 | 843 | 855 | 4,000 | 855 |
2019-11-19 | 870 | 870 | 857 | 858 | 400 | 858 |
2019-11-18 | 860 | 870 | 857 | 870 | 1,600 | 870 |
2019-11-15 | 860 | 860 | 860 | 860 | 1,200 | 860 |
2019-11-14 | 864 | 864 | 859 | 860 | 1,300 | 860 |
2019-11-13 | 875 | 875 | 860 | 867 | 1,800 | 867 |
2019-11-12 | 860 | 875 | 857 | 875 | 2,000 | 875 |
2019-11-11 | 867 | 868 | 847 | 864 | 2,800 | 864 |
2019-11-08 | 872 | 872 | 864 | 864 | 3,200 | 864 |
2019-11-07 | 862 | 873 | 862 | 868 | 3,300 | 868 |
2019-11-06 | 862 | 865 | 857 | 863 | 1,900 | 863 |
2019-11-05 | 869 | 869 | 855 | 862 | 2,800 | 862 |
2019-11-01 | 873 | 873 | 842 | 855 | 6,100 | 855 |
2019-10-31 | 873 | 884 | 848 | 852 | 8,200 | 852 |
2019-10-30 | 854 | 875 | 854 | 868 | 1,600 | 868 |
2019-10-29 | 847 | 858 | 847 | 848 | 4,900 | 848 |
2019-10-28 | 846 | 850 | 845 | 849 | 1,900 | 849 |
2019-10-25 | 842 | 849 | 837 | 849 | 2,600 | 849 |
2019-10-24 | 836 | 853 | 836 | 843 | 2,400 | 843 |
2019-10-23 | 844 | 862 | 837 | 842 | 3,600 | 842 |
2019-10-21 | 867 | 867 | 844 | 844 | 1,500 | 844 |
2019-10-18 | 855 | 855 | 853 | 853 | 1,200 | 853 |
2019-10-17 | 844 | 854 | 844 | 854 | 3,100 | 854 |
2019-10-16 | 859 | 861 | 833 | 859 | 4,900 | 859 |
2019-10-15 | 855 | 867 | 829 | 859 | 6,900 | 859 |
2019-10-11 | 859 | 859 | 844 | 855 | 1,400 | 855 |
2019-10-10 | 879 | 879 | 847 | 856 | 3,900 | 856 |
2019-10-09 | 850 | 870 | 850 | 870 | 1,600 | 870 |
2019-10-08 | 828 | 850 | 828 | 849 | 3,200 | 849 |
2019-10-07 | 820 | 828 | 815 | 828 | 1,000 | 828 |
2019-10-04 | 833 | 835 | 827 | 835 | 3,100 | 835 |
2019-10-03 | 817 | 826 | 817 | 826 | 700 | 826 |
2019-10-02 | 837 | 837 | 817 | 817 | 2,800 | 817 |
2019-10-01 | 811 | 834 | 811 | 834 | 700 | 834 |
2019-09-30 | 826 | 836 | 823 | 823 | 2,200 | 823 |
2019-09-27 | 834 | 834 | 813 | 826 | 2,700 | 826 |
2019-09-26 | 828 | 840 | 816 | 819 | 4,100 | 819 |
2019-09-25 | 808 | 822 | 808 | 816 | 1,400 | 816 |
2019-09-24 | 819 | 819 | 811 | 813 | 700 | 813 |
2019-09-20 | 834 | 834 | 815 | 818 | 1,100 | 818 |
2019-09-19 | 829 | 833 | 825 | 833 | 2,500 | 833 |
2019-09-18 | 835 | 835 | 824 | 827 | 2,500 | 827 |
2019-09-17 | 827 | 830 | 821 | 827 | 4,900 | 827 |
2019-09-13 | 812 | 827 | 808 | 827 | 4,200 | 827 |
2019-09-12 | 798 | 815 | 798 | 801 | 2,700 | 801 |
2019-09-11 | 800 | 800 | 798 | 798 | 1,000 | 798 |
2019-09-10 | 793 | 797 | 792 | 797 | 1,500 | 797 |
2019-09-09 | 790 | 793 | 790 | 793 | 600 | 793 |
2019-09-06 | 793 | 793 | 793 | 793 | 100 | 793 |
2019-09-05 | 780 | 780 | 779 | 779 | 400 | 779 |
2019-09-04 | 778 | 780 | 778 | 780 | 800 | 780 |
2019-09-03 | 793 | 793 | 782 | 782 | 3,300 | 782 |
2019-09-02 | 763 | 778 | 763 | 778 | 2,200 | 778 |
2019-08-30 | 798 | 798 | 774 | 778 | 2,300 | 778 |
2019-08-29 | 773 | 777 | 771 | 771 | 1,100 | 771 |
2019-08-28 | 776 | 780 | 772 | 776 | 500 | 776 |
2019-08-27 | 764 | 775 | 764 | 770 | 1,000 | 770 |
2019-08-26 | 770 | 770 | 764 | 769 | 400 | 769 |
2019-08-23 | 788 | 788 | 785 | 785 | 300 | 785 |
2019-08-22 | 793 | 796 | 793 | 796 | 400 | 796 |
2019-08-21 | 804 | 807 | 804 | 807 | 400 | 807 |
2019-08-20 | 815 | 819 | 815 | 819 | 300 | 819 |
2019-08-19 | 790 | 811 | 790 | 810 | 700 | 810 |
2019-08-16 | 808 | 808 | 788 | 788 | 2,000 | 788 |
2019-08-15 | 810 | 810 | 798 | 798 | 500 | 798 |
2019-08-14 | 803 | 809 | 781 | 809 | 1,700 | 809 |
2019-08-13 | 794 | 794 | 769 | 773 | 1,600 | 773 |
2019-08-09 | 776 | 776 | 769 | 775 | 600 | 775 |
2019-08-08 | 788 | 788 | 776 | 776 | 600 | 776 |
2019-08-07 | 770 | 779 | 770 | 778 | 1,300 | 778 |
2019-08-06 | 787 | 788 | 770 | 774 | 4,600 | 774 |
2019-08-05 | 801 | 802 | 787 | 787 | 2,200 | 787 |
2019-08-02 | 810 | 810 | 802 | 802 | 2,000 | 802 |
2019-08-01 | 811 | 822 | 811 | 822 | 1,300 | 822 |
2019-07-31 | 829 | 831 | 820 | 820 | 1,100 | 820 |
2019-07-30 | 830 | 830 | 820 | 825 | 1,500 | 825 |
2019-07-29 | 830 | 830 | 830 | 830 | 100 | 830 |
2019-07-26 | 835 | 836 | 835 | 835 | 600 | 835 |
2019-07-25 | 840 | 840 | 829 | 829 | 300 | 829 |
2019-07-24 | 839 | 839 | 830 | 830 | 900 | 830 |
2019-07-23 | 832 | 844 | 831 | 831 | 900 | 831 |
2019-07-22 | 850 | 850 | 835 | 835 | 400 | 835 |
2019-07-19 | 827 | 849 | 827 | 841 | 600 | 841 |
2019-07-18 | 845 | 845 | 834 | 834 | 1,300 | 834 |
2019-07-17 | 837 | 845 | 837 | 845 | 2,500 | 845 |
2019-07-16 | 837 | 837 | 837 | 837 | 200 | 837 |
2019-07-12 | 843 | 843 | 843 | 843 | 100 | 843 |
2019-07-11 | 850 | 850 | 842 | 842 | 500 | 842 |
2019-07-10 | 837 | 841 | 835 | 835 | 1,100 | 835 |
2019-07-09 | 863 | 863 | 836 | 836 | 1,900 | 836 |
2019-07-08 | 866 | 866 | 847 | 848 | 700 | 848 |
2019-07-05 | 846 | 851 | 846 | 851 | 500 | 851 |
2019-07-04 | 840 | 849 | 840 | 846 | 400 | 846 |
2019-07-03 | 846 | 856 | 833 | 847 | 2,700 | 847 |
2019-07-02 | 855 | 855 | 849 | 849 | 1,100 | 849 |
2019-07-01 | 856 | 856 | 854 | 856 | 600 | 856 |
2019-06-28 | 843 | 843 | 841 | 841 | 300 | 841 |
2019-06-27 | 836 | 851 | 836 | 845 | 900 | 845 |
2019-06-26 | 855 | 855 | 840 | 840 | 1,000 | 840 |
2019-06-25 | 843 | 843 | 840 | 840 | 700 | 840 |
2019-06-24 | 858 | 859 | 844 | 850 | 2,900 | 850 |
2019-06-21 | 848 | 852 | 848 | 852 | 600 | 852 |
2019-06-20 | 868 | 870 | 855 | 863 | 2,300 | 863 |
2019-06-19 | 851 | 870 | 851 | 870 | 1,600 | 870 |
2019-06-18 | 857 | 857 | 852 | 852 | 1,800 | 852 |
2019-06-17 | 846 | 846 | 842 | 842 | 1,300 | 842 |
2019-06-14 | 845 | 854 | 845 | 854 | 1,300 | 854 |
2019-06-13 | 847 | 854 | 845 | 845 | 1,700 | 845 |
2019-06-12 | 852 | 852 | 846 | 851 | 2,100 | 851 |
2019-06-11 | 850 | 852 | 838 | 852 | 800 | 852 |
2019-06-10 | 847 | 850 | 834 | 844 | 1,000 | 844 |
2019-06-07 | 827 | 832 | 827 | 832 | 300 | 832 |
2019-06-06 | 835 | 847 | 835 | 842 | 400 | 842 |
2019-06-05 | 825 | 835 | 820 | 835 | 2,300 | 835 |
2019-06-04 | 835 | 835 | 825 | 834 | 1,200 | 834 |
2019-06-03 | 820 | 820 | 805 | 820 | 3,400 | 820 |
2019-05-31 | 802 | 821 | 801 | 807 | 3,400 | 807 |
2019-05-30 | 851 | 859 | 813 | 813 | 1,800 | 813 |
2019-05-29 | 853 | 862 | 835 | 836 | 1,600 | 836 |
2019-05-28 | 848 | 848 | 838 | 838 | 500 | 838 |
2019-05-27 | 850 | 850 | 836 | 844 | 800 | 844 |
2019-05-24 | 844 | 862 | 835 | 862 | 1,500 | 862 |
2019-05-23 | 859 | 859 | 859 | 859 | 100 | 859 |
2019-05-22 | 859 | 859 | 844 | 847 | 700 | 847 |
2019-05-21 | 856 | 857 | 847 | 857 | 600 | 857 |
2019-05-20 | 844 | 859 | 844 | 855 | 1,100 | 855 |
2019-05-17 | 819 | 839 | 819 | 825 | 1,100 | 825 |
2019-05-16 | 829 | 848 | 829 | 848 | 600 | 848 |
2019-05-15 | 830 | 845 | 830 | 844 | 1,200 | 844 |
2019-05-14 | 816 | 821 | 799 | 821 | 4,200 | 821 |
2019-05-13 | 818 | 818 | 809 | 809 | 900 | 809 |
2019-05-10 | 801 | 809 | 801 | 803 | 1,900 | 803 |
2019-05-09 | 814 | 821 | 811 | 814 | 2,300 | 814 |
2019-05-08 | 841 | 841 | 814 | 814 | 3,200 | 814 |
2019-05-07 | 871 | 884 | 841 | 841 | 1,300 | 841 |
2019-04-26 | 856 | 856 | 856 | 856 | 200 | 856 |
2019-04-25 | 853 | 853 | 853 | 853 | 400 | 853 |
2019-04-24 | 861 | 861 | 834 | 850 | 2,600 | 850 |
2019-04-23 | 894 | 894 | 849 | 860 | 900 | 860 |
2019-04-22 | 870 | 897 | 870 | 879 | 500 | 879 |
2019-04-19 | 852 | 855 | 842 | 855 | 1,500 | 855 |
2019-04-18 | 857 | 857 | 845 | 852 | 600 | 852 |
2019-04-17 | 861 | 876 | 846 | 872 | 2,200 | 872 |
2019-04-16 | 850 | 864 | 848 | 861 | 1,000 | 861 |
2019-04-15 | 852 | 862 | 843 | 850 | 2,500 | 850 |
2019-04-12 | 869 | 869 | 854 | 867 | 600 | 867 |
2019-04-11 | 870 | 870 | 867 | 867 | 900 | 867 |
2019-04-10 | 864 | 870 | 864 | 870 | 600 | 870 |
2019-04-09 | 827 | 857 | 827 | 857 | 400 | 857 |
2019-04-08 | 860 | 860 | 845 | 853 | 1,800 | 853 |
2019-04-05 | 865 | 870 | 863 | 866 | 2,100 | 866 |
2019-04-04 | 868 | 868 | 861 | 865 | 1,600 | 865 |
2019-04-03 | 845 | 863 | 845 | 862 | 2,600 | 862 |
2019-04-02 | 854 | 854 | 838 | 844 | 1,300 | 844 |
2019-04-01 | 810 | 835 | 810 | 834 | 1,200 | 834 |
2019-03-29 | 807 | 839 | 807 | 825 | 1,000 | 825 |
2019-03-28 | 826 | 827 | 806 | 806 | 2,800 | 806 |
2019-03-27 | 826 | 826 | 813 | 826 | 3,400 | 826 |
2019-03-26 | 844 | 845 | 829 | 845 | 2,500 | 845 |
2019-03-25 | 834 | 846 | 834 | 844 | 600 | 844 |
2019-03-22 | 829 | 843 | 829 | 843 | 3,400 | 843 |
2019-03-20 | 837 | 847 | 806 | 844 | 2,300 | 844 |
2019-03-19 | 829 | 849 | 829 | 837 | 1,200 | 837 |
2019-03-18 | 830 | 845 | 829 | 844 | 1,100 | 844 |
2019-03-15 | 844 | 850 | 843 | 844 | 900 | 844 |
2019-03-14 | 850 | 850 | 841 | 841 | 700 | 841 |
2019-03-13 | 836 | 850 | 835 | 840 | 1,000 | 840 |
2019-03-12 | 849 | 849 | 840 | 847 | 1,100 | 847 |
2019-03-11 | 840 | 849 | 836 | 843 | 1,100 | 843 |
2019-03-08 | 847 | 852 | 847 | 852 | 1,500 | 852 |
2019-03-07 | 862 | 870 | 852 | 860 | 1,200 | 860 |
2019-03-06 | 864 | 865 | 862 | 862 | 500 | 862 |
2019-03-05 | 860 | 864 | 858 | 864 | 1,400 | 864 |
2019-03-04 | 867 | 869 | 853 | 863 | 6,100 | 863 |
2019-03-01 | 870 | 885 | 870 | 882 | 2,200 | 882 |
2019-02-28 | 901 | 906 | 868 | 868 | 3,500 | 868 |
2019-02-27 | 915 | 915 | 895 | 901 | 3,100 | 901 |
2019-02-26 | 905 | 935 | 905 | 916 | 2,500 | 916 |
2019-02-25 | 892 | 901 | 886 | 900 | 1,400 | 900 |
2019-02-22 | 882 | 882 | 876 | 877 | 1,600 | 877 |
2019-02-21 | 903 | 903 | 903 | 903 | 300 | 903 |
2019-02-20 | 900 | 905 | 900 | 903 | 900 | 903 |
2019-02-19 | 897 | 899 | 895 | 898 | 600 | 898 |
2019-02-18 | 865 | 899 | 865 | 873 | 1,700 | 873 |
2019-02-15 | 896 | 896 | 876 | 880 | 1,600 | 880 |
2019-02-14 | 862 | 896 | 862 | 894 | 800 | 894 |
2019-02-13 | 854 | 885 | 854 | 876 | 500 | 876 |
2019-02-12 | 890 | 902 | 880 | 897 | 1,400 | 897 |
2019-02-08 | 844 | 860 | 844 | 860 | 500 | 860 |
2019-02-07 | 860 | 876 | 845 | 872 | 500 | 872 |
2019-02-06 | 863 | 863 | 863 | 863 | 100 | 863 |
2019-02-05 | 856 | 899 | 856 | 865 | 1,100 | 865 |
2019-02-04 | 886 | 886 | 856 | 870 | 1,000 | 870 |
2019-02-01 | 903 | 903 | 837 | 871 | 700 | 871 |
2019-01-31 | 843 | 892 | 843 | 876 | 1,400 | 876 |
2019-01-30 | 880 | 881 | 873 | 873 | 2,100 | 873 |
2019-01-29 | 880 | 880 | 880 | 880 | 200 | 880 |
2019-01-28 | 891 | 891 | 880 | 881 | 2,100 | 881 |
2019-01-25 | 898 | 905 | 891 | 891 | 700 | 891 |
2019-01-24 | 886 | 905 | 886 | 903 | 500 | 903 |
2019-01-23 | 855 | 889 | 840 | 880 | 1,200 | 880 |
2019-01-22 | 872 | 872 | 857 | 864 | 700 | 864 |
2019-01-21 | 870 | 870 | 858 | 861 | 2,100 | 861 |
2019-01-18 | 832 | 871 | 832 | 857 | 1,800 | 857 |
2019-01-17 | 847 | 847 | 847 | 847 | 200 | 847 |
2019-01-16 | 851 | 867 | 851 | 863 | 600 | 863 |
2019-01-15 | 840 | 855 | 840 | 854 | 800 | 854 |
2019-01-11 | 840 | 840 | 821 | 821 | 400 | 821 |
2019-01-10 | 850 | 865 | 850 | 850 | 2,600 | 850 |
2019-01-09 | 835 | 845 | 835 | 838 | 2,400 | 838 |
2019-01-08 | 833 | 833 | 811 | 814 | 1,700 | 814 |
2019-01-07 | 836 | 838 | 786 | 837 | 10,500 | 837 |
2019-01-04 | 778 | 778 | 758 | 776 | 2,200 | 776 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株