1352 (株)ホウスイ の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 975 | 988 | 975 | 988 | 800 | 988 |
2020-12-29 | 987 | 1,001 | 983 | 986 | 1,400 | 986 |
2020-12-28 | 980 | 980 | 980 | 980 | 400 | 980 |
2020-12-25 | 977 | 977 | 977 | 977 | 100 | 977 |
2020-12-24 | 983 | 988 | 968 | 977 | 2,600 | 977 |
2020-12-23 | 991 | 998 | 991 | 998 | 200 | 998 |
2020-12-22 | 1,000 | 1,001 | 997 | 997 | 4,000 | 997 |
2020-12-21 | 1,021 | 1,021 | 1,012 | 1,012 | 300 | 1,012 |
2020-12-18 | 1,020 | 1,021 | 1,005 | 1,021 | 5,100 | 1,021 |
2020-12-17 | 1,001 | 1,023 | 1,001 | 1,023 | 900 | 1,023 |
2020-12-16 | 1,010 | 1,027 | 1,003 | 1,003 | 900 | 1,003 |
2020-12-15 | 1,003 | 1,016 | 1,003 | 1,016 | 500 | 1,016 |
2020-12-14 | 1,029 | 1,039 | 1,020 | 1,020 | 2,200 | 1,020 |
2020-12-11 | 1,045 | 1,045 | 1,020 | 1,029 | 3,300 | 1,029 |
2020-12-10 | 1,020 | 1,025 | 1,014 | 1,015 | 4,500 | 1,015 |
2020-12-09 | 1,003 | 1,019 | 1,003 | 1,013 | 1,300 | 1,013 |
2020-12-08 | 1,019 | 1,019 | 1,000 | 1,012 | 1,200 | 1,012 |
2020-12-07 | 1,020 | 1,020 | 1,008 | 1,013 | 1,000 | 1,013 |
2020-12-04 | 1,003 | 1,003 | 996 | 999 | 1,300 | 999 |
2020-12-03 | 981 | 1,011 | 981 | 988 | 1,100 | 988 |
2020-12-02 | 1,000 | 1,010 | 998 | 1,007 | 2,400 | 1,007 |
2020-12-01 | 980 | 993 | 971 | 989 | 1,300 | 989 |
2020-11-30 | 1,002 | 1,011 | 952 | 965 | 6,300 | 965 |
2020-11-27 | 1,005 | 1,009 | 1,005 | 1,009 | 2,000 | 1,009 |
2020-11-26 | 1,004 | 1,005 | 994 | 1,002 | 800 | 1,002 |
2020-11-25 | 1,012 | 1,012 | 996 | 1,002 | 1,200 | 1,002 |
2020-11-24 | 1,019 | 1,019 | 999 | 1,000 | 3,300 | 1,000 |
2020-11-20 | 1,004 | 1,014 | 1,004 | 1,011 | 1,800 | 1,011 |
2020-11-19 | 1,000 | 1,017 | 1,000 | 1,017 | 1,900 | 1,017 |
2020-11-18 | 1,001 | 1,001 | 984 | 991 | 2,200 | 991 |
2020-11-17 | 1,007 | 1,038 | 1,006 | 1,007 | 6,400 | 1,007 |
2020-11-16 | 975 | 1,010 | 975 | 1,006 | 11,200 | 1,006 |
2020-11-13 | 975 | 975 | 961 | 974 | 4,000 | 974 |
2020-11-12 | 959 | 974 | 952 | 973 | 4,600 | 973 |
2020-11-11 | 950 | 958 | 946 | 956 | 3,600 | 956 |
2020-11-10 | 934 | 950 | 934 | 950 | 3,600 | 950 |
2020-11-09 | 940 | 940 | 922 | 934 | 2,800 | 934 |
2020-11-06 | 918 | 938 | 913 | 938 | 1,500 | 938 |
2020-11-05 | 907 | 922 | 907 | 921 | 1,700 | 921 |
2020-11-04 | 930 | 930 | 914 | 922 | 1,000 | 922 |
2020-11-02 | 894 | 915 | 894 | 913 | 1,700 | 913 |
2020-10-30 | 924 | 924 | 924 | 924 | 300 | 924 |
2020-10-29 | 927 | 928 | 919 | 928 | 1,200 | 928 |
2020-10-28 | 910 | 924 | 910 | 922 | 600 | 922 |
2020-10-27 | 911 | 917 | 911 | 917 | 700 | 917 |
2020-10-26 | 915 | 915 | 915 | 915 | 100 | 915 |
2020-10-23 | 929 | 929 | 916 | 916 | 300 | 916 |
2020-10-22 | 900 | 929 | 900 | 918 | 1,000 | 918 |
2020-10-21 | 908 | 908 | 907 | 907 | 200 | 907 |
2020-10-20 | 915 | 918 | 908 | 908 | 700 | 908 |
2020-10-19 | 902 | 932 | 872 | 903 | 2,600 | 903 |
2020-10-16 | 918 | 918 | 914 | 914 | 200 | 914 |
2020-10-15 | 934 | 934 | 922 | 922 | 800 | 922 |
2020-10-14 | 942 | 942 | 931 | 941 | 2,700 | 941 |
2020-10-13 | 938 | 938 | 930 | 937 | 1,000 | 937 |
2020-10-12 | 933 | 939 | 933 | 938 | 500 | 938 |
2020-10-09 | 928 | 940 | 924 | 933 | 1,400 | 933 |
2020-10-08 | 921 | 925 | 901 | 925 | 2,800 | 925 |
2020-10-07 | 942 | 942 | 927 | 936 | 1,600 | 936 |
2020-10-06 | 925 | 944 | 925 | 933 | 3,400 | 933 |
2020-10-05 | 914 | 927 | 914 | 926 | 700 | 926 |
2020-10-02 | 926 | 926 | 904 | 914 | 900 | 914 |
2020-09-30 | 912 | 912 | 911 | 911 | 500 | 911 |
2020-09-29 | 928 | 928 | 910 | 928 | 1,500 | 928 |
2020-09-28 | 930 | 930 | 930 | 930 | 1,500 | 930 |
2020-09-25 | 897 | 908 | 890 | 908 | 1,600 | 908 |
2020-09-24 | 910 | 912 | 904 | 911 | 1,800 | 911 |
2020-09-23 | 909 | 913 | 909 | 913 | 500 | 913 |
2020-09-18 | 919 | 919 | 919 | 919 | 500 | 919 |
2020-09-17 | 913 | 913 | 910 | 913 | 1,400 | 913 |
2020-09-16 | 919 | 923 | 918 | 923 | 900 | 923 |
2020-09-15 | 913 | 922 | 913 | 922 | 1,100 | 922 |
2020-09-14 | 914 | 928 | 914 | 928 | 1,700 | 928 |
2020-09-11 | 928 | 928 | 918 | 924 | 1,700 | 924 |
2020-09-10 | 918 | 940 | 918 | 929 | 3,300 | 929 |
2020-09-09 | 922 | 933 | 914 | 933 | 2,400 | 933 |
2020-09-08 | 922 | 923 | 908 | 922 | 1,300 | 922 |
2020-09-07 | 925 | 925 | 895 | 918 | 800 | 918 |
2020-09-04 | 920 | 920 | 900 | 915 | 1,000 | 915 |
2020-09-03 | 895 | 911 | 895 | 899 | 3,200 | 899 |
2020-09-02 | 895 | 895 | 889 | 894 | 1,600 | 894 |
2020-09-01 | 890 | 890 | 886 | 886 | 900 | 886 |
2020-08-31 | 925 | 925 | 890 | 890 | 1,100 | 890 |
2020-08-28 | 882 | 882 | 881 | 881 | 1,700 | 881 |
2020-08-27 | 888 | 890 | 875 | 881 | 4,200 | 881 |
2020-08-26 | 900 | 900 | 885 | 885 | 2,000 | 885 |
2020-08-25 | 905 | 905 | 881 | 881 | 600 | 881 |
2020-08-24 | 880 | 900 | 880 | 880 | 1,100 | 880 |
2020-08-21 | 881 | 886 | 878 | 878 | 500 | 878 |
2020-08-20 | 888 | 888 | 882 | 882 | 800 | 882 |
2020-08-19 | 879 | 888 | 878 | 888 | 600 | 888 |
2020-08-18 | 879 | 888 | 874 | 879 | 800 | 879 |
2020-08-17 | 871 | 879 | 867 | 879 | 4,100 | 879 |
2020-08-14 | 926 | 926 | 901 | 901 | 600 | 901 |
2020-08-13 | 917 | 926 | 914 | 926 | 1,700 | 926 |
2020-08-12 | 915 | 928 | 915 | 928 | 900 | 928 |
2020-08-11 | 930 | 930 | 928 | 928 | 700 | 928 |
2020-08-07 | 880 | 892 | 880 | 892 | 300 | 892 |
2020-08-06 | 891 | 908 | 891 | 908 | 400 | 908 |
2020-08-05 | 889 | 930 | 889 | 915 | 2,000 | 915 |
2020-08-04 | 875 | 914 | 874 | 904 | 2,100 | 904 |
2020-08-03 | 875 | 875 | 827 | 875 | 3,900 | 875 |
2020-07-31 | 894 | 896 | 875 | 875 | 2,200 | 875 |
2020-07-30 | 915 | 923 | 895 | 895 | 1,600 | 895 |
2020-07-29 | 875 | 878 | 874 | 878 | 500 | 878 |
2020-07-28 | 885 | 885 | 882 | 882 | 600 | 882 |
2020-07-27 | 901 | 901 | 872 | 885 | 2,100 | 885 |
2020-07-22 | 915 | 916 | 905 | 905 | 1,500 | 905 |
2020-07-21 | 897 | 916 | 897 | 916 | 900 | 916 |
2020-07-20 | 915 | 915 | 907 | 910 | 1,400 | 910 |
2020-07-17 | 920 | 920 | 918 | 920 | 400 | 920 |
2020-07-16 | 915 | 930 | 909 | 925 | 3,800 | 925 |
2020-07-15 | 912 | 928 | 911 | 925 | 2,900 | 925 |
2020-07-14 | 909 | 920 | 906 | 908 | 2,600 | 908 |
2020-07-13 | 905 | 908 | 898 | 905 | 1,300 | 905 |
2020-07-10 | 901 | 904 | 895 | 896 | 2,200 | 896 |
2020-07-09 | 902 | 928 | 901 | 901 | 1,100 | 901 |
2020-07-08 | 929 | 930 | 895 | 895 | 4,000 | 895 |
2020-07-07 | 901 | 930 | 900 | 929 | 600 | 929 |
2020-07-06 | 900 | 904 | 900 | 904 | 300 | 904 |
2020-07-03 | 886 | 899 | 886 | 899 | 500 | 899 |
2020-07-02 | 929 | 929 | 900 | 900 | 1,100 | 900 |
2020-07-01 | 933 | 933 | 920 | 929 | 3,600 | 929 |
2020-06-30 | 930 | 930 | 901 | 920 | 2,300 | 920 |
2020-06-29 | 875 | 916 | 875 | 915 | 1,800 | 915 |
2020-06-26 | 884 | 899 | 884 | 899 | 800 | 899 |
2020-06-25 | 882 | 884 | 880 | 884 | 500 | 884 |
2020-06-24 | - | - | - | 912 | - | 912 |
2020-06-23 | 886 | 917 | 886 | 912 | 900 | 912 |
2020-06-22 | 886 | 887 | 886 | 886 | 1,100 | 886 |
2020-06-19 | 896 | 901 | 896 | 901 | 600 | 901 |
2020-06-18 | 919 | 919 | 895 | 911 | 2,500 | 911 |
2020-06-17 | 897 | 912 | 895 | 912 | 4,400 | 912 |
2020-06-16 | 897 | 912 | 891 | 891 | 700 | 891 |
2020-06-15 | 889 | 900 | 884 | 897 | 1,800 | 897 |
2020-06-12 | 890 | 930 | 890 | 904 | 7,200 | 904 |
2020-06-11 | 925 | 935 | 913 | 935 | 3,600 | 935 |
2020-06-10 | 908 | 924 | 908 | 924 | 1,500 | 924 |
2020-06-09 | 938 | 938 | 927 | 938 | 400 | 938 |
2020-06-08 | 944 | 945 | 923 | 938 | 2,000 | 938 |
2020-06-05 | 877 | 935 | 875 | 935 | 3,700 | 935 |
2020-06-04 | 887 | 887 | 887 | 887 | 200 | 887 |
2020-06-03 | 907 | 907 | 872 | 889 | 2,300 | 889 |
2020-06-02 | 915 | 915 | 913 | 914 | 1,000 | 914 |
2020-06-01 | 920 | 920 | 908 | 915 | 700 | 915 |
2020-05-29 | 932 | 932 | 903 | 921 | 3,700 | 921 |
2020-05-28 | 943 | 947 | 937 | 945 | 2,300 | 945 |
2020-05-27 | 958 | 965 | 937 | 937 | 3,200 | 937 |
2020-05-26 | 951 | 951 | 930 | 943 | 1,600 | 943 |
2020-05-25 | 924 | 969 | 910 | 951 | 9,100 | 951 |
2020-05-22 | 894 | 918 | 880 | 914 | 7,100 | 914 |
2020-05-21 | 889 | 908 | 889 | 900 | 1,800 | 900 |
2020-05-20 | 917 | 917 | 897 | 904 | 2,000 | 904 |
2020-05-19 | 897 | 917 | 881 | 917 | 6,500 | 917 |
2020-05-18 | 899 | 899 | 854 | 875 | 2,800 | 875 |
2020-05-15 | 871 | 901 | 871 | 899 | 1,900 | 899 |
2020-05-14 | 901 | 901 | 862 | 884 | 1,600 | 884 |
2020-05-13 | 896 | 910 | 890 | 894 | 2,400 | 894 |
2020-05-12 | 913 | 913 | 892 | 902 | 1,200 | 902 |
2020-05-11 | 901 | 913 | 900 | 913 | 1,100 | 913 |
2020-05-08 | 883 | 903 | 881 | 886 | 3,200 | 886 |
2020-05-07 | 929 | 929 | 898 | 913 | 1,200 | 913 |
2020-05-01 | 915 | 915 | 900 | 915 | 2,200 | 915 |
2020-04-30 | 920 | 939 | 890 | 930 | 7,400 | 930 |
2020-04-28 | 831 | 925 | 831 | 925 | 19,100 | 925 |
2020-04-27 | 810 | 870 | 810 | 820 | 6,100 | 820 |
2020-04-24 | 810 | 810 | 798 | 799 | 3,600 | 799 |
2020-04-23 | 827 | 827 | 781 | 810 | 5,700 | 810 |
2020-04-22 | 779 | 820 | 752 | 797 | 8,700 | 797 |
2020-04-21 | 781 | 874 | 737 | 869 | 24,400 | 869 |
2020-04-20 | 760 | 760 | 751 | 751 | 1,400 | 751 |
2020-04-17 | 778 | 778 | 763 | 763 | 4,200 | 763 |
2020-04-16 | 741 | 779 | 722 | 779 | 5,500 | 779 |
2020-04-15 | 737 | 750 | 722 | 741 | 3,900 | 741 |
2020-04-14 | 700 | 773 | 699 | 749 | 22,600 | 749 |
2020-04-13 | 701 | 701 | 695 | 698 | 2,200 | 698 |
2020-04-10 | 715 | 715 | 700 | 701 | 2,900 | 701 |
2020-04-09 | 709 | 710 | 700 | 700 | 5,000 | 700 |
2020-04-08 | 710 | 715 | 704 | 709 | 3,600 | 709 |
2020-04-07 | 728 | 728 | 683 | 710 | 6,700 | 710 |
2020-04-06 | 693 | 713 | 689 | 713 | 5,800 | 713 |
2020-04-03 | 692 | 703 | 687 | 703 | 700 | 703 |
2020-04-02 | 701 | 701 | 692 | 692 | 3,500 | 692 |
2020-04-01 | 714 | 714 | 701 | 701 | 1,000 | 701 |
2020-03-31 | 764 | 764 | 706 | 714 | 3,200 | 714 |
2020-03-30 | 720 | 726 | 694 | 694 | 3,100 | 694 |
2020-03-27 | 707 | 737 | 704 | 725 | 11,700 | 725 |
2020-03-26 | 693 | 696 | 681 | 696 | 3,800 | 696 |
2020-03-25 | 698 | 715 | 696 | 708 | 3,000 | 708 |
2020-03-24 | 659 | 699 | 659 | 675 | 1,600 | 675 |
2020-03-23 | 662 | 662 | 648 | 659 | 3,300 | 659 |
2020-03-19 | 650 | 656 | 648 | 652 | 6,000 | 652 |
2020-03-18 | 687 | 687 | 647 | 649 | 7,600 | 649 |
2020-03-17 | 633 | 672 | 633 | 663 | 4,000 | 663 |
2020-03-16 | 651 | 671 | 633 | 634 | 2,700 | 634 |
2020-03-13 | 673 | 697 | 650 | 650 | 13,400 | 650 |
2020-03-12 | 669 | 695 | 645 | 673 | 16,600 | 673 |
2020-03-11 | 720 | 720 | 679 | 679 | 4,500 | 679 |
2020-03-10 | 680 | 705 | 635 | 705 | 12,600 | 705 |
2020-03-09 | 740 | 743 | 710 | 710 | 4,400 | 710 |
2020-03-06 | 754 | 754 | 746 | 746 | 3,500 | 746 |
2020-03-05 | 756 | 773 | 751 | 754 | 4,000 | 754 |
2020-03-04 | 752 | 768 | 752 | 756 | 2,000 | 756 |
2020-03-03 | 790 | 790 | 763 | 767 | 3,100 | 767 |
2020-03-02 | 767 | 767 | 746 | 766 | 6,100 | 766 |
2020-02-28 | 793 | 801 | 782 | 782 | 8,600 | 782 |
2020-02-27 | 867 | 867 | 814 | 814 | 5,300 | 814 |
2020-02-26 | 807 | 844 | 799 | 841 | 7,300 | 841 |
2020-02-25 | 843 | 843 | 794 | 795 | 8,900 | 795 |
2020-02-21 | 870 | 875 | 810 | 844 | 9,400 | 844 |
2020-02-20 | 889 | 904 | 868 | 868 | 2,700 | 868 |
2020-02-19 | 873 | 885 | 873 | 885 | 1,800 | 885 |
2020-02-18 | 908 | 915 | 873 | 875 | 2,100 | 875 |
2020-02-17 | 902 | 903 | 878 | 878 | 2,300 | 878 |
2020-02-14 | 904 | 904 | 902 | 902 | 2,100 | 902 |
2020-02-13 | 918 | 918 | 903 | 904 | 1,200 | 904 |
2020-02-12 | 940 | 940 | 923 | 923 | 1,400 | 923 |
2020-02-10 | 930 | 959 | 930 | 939 | 2,000 | 939 |
2020-02-07 | 953 | 953 | 935 | 941 | 2,900 | 941 |
2020-02-06 | 933 | 955 | 924 | 953 | 7,200 | 953 |
2020-02-05 | 922 | 936 | 917 | 929 | 6,900 | 929 |
2020-02-04 | 935 | 935 | 911 | 924 | 4,000 | 924 |
2020-02-03 | 959 | 959 | 911 | 924 | 17,800 | 924 |
2020-01-31 | 889 | 908 | 889 | 898 | 8,800 | 898 |
2020-01-30 | 880 | 899 | 880 | 888 | 2,600 | 888 |
2020-01-29 | 884 | 898 | 878 | 878 | 3,800 | 878 |
2020-01-28 | 875 | 893 | 874 | 887 | 5,700 | 887 |
2020-01-27 | 882 | 893 | 882 | 882 | 3,900 | 882 |
2020-01-24 | 885 | 895 | 882 | 885 | 4,100 | 885 |
2020-01-23 | 891 | 900 | 890 | 891 | 2,300 | 891 |
2020-01-22 | 901 | 902 | 894 | 895 | 3,200 | 895 |
2020-01-21 | 892 | 907 | 892 | 900 | 3,700 | 900 |
2020-01-20 | 897 | 903 | 892 | 903 | 3,600 | 903 |
2020-01-17 | 899 | 907 | 899 | 899 | 5,000 | 899 |
2020-01-16 | 901 | 912 | 900 | 901 | 5,900 | 901 |
2020-01-15 | 888 | 900 | 887 | 900 | 4,500 | 900 |
2020-01-14 | 883 | 895 | 883 | 888 | 4,100 | 888 |
2020-01-10 | 894 | 900 | 883 | 883 | 2,800 | 883 |
2020-01-09 | 894 | 904 | 886 | 894 | 6,200 | 894 |
2020-01-08 | 903 | 907 | 888 | 894 | 9,000 | 894 |
2020-01-07 | 932 | 1,019 | 893 | 900 | 54,000 | 900 |
2020-01-06 | 864 | 882 | 863 | 872 | 2,300 | 872 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株