1352 (株)ホウスイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	847	856	847	856	1,700	856
2021-12-29	815	850	815	848	3,300	848
2021-12-28	806	808	802	803	1,400	803
2021-12-27	800	805	800	803	1,000	803
2021-12-24	802	804	799	799	6,300	799
2021-12-23	796	803	796	798	2,700	798
2021-12-22	816	817	803	803	6,400	803
2021-12-21	816	819	815	819	1,200	819
2021-12-20	830	830	816	816	3,600	816
2021-12-17	818	837	818	830	5,900	830
2021-12-16	866	887	808	815	16,100	815
2021-12-15	891	891	854	854	3,200	854
2021-12-14	931	931	895	900	3,700	900
2021-12-13	939	955	931	940	3,600	940
2021-12-10	920	920	909	909	4,100	909
2021-12-09	924	928	920	920	1,300	920
2021-12-08	916	927	915	924	1,700	924
2021-12-07	912	920	908	918	5,100	918
2021-12-06	905	912	905	912	1,000	912
2021-12-03	882	908	882	907	1,600	907
2021-12-02	916	916	881	882	2,200	882
2021-12-01	890	909	886	909	800	909
2021-11-30	929	929	879	879	4,200	879
2021-11-29	927	927	909	911	2,400	911
2021-11-26	920	920	915	915	2,500	915
2021-11-25	920	920	920	920	200	920
2021-11-24	918	918	918	918	100	918
2021-11-22	919	919	919	919	700	919
2021-11-19	914	919	914	919	400	919
2021-11-18	915	915	914	914	400	914
2021-11-17	915	915	914	914	200	914
2021-11-16	916	916	916	916	300	916
2021-11-15	918	918	916	916	300	916
2021-11-12	917	923	917	923	1,100	923
2021-11-11	917	924	917	917	500	917
2021-11-10	925	925	925	925	100	925
2021-11-09	925	925	925	925	100	925
2021-11-08	949	949	921	930	900	930
2021-11-05	917	931	917	919	900	919
2021-11-04	925	930	923	923	3,300	923
2021-11-02	914	914	910	910	1,200	910
2021-11-01	934	934	910	913	1,100	913
2021-10-29	917	925	915	925	400	925
2021-10-28	920	940	911	911	1,600	911
2021-10-27	920	920	920	920	500	920
2021-10-26	930	943	920	920	1,400	920
2021-10-25	928	937	928	936	1,400	936
2021-10-22	926	926	926	926	200	926
2021-10-21	924	933	924	926	400	926
2021-10-20	928	930	922	923	3,700	923
2021-10-19	932	934	925	925	1,100	925
2021-10-18	932	932	932	932	400	932
2021-10-15	939	947	939	947	1,700	947
2021-10-14	939	939	939	939	200	939
2021-10-13	937	940	937	940	700	940
2021-10-12	947	947	938	944	1,800	944
2021-10-11	947	947	935	940	1,800	940
2021-10-08	942	970	940	940	1,200	940
2021-10-07	931	947	931	942	800	942
2021-10-06	940	940	930	930	1,100	930
2021-10-05	954	954	929	931	2,100	931
2021-10-04	963	976	963	963	1,300	963
2021-10-01	958	959	951	959	1,300	959
2021-09-30	960	960	960	960	500	960
2021-09-29	965	974	965	969	2,300	969
2021-09-28	957	976	957	975	2,100	975
2021-09-27	947	998	947	957	12,700	957
2021-09-24	938	954	936	947	5,400	947
2021-09-22	934	950	934	938	2,000	938
2021-09-21	952	967	942	942	2,500	942
2021-09-17	980	981	974	981	4,200	981
2021-09-16	964	980	964	980	1,100	980
2021-09-15	968	970	960	970	2,800	970
2021-09-14	969	970	968	970	900	970
2021-09-13	974	974	969	973	1,000	973
2021-09-10	962	985	958	985	5,000	985
2021-09-09	960	961	960	961	800	961
2021-09-08	951	962	950	962	2,500	962
2021-09-07	951	955	947	955	1,600	955
2021-09-06	933	951	930	951	4,400	951
2021-09-03	924	935	924	933	1,200	933
2021-09-02	930	930	924	927	600	927
2021-09-01	924	924	924	924	100	924
2021-08-31	921	926	921	924	500	924
2021-08-30	922	929	919	929	700	929
2021-08-27	932	932	917	918	400	918
2021-08-26	934	934	932	932	400	932
2021-08-25	929	929	929	929	200	929
2021-08-24	929	929	929	929	600	929
2021-08-23	937	937	931	932	700	932
2021-08-20	906	935	906	907	1,000	907
2021-08-19	923	923	910	910	3,000	910
2021-08-18	927	927	927	927	900	927
2021-08-17	927	927	927	927	1,600	927
2021-08-16	928	930	927	927	1,000	927
2021-08-13	943	943	929	929	300	929
2021-08-12	925	942	925	942	300	942
2021-08-11	921	923	921	923	800	923
2021-08-10	920	925	920	925	400	925
2021-08-06	915	919	915	918	500	918
2021-08-05	951	951	922	922	1,600	922
2021-08-04	964	966	951	951	2,300	951
2021-08-03	970	970	955	968	500	968
2021-08-02	949	973	949	970	700	970
2021-07-30	975	975	949	949	3,400	949
2021-07-29	953	975	950	975	4,900	975
2021-07-28	975	980	959	959	2,600	959
2021-07-27	981	983	968	968	3,000	968
2021-07-26	1,033	1,033	958	981	41,300	981
2021-07-21	927	943	927	943	200	943
2021-07-20	930	955	930	930	1,200	930
2021-07-19	925	958	925	936	900	936
2021-07-16	926	926	925	925	500	925
2021-07-15	928	929	927	929	700	929
2021-07-14	930	940	930	940	300	940
2021-07-13	930	930	930	930	200	930
2021-07-12	926	945	926	940	1,700	940
2021-07-09	911	926	910	924	1,700	924
2021-07-08	933	935	922	922	1,400	922
2021-07-07	942	942	932	932	500	932
2021-07-06	949	950	943	943	400	943
2021-07-05	944	947	944	945	400	945
2021-07-02	956	956	951	951	400	951
2021-07-01	960	960	945	956	800	956
2021-06-30	947	947	947	947	200	947
2021-06-29	939	954	939	943	800	943
2021-06-28	949	949	949	949	400	949
2021-06-25	941	948	940	948	2,200	948
2021-06-24	939	943	936	936	500	936
2021-06-23	954	954	954	954	100	954
2021-06-22	931	954	931	954	1,500	954
2021-06-21	946	958	935	935	3,100	935
2021-06-18	961	961	943	946	1,800	946
2021-06-17	960	960	960	960	200	960
2021-06-16	955	968	955	966	600	966
2021-06-15	960	962	951	951	1,400	951
2021-06-14	971	971	967	967	800	967
2021-06-11	973	973	958	958	1,200	958
2021-06-10	958	958	958	958	300	958
2021-06-09	957	958	957	958	800	958
2021-06-08	952	952	951	951	500	951
2021-06-07	956	957	953	953	600	953
2021-06-04	955	958	955	957	1,300	957
2021-06-03	965	970	963	970	1,400	970
2021-06-02	968	968	960	965	1,000	965
2021-06-01	976	976	971	971	700	971
2021-05-31	956	976	956	958	2,500	958
2021-05-28	960	960	952	957	2,200	957
2021-05-27	965	965	958	958	600	958
2021-05-26	962	962	960	960	400	960
2021-05-25	973	973	954	964	2,400	964
2021-05-24	985	988	985	988	500	988
2021-05-21	982	982	963	976	1,500	976
2021-05-20	965	965	961	961	1,000	961
2021-05-19	969	969	954	955	800	955
2021-05-18	967	967	954	954	400	954
2021-05-17	950	966	950	952	3,500	952
2021-05-14	989	990	972	972	1,100	972
2021-05-13	984	989	978	981	600	981
2021-05-12	984	984	984	984	200	984
2021-05-11	985	985	985	985	700	985
2021-05-10	978	986	978	986	600	986
2021-05-07	990	990	980	980	700	980
2021-05-06	983	983	974	983	600	983
2021-04-30	988	988	983	983	900	983
2021-04-28	984	988	976	988	1,200	988
2021-04-27	996	996	985	985	500	985
2021-04-26	985	985	985	985	100	985
2021-04-23	994	994	982	984	300	984
2021-04-22	976	993	976	989	1,100	989
2021-04-21	986	991	986	991	1,200	991
2021-04-20	988	1,007	986	986	1,600	986
2021-04-19	996	1,006	996	1,006	500	1,006
2021-04-16	1,000	1,000	996	996	200	996
2021-04-15	1,004	1,004	997	1,001	600	1,001
2021-04-14	997	997	997	997	1,100	997
2021-04-13	998	998	998	998	400	998
2021-04-12	997	997	997	997	100	997
2021-04-09	995	996	995	995	1,000	995
2021-04-08	1,009	1,009	1,001	1,001	400	1,001
2021-04-07	998	1,009	998	1,009	700	1,009
2021-04-06	1,001	1,010	998	998	1,600	998
2021-04-05	1,001	1,010	1,000	1,001	1,400	1,001
2021-04-02	1,001	1,003	1,001	1,003	800	1,003
2021-04-01	1,010	1,010	1,001	1,001	400	1,001
2021-03-31	986	1,009	986	1,009	800	1,009
2021-03-30	1,008	1,008	991	991	1,800	991
2021-03-29	1,009	1,010	1,003	1,010	2,400	1,010
2021-03-26	1,006	1,006	999	1,006	1,900	1,006
2021-03-25	995	1,006	995	1,006	1,100	1,006
2021-03-24	1,005	1,005	985	994	2,300	994
2021-03-23	1,005	1,005	1,002	1,005	2,200	1,005
2021-03-22	1,005	1,005	1,001	1,004	2,200	1,004
2021-03-19	992	1,005	992	1,005	3,100	1,005
2021-03-18	986	1,002	985	1,002	3,000	1,002
2021-03-17	997	998	991	998	1,700	998
2021-03-16	995	997	986	997	3,400	997
2021-03-15	992	996	972	996	4,500	996
2021-03-12	988	998	988	998	3,200	998
2021-03-11	995	999	988	997	2,200	997
2021-03-10	988	999	980	998	2,900	998
2021-03-09	989	989	963	982	5,300	982
2021-03-08	989	989	989	989	500	989
2021-03-05	980	989	980	989	1,300	989
2021-03-04	984	984	980	980	500	980
2021-03-03	982	986	982	986	800	986
2021-03-02	998	998	988	996	1,400	996
2021-03-01	988	988	974	988	1,700	988
2021-02-26	976	990	976	988	500	988
2021-02-25	963	981	963	981	2,700	981
2021-02-24	978	978	965	965	700	965
2021-02-22	941	963	941	963	1,800	963
2021-02-19	956	956	954	954	300	954
2021-02-18	980	981	963	968	3,100	968
2021-02-17	991	997	991	995	600	995
2021-02-16	996	996	992	992	700	992
2021-02-15	1,011	1,011	1,000	1,010	900	1,010
2021-02-12	996	1,004	996	999	500	999
2021-02-10	1,009	1,009	995	998	2,200	998
2021-02-09	1,010	1,010	1,008	1,008	1,000	1,008
2021-02-08	1,009	1,009	1,008	1,008	800	1,008
2021-02-05	979	1,007	979	1,007	2,400	1,007
2021-02-04	995	1,000	995	1,000	500	1,000
2021-02-03	994	996	994	996	300	996
2021-02-02	1,004	1,004	991	1,002	900	1,002
2021-02-01	1,007	1,007	986	990	1,200	990
2021-01-29	1,001	1,005	994	997	5,200	997
2021-01-28	1,004	1,004	993	998	3,600	998
2021-01-27	995	1,004	995	996	500	996
2021-01-26	1,014	1,014	993	993	1,800	993
2021-01-25	1,000	1,007	1,000	1,004	1,300	1,004
2021-01-22	1,012	1,013	1,000	1,000	1,400	1,000
2021-01-21	983	1,007	983	997	600	997
2021-01-20	987	1,000	987	995	800	995
2021-01-19	1,000	1,008	1,000	1,000	700	1,000
2021-01-18	1,006	1,006	1,000	1,000	300	1,000
2021-01-15	1,000	1,006	995	1,006	1,500	1,006
2021-01-14	1,000	1,015	1,000	1,008	900	1,008
2021-01-13	1,009	1,024	1,002	1,010	1,200	1,010
2021-01-12	1,015	1,015	1,009	1,009	700	1,009
2021-01-08	1,014	1,014	1,012	1,012	900	1,012
2021-01-07	1,005	1,025	1,005	1,012	1,200	1,012
2021-01-06	987	999	987	999	1,100	999
2021-01-05	1,003	1,003	988	990	1,500	990
2021-01-04	975	992	975	992	600	992

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 [2021年度]

1352 (株)ホウスイの時系列データ [2021年度]