3153 八洲電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	329	336	328	332	12,200	332
2010-12-29	323	336	323	336	9,200	336
2010-12-28	324	327	322	326	7,700	326
2010-12-27	330	330	323	328	18,500	328
2010-12-24	337	337	328	332	22,900	332
2010-12-22	332	334	330	330	9,400	330
2010-12-21	330	332	328	331	5,100	331
2010-12-20	327	334	327	334	13,800	334
2010-12-17	322	326	320	326	8,600	326
2010-12-16	319	325	319	321	6,900	321
2010-12-15	319	321	315	316	5,800	316
2010-12-14	315	320	315	320	7,700	320
2010-12-13	314	317	311	317	5,200	317
2010-12-10	311	314	311	314	2,500	314
2010-12-09	315	317	312	317	2,200	317
2010-12-08	319	319	315	315	4,400	315
2010-12-07	313	314	308	314	2,800	314
2010-12-06	314	315	310	313	15,400	313
2010-12-03	313	314	310	314	1,600	314
2010-12-02	315	315	314	314	7,100	314
2010-12-01	312	317	312	317	6,400	317
2010-11-30	312	319	312	319	5,000	319
2010-11-29	311	315	311	315	5,200	315
2010-11-26	319	319	313	313	9,300	313
2010-11-25	318	318	311	317	18,800	317
2010-11-24	310	312	310	312	2,000	312
2010-11-22	311	311	310	311	2,500	311
2010-11-19	307	312	307	311	10,000	311
2010-11-18	308	308	303	307	8,100	307
2010-11-17	306	309	306	307	5,500	307
2010-11-16	312	314	310	313	4,300	313
2010-11-15	306	310	306	309	700	309
2010-11-12	305	314	305	306	2,400	306
2010-11-11	306	308	306	307	2,700	307
2010-11-10	305	308	300	308	8,500	308
2010-11-09	306	307	303	304	2,700	304
2010-11-08	307	307	306	307	1,800	307
2010-11-05	304	309	303	303	3,000	303
2010-11-04	299	308	299	308	3,000	308
2010-11-02	298	308	298	299	5,300	299
2010-11-01	299	299	297	298	2,800	298
2010-10-29	312	312	286	301	45,100	301
2010-10-28	317	320	314	314	5,600	314
2010-10-27	318	318	312	318	9,800	318
2010-10-26	317	320	317	319	2,500	319
2010-10-25	326	326	317	323	18,700	323
2010-10-22	310	319	310	319	2,400	319
2010-10-21	310	315	309	309	800	309
2010-10-20	315	315	309	315	1,300	315
2010-10-18	314	321	313	321	2,400	321
2010-10-15	310	310	310	310	100	310
2010-10-14	311	315	309	315	1,300	315
2010-10-13	314	314	312	314	1,100	314
2010-10-12	307	314	307	314	2,700	314
2010-10-08	310	310	309	309	600	309
2010-10-07	311	311	310	310	1,200	310
2010-10-06	310	315	310	315	5,500	315
2010-10-05	308	310	308	308	1,900	308
2010-10-04	310	315	310	314	4,700	314
2010-10-01	317	318	310	318	9,000	318
2010-09-30	327	327	315	318	22,500	318
2010-09-29	329	340	329	335	14,800	335
2010-09-28	337	338	323	330	6,800	330
2010-09-27	340	340	332	340	11,400	340
2010-09-24	327	332	325	332	9,600	332
2010-09-22	328	333	323	333	20,400	333
2010-09-21	317	319	317	318	600	318
2010-09-17	318	319	316	319	3,000	319
2010-09-16	316	316	315	315	3,200	315
2010-09-15	312	318	311	314	2,000	314
2010-09-14	312	312	312	312	100	312
2010-09-13	311	314	311	313	2,100	313
2010-09-10	317	317	315	315	1,100	315
2010-09-09	315	315	315	315	100	315
2010-09-08	312	318	312	317	1,700	317
2010-09-07	320	325	310	310	8,300	310
2010-09-06	321	321	318	319	15,200	319
2010-09-03	335	335	311	323	15,900	323
2010-09-02	328	334	325	329	14,300	329
2010-09-01	320	324	318	322	11,800	322
2010-08-31	315	322	315	320	18,400	320
2010-08-30	314	323	314	323	12,100	323
2010-08-27	310	316	298	312	27,000	312
2010-08-26	323	325	293	313	29,700	313
2010-08-25	320	327	319	327	4,400	327
2010-08-24	324	329	324	328	5,300	328
2010-08-23	319	334	319	333	10,700	333
2010-08-20	319	333	319	333	6,600	333
2010-08-19	317	317	316	316	3,400	316
2010-08-18	318	327	313	315	4,000	315
2010-08-17	317	318	317	318	1,100	318
2010-08-16	318	318	318	318	1,000	318
2010-08-10	341	341	340	340	2,100	340
2010-08-09	325	325	325	325	100	325
2010-08-06	340	340	321	321	3,300	321
2010-08-05	360	360	332	332	25,200	332
2010-08-04	357	357	349	350	24,100	350
2010-08-03	350	350	347	349	35,200	349
2010-08-02	343	343	340	343	33,200	343
2010-07-30	339	339	333	339	34,400	339
2010-07-29	322	331	322	331	9,100	331
2010-07-28	320	320	319	319	2,200	319
2010-07-27	330	330	319	320	8,800	320
2010-07-26	318	322	316	322	3,800	322
2010-07-23	307	322	306	318	12,300	318
2010-07-22	305	310	305	305	2,900	305
2010-07-21	308	313	305	305	2,500	305
2010-07-20	310	315	302	305	4,000	305
2010-07-16	319	320	310	310	10,600	310
2010-07-15	320	327	320	327	300	327
2010-07-14	321	323	320	320	1,700	320
2010-07-13	325	326	323	323	2,600	323
2010-07-12	325	326	323	326	1,900	326
2010-07-09	326	330	325	330	5,600	330
2010-07-08	330	330	330	330	5,900	330
2010-07-07	329	334	329	330	3,700	330
2010-07-06	344	344	328	339	15,100	339
2010-07-05	338	343	332	340	15,000	340
2010-07-02	330	332	329	332	19,100	332
2010-07-01	335	335	320	330	19,600	330
2010-06-30	335	335	330	335	16,100	335
2010-06-29	334	339	328	339	21,000	339
2010-06-28	335	335	326	326	2,500	326
2010-06-25	340	340	339	339	7,300	339
2010-06-24	326	331	326	331	1,400	331
2010-06-23	328	333	325	333	500	333
2010-06-22	333	336	333	336	2,600	336
2010-06-21	319	325	319	325	1,200	325
2010-06-18	326	326	326	326	600	326
2010-06-17	325	326	322	322	1,100	322
2010-06-16	328	330	321	325	3,600	325
2010-06-14	327	330	326	330	1,300	330
2010-06-11	342	342	326	327	2,100	327
2010-06-10	342	342	342	342	100	342
2010-06-09	346	346	344	344	1,100	344
2010-06-08	324	330	321	330	800	330
2010-06-07	335	337	324	324	2,400	324
2010-06-04	349	349	341	341	12,400	341
2010-06-03	348	348	335	341	16,900	341
2010-06-02	349	349	339	341	17,800	341
2010-06-01	347	347	329	344	20,700	344
2010-05-31	327	339	320	339	22,700	339
2010-05-28	312	319	306	319	15,300	319
2010-05-27	301	310	301	310	11,400	310
2010-05-26	307	307	301	301	10,400	301
2010-05-25	315	315	305	313	1,500	313
2010-05-24	304	320	304	317	2,800	317
2010-05-21	302	310	295	304	13,100	304
2010-05-20	313	317	309	310	2,700	310
2010-05-19	311	313	307	313	3,500	313
2010-05-18	316	316	306	310	6,900	310
2010-05-17	345	345	303	323	64,800	323
2010-05-14	350	355	342	345	13,400	345
2010-05-13	353	356	350	355	6,700	355
2010-05-12	360	360	352	353	7,900	353
2010-05-11	370	370	353	354	15,900	354
2010-05-10	361	362	353	362	12,900	362
2010-05-07	350	353	337	353	17,900	353
2010-05-06	368	368	353	353	24,900	353
2010-04-30	362	366	353	364	30,400	364
2010-04-28	349	359	349	359	37,500	359
2010-04-27	355	355	353	354	13,800	354
2010-04-26	348	350	347	350	9,600	350
2010-04-23	342	350	342	350	15,500	350
2010-04-22	344	350	339	346	9,600	346
2010-04-21	338	344	333	344	13,900	344
2010-04-20	340	340	339	339	9,500	339
2010-04-19	343	345	340	341	8,300	341
2010-04-16	350	350	343	349	4,900	349
2010-04-15	342	350	342	350	9,600	350
2010-04-14	341	348	341	345	6,100	345
2010-04-13	346	348	340	348	4,300	348
2010-04-12	346	347	341	342	7,400	342
2010-04-09	349	349	345	345	8,600	345
2010-04-08	346	350	346	348	10,400	348
2010-04-07	347	355	347	353	8,600	353
2010-04-06	356	356	348	352	19,600	352
2010-04-05	355	355	345	350	19,500	350
2010-04-02	355	355	341	350	28,400	350
2010-04-01	349	353	348	351	21,400	351
2010-03-31	348	348	333	339	26,700	339
2010-03-30	346	353	342	353	21,300	353
2010-03-29	348	358	332	350	14,900	350
2010-03-26	365	367	359	365	28,100	365
2010-03-25	347	361	347	358	24,300	358
2010-03-24	346	355	345	351	36,400	351
2010-03-23	343	345	340	344	15,500	344
2010-03-19	340	340	339	340	7,200	340
2010-03-18	338	340	336	340	10,600	340
2010-03-17	325	334	325	334	15,200	334
2010-03-16	320	328	315	325	10,800	325
2010-03-15	325	330	320	320	14,100	320
2010-03-12	337	337	330	330	5,000	330
2010-03-11	337	337	332	337	4,000	337
2010-03-10	340	341	336	338	5,700	338
2010-03-09	344	344	340	344	5,100	344
2010-03-08	335	343	335	343	6,500	343
2010-03-05	336	338	332	338	5,300	338
2010-03-04	346	346	333	333	24,800	333
2010-03-03	335	339	331	336	23,100	336
2010-03-02	330	333	321	330	32,700	330
2010-03-01	325	327	320	327	25,800	327
2010-02-26	312	317	312	316	24,400	316
2010-02-25	298	305	297	303	7,800	303
2010-02-24	293	306	290	306	30,600	306
2010-02-23	301	302	295	296	10,100	296
2010-02-22	299	300	297	300	6,700	300
2010-02-19	299	300	297	297	21,500	297
2010-02-18	305	305	303	304	10,700	304
2010-02-17	310	310	303	305	10,400	305
2010-02-16	306	307	305	305	6,200	305
2010-02-15	316	316	303	305	10,100	305
2010-02-12	315	316	301	316	3,300	316
2010-02-10	315	318	314	315	2,000	315
2010-02-09	314	320	314	315	6,800	315
2010-02-08	316	316	292	316	7,100	316
2010-02-05	318	321	313	321	8,900	321
2010-02-04	329	329	320	328	15,300	328
2010-02-03	327	327	316	320	15,900	320
2010-02-02	324	324	313	320	20,900	320
2010-02-01	326	326	310	315	23,100	315
2010-01-29	325	325	317	318	13,900	318
2010-01-28	321	323	317	320	13,400	320
2010-01-27	326	326	315	323	18,300	323
2010-01-26	325	325	318	318	5,500	318
2010-01-25	317	325	317	325	2,700	325
2010-01-22	315	325	312	322	14,100	322
2010-01-21	314	320	314	318	1,900	318
2010-01-20	315	317	312	315	10,200	315
2010-01-19	312	318	312	315	9,500	315
2010-01-18	312	315	310	315	20,300	315
2010-01-15	315	325	315	320	14,700	320
2010-01-14	315	326	314	320	11,000	320
2010-01-13	324	324	317	320	7,000	320
2010-01-12	334	334	316	324	30,200	324
2010-01-08	331	335	326	330	8,600	330
2010-01-07	339	339	330	332	12,500	332
2010-01-06	338	339	331	332	27,600	332
2010-01-05	338	338	328	330	16,300	330
2010-01-04	332	333	325	330	18,400	330

分割・併合履歴：なし

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