3153 八洲電機(株) 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	984	992	982	982	8,300	982
2021-12-29	970	989	968	989	14,500	989
2021-12-28	975	975	970	975	11,200	975
2021-12-27	970	975	966	974	7,900	974
2021-12-24	990	990	962	972	17,600	972
2021-12-23	949	964	949	964	9,500	964
2021-12-22	950	954	944	949	12,300	949
2021-12-21	948	949	941	948	7,400	948
2021-12-20	955	955	936	936	21,600	936
2021-12-17	968	968	957	957	9,900	957
2021-12-16	958	965	955	965	11,400	965
2021-12-15	945	960	945	954	13,900	954
2021-12-14	942	948	940	945	8,000	945
2021-12-13	942	947	939	942	7,300	942
2021-12-10	944	944	937	942	10,800	942
2021-12-09	944	944	938	941	6,600	941
2021-12-08	950	950	937	947	11,000	947
2021-12-07	925	949	924	945	22,300	945
2021-12-06	930	933	913	913	15,600	913
2021-12-03	912	928	912	927	12,800	927
2021-12-02	905	917	904	904	16,200	904
2021-12-01	900	913	894	908	12,600	908
2021-11-30	906	921	897	900	27,400	900
2021-11-29	910	915	898	898	26,400	898
2021-11-26	919	919	905	910	23,300	910
2021-11-25	920	920	894	899	52,200	899
2021-11-24	917	918	909	909	14,400	909
2021-11-22	911	914	909	913	8,900	913
2021-11-19	915	915	910	911	11,100	911
2021-11-18	925	925	915	915	16,400	915
2021-11-17	926	930	923	927	9,300	927
2021-11-16	933	933	926	926	14,400	926
2021-11-15	935	938	931	932	5,100	932
2021-11-12	926	933	926	932	9,300	932
2021-11-11	928	931	926	926	11,700	926
2021-11-10	931	933	928	928	11,900	928
2021-11-09	937	942	931	931	14,100	931
2021-11-08	944	947	937	937	16,300	937
2021-11-05	952	952	942	946	14,700	946
2021-11-04	956	956	947	952	19,600	952
2021-11-02	959	959	951	951	4,800	951
2021-11-01	956	960	946	960	22,700	960
2021-10-29	959	965	949	955	11,600	955
2021-10-28	949	959	942	959	99,500	959
2021-10-27	957	957	947	949	16,500	949
2021-10-26	958	958	952	955	17,600	955
2021-10-25	954	958	949	950	22,000	950
2021-10-22	954	959	950	954	22,000	954
2021-10-21	966	966	953	953	14,000	953
2021-10-20	978	988	960	966	23,900	966
2021-10-19	982	982	972	978	13,300	978
2021-10-18	977	982	961	981	19,200	981
2021-10-15	946	979	944	979	33,300	979
2021-10-14	947	947	938	944	21,700	944
2021-10-13	956	956	946	947	34,100	947
2021-10-12	968	969	957	958	20,200	958
2021-10-11	973	976	959	966	22,300	966
2021-10-08	965	978	959	964	30,400	964
2021-10-07	968	972	955	955	19,700	955
2021-10-06	968	984	962	962	22,300	962
2021-10-05	967	976	955	964	22,100	964
2021-10-04	982	986	967	967	21,600	967
2021-10-01	995	996	979	981	33,400	981
2021-09-30	1,017	1,017	998	998	40,700	998
2021-09-29	1,038	1,038	1,005	1,017	223,100	1,017
2021-09-28	1,075	1,098	1,072	1,098	114,900	1,098
2021-09-27	1,084	1,085	1,074	1,074	81,200	1,074
2021-09-24	1,086	1,086	1,073	1,081	59,800	1,081
2021-09-22	1,080	1,080	1,065	1,067	24,100	1,067
2021-09-21	1,070	1,083	1,061	1,080	29,200	1,080
2021-09-17	1,084	1,085	1,073	1,085	27,000	1,085
2021-09-16	1,082	1,082	1,063	1,082	30,200	1,082
2021-09-15	1,076	1,085	1,072	1,085	20,300	1,085
2021-09-14	1,058	1,093	1,058	1,093	43,700	1,093
2021-09-13	1,043	1,057	1,042	1,057	27,500	1,057
2021-09-10	1,019	1,040	1,019	1,040	52,500	1,040
2021-09-09	1,025	1,040	1,025	1,040	30,100	1,040
2021-09-08	1,019	1,025	1,014	1,025	37,000	1,025
2021-09-07	1,010	1,023	1,010	1,017	62,700	1,017
2021-09-06	1,009	1,010	1,001	1,005	63,900	1,005
2021-09-03	990	1,000	990	1,000	35,000	1,000
2021-09-02	989	993	988	991	18,200	991
2021-09-01	990	996	989	994	16,300	994
2021-08-31	1,000	1,000	991	991	22,700	991
2021-08-30	987	1,000	986	1,000	31,300	1,000
2021-08-27	983	987	978	983	56,100	983
2021-08-26	985	988	976	981	21,600	981
2021-08-25	986	986	975	982	18,300	982
2021-08-24	962	980	962	980	57,500	980
2021-08-23	955	960	955	960	19,700	960
2021-08-20	960	960	950	950	294,100	950
2021-08-19	952	958	952	952	13,500	952
2021-08-18	952	958	952	952	50,200	952
2021-08-17	960	960	952	952	33,900	952
2021-08-16	965	965	957	957	52,000	957
2021-08-13	967	968	960	962	95,900	962
2021-08-12	963	967	959	959	17,100	959
2021-08-11	958	958	955	956	14,000	956
2021-08-10	953	960	951	951	37,500	951
2021-08-06	959	959	951	951	81,300	951
2021-08-05	960	965	959	960	13,300	960
2021-08-04	971	971	960	960	25,800	960
2021-08-03	979	979	971	971	15,900	971
2021-08-02	965	982	965	982	31,200	982
2021-07-30	986	986	964	964	75,300	964
2021-07-29	966	980	964	980	25,700	980
2021-07-28	963	967	963	966	11,300	966
2021-07-27	965	966	960	966	9,100	966
2021-07-26	970	970	957	963	32,200	963
2021-07-21	956	962	952	955	54,400	955
2021-07-20	961	965	961	961	16,600	961
2021-07-19	965	970	965	965	17,600	965
2021-07-16	961	977	961	973	43,800	973
2021-07-15	978	984	969	969	12,800	969
2021-07-14	975	978	974	975	7,600	975
2021-07-13	970	976	968	976	19,400	976
2021-07-12	960	970	957	970	21,100	970
2021-07-09	946	952	945	950	70,800	950
2021-07-08	961	965	955	955	22,500	955
2021-07-07	969	972	960	960	30,700	960
2021-07-06	970	973	969	971	14,200	971
2021-07-05	970	974	967	970	17,900	970
2021-07-02	968	976	968	970	32,300	970
2021-07-01	970	974	968	968	25,100	968
2021-06-30	973	981	972	972	13,200	972
2021-06-29	976	980	972	972	18,900	972
2021-06-28	972	978	971	978	16,200	978
2021-06-25	970	974	969	972	29,900	972
2021-06-24	972	976	970	971	15,300	971
2021-06-23	974	978	969	970	15,600	970
2021-06-22	978	978	970	972	20,100	972
2021-06-21	973	976	969	969	19,700	969
2021-06-18	979	982	975	975	14,600	975
2021-06-17	997	998	980	980	15,900	980
2021-06-16	981	985	980	985	7,300	985
2021-06-15	981	981	977	977	7,000	977
2021-06-14	978	981	978	978	6,500	978
2021-06-11	984	984	976	976	20,700	976
2021-06-10	996	996	979	984	11,900	984
2021-06-09	986	991	986	990	5,700	990
2021-06-08	981	986	978	986	6,100	986
2021-06-07	983	985	976	982	8,700	982
2021-06-04	977	985	973	973	10,400	973
2021-06-03	966	980	966	978	3,200	978
2021-06-02	974	976	964	966	11,000	966
2021-06-01	971	975	968	974	8,100	974
2021-05-31	969	986	964	964	10,700	964
2021-05-28	970	979	962	979	14,500	979
2021-05-27	980	987	962	962	11,300	962
2021-05-26	996	996	980	980	12,400	980
2021-05-25	985	989	978	988	14,300	988
2021-05-24	977	985	973	985	10,900	985
2021-05-21	968	976	968	968	7,800	968
2021-05-20	960	969	960	963	8,000	963
2021-05-19	960	962	951	951	12,700	951
2021-05-18	961	962	957	961	7,700	961
2021-05-17	951	969	951	961	6,100	961
2021-05-14	950	959	948	948	9,100	948
2021-05-13	964	964	948	948	11,400	948
2021-05-12	960	975	960	963	7,200	963
2021-05-11	970	970	959	959	12,000	959
2021-05-10	967	975	965	971	6,700	971
2021-05-07	951	964	951	961	8,100	961
2021-05-06	953	957	950	950	8,000	950
2021-04-30	950	955	950	950	9,500	950
2021-04-28	955	960	950	950	7,100	950
2021-04-27	974	974	954	954	8,900	954
2021-04-26	982	982	960	963	10,300	963
2021-04-23	966	966	958	958	13,000	958
2021-04-22	969	969	961	961	8,700	961
2021-04-21	969	973	958	958	10,600	958
2021-04-20	983	983	969	969	6,600	969
2021-04-19	982	988	980	987	4,500	987
2021-04-16	977	982	977	981	4,300	981
2021-04-15	971	980	971	977	2,800	977
2021-04-14	975	980	973	973	3,800	973
2021-04-13	978	982	973	973	6,900	973
2021-04-12	979	979	971	979	3,600	979
2021-04-09	967	970	962	967	9,500	967
2021-04-08	971	973	960	960	14,700	960
2021-04-07	962	982	962	982	8,400	982
2021-04-06	986	988	962	962	13,800	962
2021-04-05	991	993	983	989	11,700	989
2021-04-02	990	994	989	991	3,900	991
2021-04-01	997	997	990	990	6,700	990
2021-03-31	991	1,010	991	997	9,100	997
2021-03-30	993	1,011	991	991	28,200	991
2021-03-29	1,010	1,033	1,009	1,033	42,900	1,033
2021-03-26	1,016	1,018	1,009	1,017	21,400	1,017
2021-03-25	1,012	1,020	1,005	1,020	15,600	1,020
2021-03-24	1,014	1,019	1,007	1,009	9,300	1,009
2021-03-23	1,016	1,019	1,010	1,014	9,200	1,014
2021-03-22	1,015	1,020	1,006	1,016	20,200	1,016
2021-03-19	1,004	1,020	1,004	1,020	20,900	1,020
2021-03-18	1,000	1,010	995	1,010	19,000	1,010
2021-03-17	998	999	991	999	10,300	999
2021-03-16	993	998	988	998	13,400	998
2021-03-15	984	994	975	993	16,200	993
2021-03-12	995	995	980	983	22,500	983
2021-03-11	994	994	987	994	12,300	994
2021-03-10	985	993	981	992	12,500	992
2021-03-09	971	985	964	985	19,900	985
2021-03-08	971	971	961	969	12,000	969
2021-03-05	951	966	943	965	20,600	965
2021-03-04	961	961	950	955	12,100	955
2021-03-03	957	961	950	961	11,800	961
2021-03-02	955	957	937	957	14,300	957
2021-03-01	942	956	935	955	15,800	955
2021-02-26	958	958	931	931	22,700	931
2021-02-25	954	955	941	946	21,600	946
2021-02-24	951	953	940	946	15,700	946
2021-02-22	947	955	945	951	11,700	951
2021-02-19	952	958	942	947	11,100	947
2021-02-18	966	969	950	950	24,300	950
2021-02-17	970	973	964	968	9,200	968
2021-02-16	972	972	963	970	14,400	970
2021-02-15	972	973	964	973	12,200	973
2021-02-12	975	976	969	969	8,300	969
2021-02-10	975	978	967	975	4,700	975
2021-02-09	969	979	962	979	7,000	979
2021-02-08	967	971	961	969	13,200	969
2021-02-05	967	967	957	961	7,000	961
2021-02-04	952	964	952	957	5,300	957
2021-02-03	962	966	952	952	9,500	952
2021-02-02	958	959	956	958	6,300	958
2021-02-01	960	972	957	958	16,100	958
2021-01-29	990	993	973	975	7,700	975
2021-01-28	985	995	976	995	14,900	995
2021-01-27	992	992	982	984	5,700	984
2021-01-26	992	992	981	992	11,700	992
2021-01-25	970	980	966	980	11,400	980
2021-01-22	969	978	968	969	6,800	969
2021-01-21	968	973	967	973	6,100	973
2021-01-20	965	967	959	963	4,000	963
2021-01-19	969	975	962	962	6,900	962
2021-01-18	971	974	969	969	3,600	969
2021-01-15	979	979	970	971	5,100	971
2021-01-14	980	984	975	984	9,400	984
2021-01-13	965	980	965	980	6,100	980
2021-01-12	976	981	962	965	10,000	965
2021-01-08	963	981	956	981	18,200	981
2021-01-07	965	970	958	963	13,200	963
2021-01-06	952	964	952	962	6,200	962
2021-01-05	960	966	954	954	6,900	954
2021-01-04	976	976	959	960	11,600	960

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