3297 (株)東武住販 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,037 | 1,037 | 1,013 | 1,030 | 2,900 | 515 |
| 2014-12-29 | 1,006 | 1,037 | 1,006 | 1,037 | 8,800 | 518.50 |
| 2014-12-26 | 985 | 1,000 | 985 | 1,000 | 3,200 | 500 |
| 2014-12-25 | 990 | 994 | 983 | 986 | 6,400 | 493 |
| 2014-12-24 | 990 | 991 | 983 | 991 | 6,400 | 495.50 |
| 2014-12-22 | 990 | 996 | 984 | 986 | 6,000 | 493 |
| 2014-12-19 | 984 | 990 | 980 | 990 | 1,700 | 495 |
| 2014-12-18 | 972 | 984 | 969 | 980 | 2,200 | 490 |
| 2014-12-17 | 970 | 974 | 965 | 968 | 11,100 | 484 |
| 2014-12-16 | 979 | 979 | 970 | 970 | 4,400 | 485 |
| 2014-12-15 | 984 | 987 | 978 | 980 | 24,100 | 490 |
| 2014-12-12 | 977 | 981 | 975 | 975 | 2,400 | 487.50 |
| 2014-12-11 | 973 | 980 | 973 | 980 | 3,800 | 490 |
| 2014-12-10 | 972 | 979 | 972 | 979 | 4,400 | 489.50 |
| 2014-12-09 | 973 | 978 | 972 | 978 | 800 | 489 |
| 2014-12-08 | 974 | 982 | 974 | 978 | 3,900 | 489 |
| 2014-12-05 | 980 | 982 | 976 | 982 | 3,100 | 491 |
| 2014-12-04 | 973 | 985 | 973 | 980 | 2,400 | 490 |
| 2014-12-03 | 972 | 978 | 972 | 978 | 1,300 | 489 |
| 2014-12-02 | 976 | 977 | 972 | 976 | 3,300 | 488 |
| 2014-12-01 | 971 | 977 | 971 | 977 | 1,100 | 488.50 |
| 2014-11-28 | 970 | 981 | 970 | 980 | 1,800 | 490 |
| 2014-11-27 | 970 | 971 | 970 | 970 | 2,500 | 485 |
| 2014-11-26 | 970 | 974 | 970 | 970 | 5,800 | 485 |
| 2014-11-25 | 961 | 962 | 957 | 957 | 1,300 | 478.50 |
| 2014-11-21 | 959 | 959 | 959 | 959 | 200 | 479.50 |
| 2014-11-20 | 960 | 960 | 959 | 959 | 900 | 479.50 |
| 2014-11-19 | 957 | 960 | 957 | 960 | 300 | 480 |
| 2014-11-18 | 960 | 979 | 957 | 957 | 4,600 | 478.50 |
| 2014-11-17 | 959 | 988 | 959 | 961 | 1,700 | 480.50 |
| 2014-11-14 | 970 | 972 | 962 | 970 | 2,100 | 485 |
| 2014-11-13 | 974 | 989 | 970 | 970 | 1,300 | 485 |
| 2014-11-12 | 1,001 | 1,001 | 967 | 973 | 3,900 | 486.50 |
| 2014-11-11 | 1,002 | 1,002 | 1,001 | 1,001 | 400 | 500.50 |
| 2014-11-10 | 1,000 | 1,002 | 980 | 990 | 4,700 | 495 |
| 2014-11-07 | 1,000 | 1,004 | 973 | 975 | 4,600 | 487.50 |
| 2014-11-06 | 1,000 | 1,000 | 968 | 968 | 1,900 | 484 |
| 2014-11-05 | 955 | 999 | 955 | 999 | 3,500 | 499.50 |
| 2014-11-04 | 1,000 | 1,014 | 971 | 980 | 24,400 | 490 |
| 2014-10-31 | 929 | 947 | 928 | 947 | 1,600 | 473.50 |
| 2014-10-30 | 933 | 933 | 928 | 928 | 500 | 464 |
| 2014-10-29 | 929 | 929 | 928 | 928 | 600 | 464 |
| 2014-10-28 | 931 | 931 | 929 | 929 | 1,100 | 464.50 |
| 2014-10-27 | 929 | 933 | 928 | 933 | 600 | 466.50 |
| 2014-10-24 | 930 | 934 | 928 | 928 | 1,800 | 464 |
| 2014-10-23 | 921 | 928 | 921 | 928 | 700 | 464 |
| 2014-10-22 | 919 | 921 | 919 | 921 | 1,200 | 460.50 |
| 2014-10-21 | 942 | 942 | 928 | 928 | 300 | 464 |
| 2014-10-20 | 926 | 949 | 926 | 940 | 1,000 | 470 |
| 2014-10-17 | 931 | 932 | 920 | 929 | 1,400 | 464.50 |
| 2014-10-16 | 955 | 955 | 930 | 930 | 3,100 | 465 |
| 2014-10-15 | 950 | 955 | 950 | 955 | 400 | 477.50 |
| 2014-10-14 | 952 | 952 | 941 | 943 | 2,900 | 471.50 |
| 2014-10-10 | 977 | 977 | 970 | 970 | 1,900 | 485 |
| 2014-10-09 | 984 | 988 | 978 | 978 | 1,700 | 489 |
| 2014-10-08 | 981 | 981 | 981 | 981 | 200 | 490.50 |
| 2014-10-07 | 981 | 991 | 981 | 991 | 300 | 495.50 |
| 2014-10-06 | 981 | 1,005 | 981 | 986 | 3,300 | 493 |
| 2014-10-03 | 980 | 981 | 970 | 970 | 2,300 | 485 |
| 2014-10-02 | 990 | 996 | 970 | 974 | 4,900 | 487 |
| 2014-10-01 | 990 | 997 | 988 | 990 | 1,000 | 495 |
| 2014-09-30 | 997 | 998 | 990 | 990 | 3,800 | 495 |
| 2014-09-29 | 993 | 1,005 | 991 | 991 | 3,500 | 495.50 |
| 2014-09-26 | 997 | 997 | 989 | 996 | 1,100 | 498 |
| 2014-09-25 | 998 | 998 | 987 | 989 | 1,000 | 494.50 |
| 2014-09-24 | 998 | 998 | 987 | 988 | 2,100 | 494 |
| 2014-09-22 | 996 | 996 | 990 | 995 | 3,100 | 497.50 |
| 2014-09-19 | 996 | 999 | 990 | 999 | 1,600 | 499.50 |
| 2014-09-18 | 997 | 1,000 | 990 | 995 | 2,000 | 497.50 |
| 2014-09-17 | 1,000 | 1,000 | 990 | 997 | 3,900 | 498.50 |
| 2014-09-16 | 999 | 1,000 | 996 | 1,000 | 800 | 500 |
| 2014-09-12 | 1,004 | 1,004 | 983 | 990 | 2,000 | 495 |
| 2014-09-11 | 990 | 990 | 979 | 979 | 1,300 | 489.50 |
| 2014-09-10 | 981 | 996 | 980 | 989 | 1,000 | 494.50 |
| 2014-09-09 | 981 | 986 | 981 | 983 | 1,600 | 491.50 |
| 2014-09-08 | 993 | 993 | 981 | 981 | 1,000 | 490.50 |
| 2014-09-05 | 1,001 | 1,002 | 992 | 992 | 2,400 | 496 |
| 2014-09-04 | 1,003 | 1,003 | 1,001 | 1,001 | 1,000 | 500.50 |
| 2014-09-03 | 999 | 1,013 | 999 | 1,000 | 3,300 | 500 |
| 2014-09-02 | 1,009 | 1,009 | 999 | 999 | 2,500 | 499.50 |
| 2014-09-01 | 1,006 | 1,009 | 999 | 1,009 | 4,200 | 504.50 |
| 2014-08-29 | 1,008 | 1,009 | 995 | 1,002 | 2,000 | 501 |
| 2014-08-28 | 1,015 | 1,032 | 1,010 | 1,012 | 2,700 | 506 |
| 2014-08-27 | 1,034 | 1,034 | 1,014 | 1,015 | 2,600 | 507.50 |
| 2014-08-26 | 1,038 | 1,039 | 1,035 | 1,036 | 800 | 518 |
| 2014-08-25 | 1,043 | 1,043 | 1,014 | 1,028 | 1,900 | 514 |
| 2014-08-22 | 1,025 | 1,039 | 1,025 | 1,039 | 5,300 | 519.50 |
| 2014-08-21 | 1,017 | 1,022 | 1,009 | 1,011 | 5,500 | 505.50 |
| 2014-08-20 | 990 | 1,013 | 990 | 1,010 | 13,800 | 505 |
| 2014-08-19 | 982 | 990 | 982 | 990 | 4,200 | 495 |
| 2014-08-18 | 984 | 990 | 982 | 988 | 2,400 | 494 |
| 2014-08-15 | 982 | 990 | 978 | 990 | 7,800 | 495 |
| 2014-08-14 | 977 | 989 | 977 | 980 | 5,700 | 490 |
| 2014-08-13 | 956 | 965 | 954 | 965 | 3,000 | 482.50 |
| 2014-08-12 | 950 | 960 | 950 | 960 | 12,000 | 480 |
| 2014-08-11 | 941 | 948 | 941 | 946 | 7,000 | 473 |
| 2014-08-08 | 961 | 962 | 947 | 948 | 9,400 | 474 |
| 2014-08-07 | 970 | 970 | 960 | 962 | 6,200 | 481 |
| 2014-08-06 | 979 | 979 | 972 | 972 | 7,200 | 486 |
| 2014-08-05 | 985 | 986 | 981 | 982 | 6,100 | 491 |
| 2014-08-04 | 998 | 998 | 987 | 990 | 3,700 | 495 |
| 2014-08-01 | 996 | 998 | 991 | 998 | 5,900 | 499 |
| 2014-07-31 | 1,000 | 1,002 | 997 | 997 | 6,700 | 498.50 |
| 2014-07-30 | 1,003 | 1,005 | 999 | 999 | 9,800 | 499.50 |
| 2014-07-29 | 1,002 | 1,003 | 1,002 | 1,003 | 2,700 | 501.50 |
| 2014-07-28 | 1,005 | 1,006 | 1,003 | 1,004 | 1,500 | 502 |
| 2014-07-25 | 1,001 | 1,005 | 1,001 | 1,005 | 2,300 | 502.50 |
| 2014-07-24 | 1,009 | 1,009 | 1,001 | 1,002 | 5,200 | 501 |
| 2014-07-23 | 1,008 | 1,009 | 1,006 | 1,009 | 1,000 | 504.50 |
| 2014-07-22 | 1,006 | 1,012 | 1,002 | 1,004 | 7,500 | 502 |
| 2014-07-18 | 1,010 | 1,012 | 1,002 | 1,009 | 9,100 | 504.50 |
| 2014-07-17 | 1,020 | 1,021 | 1,011 | 1,012 | 9,400 | 506 |
| 2014-07-16 | 1,017 | 1,020 | 1,015 | 1,015 | 5,100 | 507.50 |
| 2014-07-15 | 1,028 | 1,029 | 1,012 | 1,014 | 18,100 | 507 |
| 2014-07-14 | 1,035 | 1,035 | 1,020 | 1,033 | 9,400 | 516.50 |
| 2014-07-11 | 1,031 | 1,038 | 1,015 | 1,018 | 17,100 | 509 |
| 2014-07-10 | 1,031 | 1,040 | 1,029 | 1,030 | 3,600 | 515 |
| 2014-07-09 | 1,029 | 1,036 | 1,029 | 1,031 | 5,100 | 515.50 |
| 2014-07-08 | 1,040 | 1,040 | 1,030 | 1,031 | 3,500 | 515.50 |
| 2014-07-07 | 1,044 | 1,045 | 1,035 | 1,039 | 2,000 | 519.50 |
| 2014-07-04 | 1,028 | 1,045 | 1,028 | 1,036 | 3,800 | 518 |
| 2014-07-03 | 1,030 | 1,038 | 1,020 | 1,026 | 9,000 | 513 |
| 2014-07-02 | 1,046 | 1,050 | 1,033 | 1,033 | 5,100 | 516.50 |
| 2014-07-01 | 1,021 | 1,040 | 1,020 | 1,035 | 8,500 | 517.50 |
| 2014-06-30 | 1,026 | 1,048 | 1,021 | 1,025 | 4,600 | 512.50 |
| 2014-06-27 | 1,042 | 1,060 | 1,024 | 1,025 | 13,100 | 512.50 |
| 2014-06-26 | 1,048 | 1,059 | 1,040 | 1,041 | 8,000 | 520.50 |
| 2014-06-25 | 1,065 | 1,065 | 1,030 | 1,047 | 19,700 | 523.50 |
| 2014-06-24 | 1,110 | 1,110 | 1,071 | 1,075 | 24,300 | 537.50 |
| 2014-06-23 | 1,080 | 1,166 | 1,071 | 1,115 | 64,700 | 557.50 |
| 2014-06-20 | 1,028 | 1,090 | 1,020 | 1,050 | 53,000 | 525 |
| 2014-06-19 | 1,029 | 1,031 | 1,018 | 1,021 | 11,900 | 510.50 |
| 2014-06-18 | 1,016 | 1,027 | 1,016 | 1,021 | 7,100 | 510.50 |
| 2014-06-17 | 1,013 | 1,021 | 1,012 | 1,014 | 5,800 | 507 |
| 2014-06-16 | 1,060 | 1,060 | 1,011 | 1,018 | 14,400 | 509 |
| 2014-06-13 | 1,017 | 1,048 | 1,015 | 1,040 | 9,300 | 520 |
| 2014-06-12 | 1,023 | 1,029 | 1,002 | 1,018 | 20,100 | 509 |
| 2014-06-11 | 1,060 | 1,075 | 1,033 | 1,039 | 10,100 | 519.50 |
| 2014-06-10 | 1,084 | 1,084 | 1,000 | 1,064 | 16,300 | 532 |
| 2014-06-09 | 1,096 | 1,118 | 1,087 | 1,087 | 7,700 | 543.50 |
| 2014-06-06 | 1,080 | 1,101 | 1,080 | 1,093 | 11,100 | 546.50 |
| 2014-06-05 | 1,085 | 1,085 | 1,068 | 1,076 | 8,300 | 538 |
| 2014-06-04 | 1,110 | 1,110 | 1,081 | 1,086 | 12,300 | 543 |
| 2014-06-03 | 1,082 | 1,120 | 1,068 | 1,119 | 40,000 | 559.50 |
| 2014-06-02 | 1,076 | 1,096 | 1,067 | 1,073 | 23,500 | 536.50 |
| 2014-05-30 | 1,150 | 1,150 | 1,076 | 1,091 | 23,500 | 545.50 |
| 2014-05-29 | 1,078 | 1,170 | 1,052 | 1,137 | 49,500 | 568.50 |
| 2014-05-28 | 1,120 | 1,138 | 1,060 | 1,088 | 70,600 | 544 |
| 2014-05-27 | 1,190 | 1,190 | 1,130 | 1,142 | 31,500 | 571 |
| 2014-05-26 | 1,187 | 1,209 | 1,155 | 1,180 | 61,100 | 590 |
| 2014-05-23 | 1,298 | 1,299 | 1,216 | 1,217 | 110,300 | 608.50 |
| 2014-05-22 | 1,400 | 1,423 | 1,275 | 1,275 | 820,400 | 637.50 |
分割・併合履歴 ： [2017-05-29]1株→2株
