3297 (株)東武住販 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 | 970 | 978 | 963 | 972 | 5,100 | 972 |
2020-12-29 | 965 | 970 | 954 | 970 | 2,500 | 970 |
2020-12-28 | 965 | 965 | 944 | 950 | 10,400 | 950 |
2020-12-25 | 996 | 1,011 | 964 | 971 | 53,700 | 971 |
2020-12-24 | 966 | 967 | 966 | 966 | 600 | 966 |
2020-12-23 | 962 | 983 | 962 | 965 | 2,100 | 965 |
2020-12-22 | 980 | 983 | 962 | 962 | 6,400 | 962 |
2020-12-21 | 990 | 990 | 978 | 978 | 3,800 | 978 |
2020-12-18 | 984 | 984 | 971 | 975 | 2,000 | 975 |
2020-12-17 | 971 | 985 | 970 | 970 | 4,500 | 970 |
2020-12-16 | 974 | 974 | 965 | 970 | 2,100 | 970 |
2020-12-15 | 965 | 973 | 965 | 973 | 1,400 | 973 |
2020-12-14 | 970 | 970 | 965 | 967 | 2,100 | 967 |
2020-12-11 | 968 | 968 | 951 | 954 | 600 | 954 |
2020-12-10 | 965 | 968 | 950 | 968 | 1,300 | 968 |
2020-12-09 | 947 | 977 | 945 | 970 | 12,500 | 970 |
2020-12-08 | 946 | 949 | 933 | 938 | 1,000 | 938 |
2020-12-07 | 937 | 941 | 937 | 941 | 800 | 941 |
2020-12-04 | 931 | 939 | 931 | 937 | 1,700 | 937 |
2020-12-03 | 934 | 938 | 930 | 932 | 1,000 | 932 |
2020-12-02 | 930 | 934 | 926 | 934 | 2,300 | 934 |
2020-12-01 | 949 | 949 | 930 | 930 | 1,700 | 930 |
2020-11-30 | 924 | 949 | 924 | 936 | 5,200 | 936 |
2020-11-27 | 919 | 934 | 919 | 933 | 2,000 | 933 |
2020-11-26 | 929 | 934 | 925 | 934 | 2,700 | 934 |
2020-11-25 | 926 | 926 | 925 | 926 | 1,300 | 926 |
2020-11-24 | 925 | 927 | 922 | 926 | 900 | 926 |
2020-11-20 | 930 | 930 | 915 | 918 | 4,900 | 918 |
2020-11-19 | 937 | 937 | 930 | 930 | 1,200 | 930 |
2020-11-18 | 933 | 933 | 925 | 931 | 600 | 931 |
2020-11-17 | 930 | 931 | 921 | 921 | 1,400 | 921 |
2020-11-16 | 929 | 938 | 929 | 930 | 1,000 | 930 |
2020-11-13 | 913 | 935 | 912 | 935 | 2,700 | 935 |
2020-11-12 | 919 | 921 | 914 | 914 | 1,200 | 914 |
2020-11-11 | 914 | 926 | 914 | 918 | 2,500 | 918 |
2020-11-10 | 933 | 933 | 913 | 913 | 4,400 | 913 |
2020-11-09 | 913 | 921 | 912 | 912 | 2,800 | 912 |
2020-11-06 | 922 | 922 | 908 | 912 | 3,200 | 912 |
2020-11-05 | 915 | 920 | 910 | 915 | 2,200 | 915 |
2020-11-04 | 934 | 934 | 915 | 915 | 1,100 | 915 |
2020-11-02 | 906 | 924 | 906 | 924 | 1,900 | 924 |
2020-10-30 | 920 | 921 | 906 | 906 | 2,000 | 906 |
2020-10-29 | 934 | 936 | 899 | 910 | 9,300 | 910 |
2020-10-28 | 953 | 954 | 945 | 945 | 1,200 | 945 |
2020-10-27 | 957 | 961 | 951 | 952 | 600 | 952 |
2020-10-26 | 973 | 973 | 957 | 957 | 2,100 | 957 |
2020-10-23 | 955 | 984 | 949 | 958 | 3,800 | 958 |
2020-10-22 | 977 | 977 | 960 | 962 | 2,900 | 962 |
2020-10-21 | 970 | 981 | 970 | 975 | 900 | 975 |
2020-10-20 | 967 | 991 | 964 | 973 | 3,000 | 973 |
2020-10-19 | 967 | 980 | 949 | 977 | 5,600 | 977 |
2020-10-16 | 984 | 996 | 953 | 968 | 15,100 | 968 |
2020-10-15 | 1,005 | 1,014 | 991 | 991 | 8,600 | 991 |
2020-10-14 | 1,033 | 1,085 | 996 | 1,004 | 81,000 | 1,004 |
2020-10-13 | 982 | 988 | 975 | 988 | 7,800 | 988 |
2020-10-12 | 953 | 980 | 949 | 980 | 9,100 | 980 |
2020-10-09 | 978 | 989 | 971 | 978 | 9,900 | 978 |
2020-10-08 | 956 | 973 | 948 | 973 | 16,400 | 973 |
2020-10-07 | 923 | 950 | 914 | 950 | 14,400 | 950 |
2020-10-06 | 901 | 917 | 897 | 917 | 4,700 | 917 |
2020-10-05 | 899 | 900 | 897 | 900 | 2,600 | 900 |
2020-10-02 | 898 | 898 | 892 | 894 | 3,900 | 894 |
2020-09-30 | 876 | 888 | 873 | 888 | 6,100 | 888 |
2020-09-29 | 873 | 873 | 870 | 870 | 2,000 | 870 |
2020-09-28 | 873 | 874 | 873 | 873 | 600 | 873 |
2020-09-25 | 879 | 879 | 873 | 873 | 2,300 | 873 |
2020-09-24 | 886 | 886 | 877 | 877 | 2,700 | 877 |
2020-09-23 | 893 | 893 | 886 | 886 | 1,500 | 886 |
2020-09-18 | 886 | 889 | 886 | 888 | 4,300 | 888 |
2020-09-17 | 885 | 886 | 877 | 885 | 1,200 | 885 |
2020-09-16 | 882 | 883 | 880 | 883 | 1,000 | 883 |
2020-09-15 | 880 | 880 | 872 | 872 | 200 | 872 |
2020-09-14 | 870 | 883 | 870 | 872 | 1,900 | 872 |
2020-09-11 | 875 | 875 | 866 | 868 | 1,300 | 868 |
2020-09-10 | 877 | 878 | 874 | 876 | 1,100 | 876 |
2020-09-09 | 879 | 879 | 869 | 876 | 1,000 | 876 |
2020-09-08 | 872 | 872 | 872 | 872 | 600 | 872 |
2020-09-07 | 879 | 882 | 870 | 870 | 1,400 | 870 |
2020-09-04 | 874 | 884 | 874 | 884 | 1,000 | 884 |
2020-09-03 | 882 | 890 | 873 | 889 | 2,700 | 889 |
2020-09-02 | - | - | - | 892 | - | 892 |
2020-09-01 | 894 | 894 | 880 | 892 | 1,200 | 892 |
2020-08-31 | 880 | 890 | 880 | 890 | 3,400 | 890 |
2020-08-28 | 885 | 886 | 880 | 880 | 2,200 | 880 |
2020-08-27 | 879 | 885 | 877 | 880 | 2,400 | 880 |
2020-08-26 | 878 | 878 | 869 | 876 | 1,500 | 876 |
2020-08-25 | 869 | 875 | 858 | 875 | 4,300 | 875 |
2020-08-24 | 859 | 868 | 857 | 868 | 3,900 | 868 |
2020-08-21 | 854 | 860 | 847 | 860 | 3,700 | 860 |
2020-08-20 | 843 | 853 | 843 | 853 | 200 | 853 |
2020-08-19 | 843 | 850 | 842 | 850 | 2,500 | 850 |
2020-08-18 | 850 | 850 | 839 | 849 | 500 | 849 |
2020-08-17 | 845 | 850 | 835 | 849 | 3,600 | 849 |
2020-08-14 | 844 | 845 | 832 | 845 | 3,000 | 845 |
2020-08-13 | 838 | 839 | 831 | 831 | 800 | 831 |
2020-08-12 | 825 | 837 | 825 | 837 | 3,000 | 837 |
2020-08-11 | 821 | 833 | 819 | 826 | 4,100 | 826 |
2020-08-07 | 823 | 825 | 821 | 821 | 1,000 | 821 |
2020-08-06 | 830 | 830 | 821 | 821 | 1,500 | 821 |
2020-08-05 | 827 | 827 | 822 | 823 | 5,200 | 823 |
2020-08-04 | 827 | 837 | 827 | 830 | 1,200 | 830 |
2020-08-03 | 830 | 855 | 824 | 842 | 2,100 | 842 |
2020-07-31 | 841 | 847 | 830 | 830 | 3,200 | 830 |
2020-07-30 | 865 | 874 | 861 | 861 | 1,200 | 861 |
2020-07-29 | 866 | 877 | 865 | 865 | 1,200 | 865 |
2020-07-28 | 866 | 868 | 866 | 866 | 600 | 866 |
2020-07-27 | 882 | 882 | 866 | 866 | 1,900 | 866 |
2020-07-22 | 882 | 882 | 876 | 882 | 1,700 | 882 |
2020-07-21 | 871 | 881 | 871 | 881 | 1,900 | 881 |
2020-07-20 | 876 | 886 | 876 | 876 | 1,900 | 876 |
2020-07-17 | 871 | 884 | 861 | 876 | 1,800 | 876 |
2020-07-16 | 884 | 884 | 858 | 881 | 1,400 | 881 |
2020-07-15 | 881 | 881 | 855 | 876 | 6,200 | 876 |
2020-07-14 | 843 | 847 | 836 | 836 | 1,200 | 836 |
2020-07-13 | 851 | 854 | 845 | 854 | 1,700 | 854 |
2020-07-10 | 853 | 856 | 840 | 850 | 2,600 | 850 |
2020-07-09 | 844 | 853 | 844 | 853 | 2,000 | 853 |
2020-07-08 | 841 | 847 | 841 | 847 | 600 | 847 |
2020-07-07 | 840 | 843 | 835 | 840 | 1,700 | 840 |
2020-07-06 | 856 | 856 | 832 | 842 | 2,200 | 842 |
2020-07-03 | 867 | 867 | 817 | 842 | 5,100 | 842 |
2020-07-02 | 864 | 875 | 858 | 867 | 8,800 | 867 |
2020-07-01 | 895 | 895 | 865 | 873 | 5,000 | 873 |
2020-06-30 | 880 | 885 | 875 | 877 | 900 | 877 |
2020-06-29 | 860 | 881 | 859 | 873 | 2,300 | 873 |
2020-06-26 | 885 | 886 | 858 | 884 | 4,900 | 884 |
2020-06-25 | 908 | 908 | 870 | 870 | 6,100 | 870 |
2020-06-24 | 911 | 913 | 900 | 909 | 2,800 | 909 |
2020-06-23 | 932 | 932 | 913 | 915 | 4,300 | 915 |
2020-06-22 | 920 | 932 | 903 | 932 | 6,400 | 932 |
2020-06-19 | 918 | 920 | 905 | 920 | 3,400 | 920 |
2020-06-18 | 908 | 918 | 907 | 916 | 2,700 | 916 |
2020-06-17 | 907 | 915 | 905 | 908 | 2,700 | 908 |
2020-06-16 | 908 | 912 | 903 | 910 | 3,100 | 910 |
2020-06-15 | 915 | 915 | 900 | 908 | 2,600 | 908 |
2020-06-12 | 904 | 916 | 893 | 916 | 6,600 | 916 |
2020-06-11 | 920 | 928 | 916 | 921 | 4,400 | 921 |
2020-06-10 | 923 | 930 | 916 | 925 | 3,100 | 925 |
2020-06-09 | 903 | 926 | 903 | 921 | 6,900 | 921 |
2020-06-08 | 909 | 915 | 900 | 906 | 6,100 | 906 |
2020-06-05 | 918 | 918 | 909 | 909 | 2,000 | 909 |
2020-06-04 | 914 | 921 | 910 | 910 | 5,900 | 910 |
2020-06-03 | 917 | 925 | 914 | 921 | 3,500 | 921 |
2020-06-02 | 914 | 917 | 903 | 915 | 7,000 | 915 |
2020-06-01 | 943 | 943 | 912 | 914 | 11,400 | 914 |
2020-05-29 | 967 | 967 | 941 | 943 | 14,200 | 943 |
2020-05-28 | 977 | 980 | 961 | 976 | 65,100 | 976 |
2020-05-27 | 1,032 | 1,080 | 1,032 | 1,080 | 23,500 | 1,080 |
2020-05-26 | 1,013 | 1,044 | 1,010 | 1,042 | 17,400 | 1,042 |
2020-05-25 | 1,000 | 1,013 | 1,000 | 1,013 | 13,200 | 1,013 |
2020-05-22 | 998 | 1,000 | 993 | 999 | 9,300 | 999 |
2020-05-21 | 1,002 | 1,009 | 999 | 999 | 12,600 | 999 |
2020-05-20 | 999 | 1,006 | 999 | 1,002 | 4,100 | 1,002 |
2020-05-19 | 1,000 | 1,005 | 996 | 1,002 | 8,200 | 1,002 |
2020-05-18 | 999 | 999 | 991 | 995 | 6,500 | 995 |
2020-05-15 | 1,010 | 1,020 | 976 | 999 | 11,100 | 999 |
2020-05-14 | 998 | 1,007 | 990 | 1,000 | 9,300 | 1,000 |
2020-05-13 | 959 | 985 | 959 | 985 | 9,700 | 985 |
2020-05-12 | 946 | 960 | 935 | 959 | 10,800 | 959 |
2020-05-11 | 927 | 945 | 920 | 934 | 17,200 | 934 |
2020-05-08 | 916 | 921 | 910 | 912 | 12,300 | 912 |
2020-05-07 | 889 | 920 | 889 | 911 | 13,500 | 911 |
2020-05-01 | 871 | 889 | 871 | 879 | 6,900 | 879 |
2020-04-30 | 891 | 894 | 865 | 875 | 18,600 | 875 |
2020-04-28 | 860 | 881 | 853 | 870 | 13,800 | 870 |
2020-04-27 | 849 | 870 | 844 | 861 | 10,300 | 861 |
2020-04-24 | 837 | 849 | 829 | 844 | 5,400 | 844 |
2020-04-23 | 821 | 838 | 815 | 827 | 11,000 | 827 |
2020-04-22 | 820 | 828 | 804 | 815 | 5,500 | 815 |
2020-04-21 | 823 | 823 | 800 | 813 | 6,000 | 813 |
2020-04-20 | 791 | 836 | 781 | 822 | 11,700 | 822 |
2020-04-17 | 761 | 783 | 760 | 776 | 5,900 | 776 |
2020-04-16 | 750 | 758 | 750 | 753 | 4,700 | 753 |
2020-04-15 | 751 | 755 | 746 | 749 | 6,500 | 749 |
2020-04-14 | 744 | 758 | 744 | 746 | 4,300 | 746 |
2020-04-13 | 742 | 746 | 732 | 744 | 7,200 | 744 |
2020-04-10 | 730 | 748 | 728 | 741 | 11,900 | 741 |
2020-04-09 | 736 | 755 | 733 | 755 | 10,800 | 755 |
2020-04-08 | 729 | 734 | 721 | 732 | 5,400 | 732 |
2020-04-07 | 730 | 735 | 725 | 725 | 6,600 | 725 |
2020-04-06 | 720 | 726 | 718 | 725 | 2,600 | 725 |
2020-04-03 | 751 | 751 | 726 | 726 | 4,600 | 726 |
2020-04-02 | 743 | 755 | 742 | 753 | 4,200 | 753 |
2020-04-01 | 767 | 767 | 758 | 758 | 5,100 | 758 |
2020-03-31 | 772 | 774 | 763 | 763 | 5,400 | 763 |
2020-03-30 | 791 | 793 | 756 | 767 | 12,000 | 767 |
2020-03-27 | 784 | 799 | 777 | 785 | 6,400 | 785 |
2020-03-26 | 760 | 778 | 760 | 772 | 6,000 | 772 |
2020-03-25 | 758 | 793 | 750 | 793 | 7,800 | 793 |
2020-03-24 | 746 | 747 | 728 | 728 | 11,200 | 728 |
2020-03-23 | 739 | 739 | 718 | 730 | 6,600 | 730 |
2020-03-19 | 821 | 821 | 740 | 742 | 1,900 | 742 |
2020-03-18 | 800 | 845 | 799 | 825 | 2,300 | 825 |
2020-03-17 | 708 | 800 | 706 | 800 | 7,000 | 800 |
2020-03-16 | 677 | 768 | 671 | 768 | 13,800 | 768 |
2020-03-13 | 671 | 678 | 631 | 668 | 29,500 | 668 |
2020-03-12 | 815 | 819 | 781 | 781 | 7,400 | 781 |
2020-03-11 | 884 | 884 | 781 | 806 | 16,100 | 806 |
2020-03-10 | 831 | 873 | 831 | 862 | 6,400 | 862 |
2020-03-09 | 920 | 927 | 892 | 900 | 7,700 | 900 |
2020-03-06 | 955 | 958 | 930 | 930 | 4,500 | 930 |
2020-03-05 | 972 | 985 | 972 | 985 | 800 | 985 |
2020-03-04 | 966 | 972 | 959 | 961 | 1,700 | 961 |
2020-03-03 | 1,022 | 1,022 | 972 | 972 | 1,800 | 972 |
2020-03-02 | 940 | 1,009 | 930 | 1,004 | 6,900 | 1,004 |
2020-02-28 | 937 | 968 | 937 | 952 | 10,000 | 952 |
2020-02-27 | 1,061 | 1,073 | 1,042 | 1,042 | 2,200 | 1,042 |
2020-02-26 | 1,089 | 1,089 | 1,060 | 1,071 | 1,200 | 1,071 |
2020-02-25 | 1,042 | 1,088 | 1,042 | 1,071 | 2,700 | 1,071 |
2020-02-21 | 1,086 | 1,090 | 1,080 | 1,090 | 1,900 | 1,090 |
2020-02-20 | 1,118 | 1,118 | 1,090 | 1,090 | 2,200 | 1,090 |
2020-02-19 | 1,083 | 1,106 | 1,065 | 1,101 | 1,000 | 1,101 |
2020-02-18 | 1,086 | 1,098 | 1,069 | 1,083 | 5,700 | 1,083 |
2020-02-17 | 1,114 | 1,114 | 1,086 | 1,102 | 1,900 | 1,102 |
2020-02-14 | 1,114 | 1,118 | 1,100 | 1,114 | 6,400 | 1,114 |
2020-02-13 | 1,114 | 1,118 | 1,112 | 1,118 | 2,100 | 1,118 |
2020-02-12 | 1,145 | 1,146 | 1,110 | 1,113 | 7,200 | 1,113 |
2020-02-10 | 1,157 | 1,157 | 1,138 | 1,144 | 3,400 | 1,144 |
2020-02-07 | 1,170 | 1,170 | 1,143 | 1,156 | 3,500 | 1,156 |
2020-02-06 | 1,141 | 1,179 | 1,141 | 1,160 | 5,300 | 1,160 |
2020-02-05 | 1,127 | 1,148 | 1,127 | 1,138 | 1,800 | 1,138 |
2020-02-04 | 1,132 | 1,132 | 1,124 | 1,125 | 1,400 | 1,125 |
2020-02-03 | 1,150 | 1,150 | 1,110 | 1,120 | 4,600 | 1,120 |
2020-01-31 | 1,133 | 1,152 | 1,133 | 1,145 | 3,300 | 1,145 |
2020-01-30 | 1,152 | 1,161 | 1,100 | 1,147 | 5,300 | 1,147 |
2020-01-29 | 1,138 | 1,162 | 1,138 | 1,150 | 5,100 | 1,150 |
2020-01-28 | 1,139 | 1,141 | 1,127 | 1,138 | 3,500 | 1,138 |
2020-01-27 | 1,103 | 1,148 | 1,100 | 1,135 | 13,400 | 1,135 |
2020-01-24 | 1,170 | 1,170 | 1,162 | 1,163 | 2,100 | 1,163 |
2020-01-23 | 1,170 | 1,176 | 1,165 | 1,170 | 5,000 | 1,170 |
2020-01-22 | 1,153 | 1,173 | 1,153 | 1,167 | 4,100 | 1,167 |
2020-01-21 | 1,137 | 1,153 | 1,137 | 1,153 | 6,200 | 1,153 |
2020-01-20 | 1,146 | 1,147 | 1,138 | 1,138 | 2,800 | 1,138 |
2020-01-17 | 1,132 | 1,147 | 1,132 | 1,137 | 3,700 | 1,137 |
2020-01-16 | 1,125 | 1,137 | 1,120 | 1,137 | 3,100 | 1,137 |
2020-01-15 | 1,107 | 1,125 | 1,102 | 1,125 | 3,800 | 1,125 |
2020-01-14 | 1,093 | 1,108 | 1,086 | 1,102 | 6,500 | 1,102 |
2020-01-10 | 1,099 | 1,111 | 1,097 | 1,102 | 2,400 | 1,102 |
2020-01-09 | 1,101 | 1,113 | 1,091 | 1,097 | 2,300 | 1,097 |
2020-01-08 | 1,094 | 1,107 | 1,085 | 1,090 | 4,800 | 1,090 |
2020-01-07 | 1,094 | 1,107 | 1,092 | 1,102 | 7,000 | 1,102 |
2020-01-06 | 1,096 | 1,124 | 1,096 | 1,114 | 3,600 | 1,114 |
分割・併合履歴 : [2017-05-29]1株→2株