2398 (株)ツクイホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,022	1,038	1,021	1,030	96,800	515
2014-12-29	1,018	1,021	1,007	1,019	75,600	509.50
2014-12-26	1,016	1,018	1,009	1,016	106,600	508
2014-12-25	988	1,012	985	1,008	154,200	504
2014-12-24	964	987	961	985	169,100	492.50
2014-12-22	951	957	949	956	64,500	478
2014-12-19	967	970	955	958	69,700	479
2014-12-18	965	970	958	963	54,400	481.50
2014-12-17	930	962	930	953	124,800	476.50
2014-12-16	938	946	930	930	89,100	465
2014-12-15	934	962	934	957	65,100	478.50
2014-12-12	943	959	943	949	91,500	474.50
2014-12-11	942	959	926	953	226,900	476.50
2014-12-10	951	961	947	950	92,900	475
2014-12-09	965	977	952	958	147,600	479
2014-12-08	959	966	944	965	156,900	482.50
2014-12-05	959	969	956	962	151,100	481
2014-12-04	944	956	944	952	67,800	476
2014-12-03	950	952	937	949	108,700	474.50
2014-12-02	944	952	935	944	105,100	472
2014-12-01	939	943	933	941	131,600	470.50
2014-11-28	935	950	921	929	152,700	464.50
2014-11-27	954	957	932	934	227,100	467
2014-11-26	950	969	946	959	215,900	479.50
2014-11-25	936	945	934	945	133,700	472.50
2014-11-21	935	942	925	936	202,900	468
2014-11-20	930	936	924	928	101,200	464
2014-11-19	925	927	915	917	155,300	458.50
2014-11-18	925	929	913	919	216,600	459.50
2014-11-17	943	948	923	927	169,800	463.50
2014-11-14	957	957	929	941	286,800	470.50
2014-11-13	920	955	917	954	408,000	477
2014-11-12	930	936	911	915	257,600	457.50
2014-11-11	930	936	920	925	241,900	462.50
2014-11-10	946	946	931	935	151,700	467.50
2014-11-07	952	952	936	941	262,100	470.50
2014-11-06	960	977	953	956	393,600	478
2014-11-05	1,002	1,023	966	977	421,800	488.50
2014-11-04	1,066	1,088	1,039	1,050	178,500	525
2014-10-31	1,019	1,066	1,014	1,065	178,300	532.50
2014-10-30	1,020	1,020	1,003	1,007	111,000	503.50
2014-10-29	998	1,014	987	1,011	101,000	505.50
2014-10-28	977	998	977	984	98,100	492
2014-10-27	1,013	1,015	981	986	128,400	493
2014-10-24	1,021	1,029	998	1,004	70,500	502
2014-10-23	1,022	1,048	1,008	1,014	55,600	507
2014-10-22	1,024	1,039	1,021	1,034	59,700	517
2014-10-21	1,047	1,049	1,007	1,014	146,200	507
2014-10-20	1,025	1,051	1,019	1,044	76,900	522
2014-10-17	1,011	1,029	990	994	68,500	497
2014-10-16	998	1,025	995	996	64,400	498
2014-10-15	994	1,024	986	1,017	42,000	508.50
2014-10-14	979	1,010	961	994	112,200	497
2014-10-10	1,019	1,060	1,005	1,009	88,000	504.50
2014-10-09	1,058	1,062	1,031	1,033	61,300	516.50
2014-10-08	1,048	1,067	1,042	1,065	71,000	532.50
2014-10-07	1,060	1,073	1,051	1,064	129,900	532
2014-10-06	1,064	1,064	1,043	1,044	43,900	522
2014-10-03	1,030	1,059	1,030	1,034	48,600	517
2014-10-02	1,056	1,062	1,030	1,032	57,600	516
2014-10-01	1,088	1,088	1,057	1,066	77,400	533
2014-09-30	1,099	1,099	1,075	1,092	63,600	546
2014-09-29	1,075	1,098	1,058	1,096	111,200	548
2014-09-26	1,059	1,070	1,042	1,069	53,900	534.50
2014-09-25	1,073	1,073	1,047	1,059	129,500	529.50
2014-09-24	1,063	1,079	1,050	1,066	73,800	533
2014-09-22	1,080	1,089	1,062	1,070	52,200	535
2014-09-19	1,050	1,078	1,043	1,077	151,900	538.50
2014-09-18	1,040	1,050	1,036	1,045	59,800	522.50
2014-09-17	1,038	1,043	1,031	1,037	67,900	518.50
2014-09-16	1,017	1,049	1,014	1,026	99,700	513
2014-09-12	1,016	1,030	1,004	1,018	166,900	509
2014-09-11	1,013	1,018	1,005	1,007	66,000	503.50
2014-09-10	1,004	1,017	1,001	1,007	83,100	503.50
2014-09-09	1,028	1,036	1,005	1,008	118,000	504
2014-09-08	1,037	1,037	1,021	1,029	61,000	514.50
2014-09-05	1,039	1,044	1,025	1,036	82,900	518
2014-09-04	1,055	1,071	1,031	1,037	129,800	518.50
2014-09-03	1,045	1,077	1,045	1,057	195,600	528.50
2014-09-02	1,037	1,054	1,035	1,039	118,500	519.50
2014-09-01	1,029	1,038	1,005	1,034	145,500	517
2014-08-29	1,055	1,064	1,040	1,046	89,200	523
2014-08-28	1,064	1,072	1,054	1,059	57,200	529.50
2014-08-27	1,059	1,078	1,045	1,067	140,600	533.50
2014-08-26	1,066	1,078	1,056	1,059	162,900	529.50
2014-08-25	1,060	1,063	1,047	1,060	65,800	530
2014-08-22	1,053	1,070	1,040	1,051	92,400	525.50
2014-08-21	1,050	1,059	1,046	1,056	65,700	528
2014-08-20	1,045	1,066	1,030	1,059	135,700	529.50
2014-08-19	1,031	1,048	1,004	1,044	331,200	522
2014-08-18	1,059	1,062	1,023	1,031	406,300	515.50
2014-08-15	1,084	1,097	1,077	1,083	87,800	541.50
2014-08-14	1,075	1,095	1,070	1,076	93,700	538
2014-08-13	1,075	1,084	1,061	1,077	58,600	538.50
2014-08-12	1,090	1,090	1,042	1,080	158,300	540
2014-08-11	1,075	1,098	1,075	1,087	185,400	543.50
2014-08-08	1,073	1,075	1,043	1,059	394,800	529.50
2014-08-07	1,070	1,089	1,051	1,073	380,400	536.50
2014-08-06	1,020	1,060	1,017	1,056	480,100	528
2014-08-05	964	1,024	964	1,014	480,500	507
2014-08-04	950	979	949	975	168,600	487.50
2014-08-01	941	958	941	954	87,100	477
2014-07-31	941	958	940	956	131,600	478
2014-07-30	943	955	943	945	88,600	472.50
2014-07-29	951	954	936	954	85,200	477
2014-07-28	955	957	944	947	133,500	473.50
2014-07-25	945	945	938	944	69,500	472
2014-07-24	936	947	932	941	161,200	470.50
2014-07-23	938	941	932	936	216,200	468
2014-07-22	933	941	929	934	158,600	467
2014-07-18	929	940	925	933	107,700	466.50
2014-07-17	939	945	935	942	113,200	471
2014-07-16	951	954	941	944	142,400	472
2014-07-15	949	950	936	947	169,500	473.50
2014-07-14	949	952	940	943	168,000	471.50
2014-07-11	936	947	929	944	154,300	472
2014-07-10	939	945	933	941	202,700	470.50
2014-07-09	935	938	931	936	131,800	468
2014-07-08	937	942	925	938	193,000	469
2014-07-07	951	951	926	937	188,600	468.50
2014-07-04	950	953	941	951	188,200	475.50
2014-07-03	936	951	935	948	191,900	474
2014-07-02	933	940	927	934	148,000	467
2014-07-01	930	935	922	933	113,400	466.50
2014-06-30	904	929	904	929	177,600	464.50
2014-06-27	900	912	899	907	147,200	453.50
2014-06-26	910	910	899	901	142,600	450.50
2014-06-25	906	909	900	900	91,200	450
2014-06-24	905	911	898	905	266,400	452.50
2014-06-23	919	921	907	909	196,700	454.50
2014-06-20	923	927	916	923	181,700	461.50
2014-06-19	908	926	905	923	339,100	461.50
2014-06-18	902	914	897	905	423,900	452.50
2014-06-17	920	921	895	902	458,100	451
2014-06-16	933	935	916	922	288,500	461
2014-06-13	943	945	928	932	320,500	466
2014-06-12	942	959	933	949	185,800	474.50
2014-06-11	933	943	930	942	139,500	471
2014-06-10	950	955	925	935	472,400	467.50
2014-06-09	969	972	962	970	122,600	485
2014-06-06	973	976	960	964	168,500	482
2014-06-05	978	987	968	976	137,300	488
2014-06-04	980	990	973	977	180,900	488.50
2014-06-03	990	996	980	983	97,700	491.50
2014-06-02	980	989	979	982	153,700	491
2014-05-30	963	989	963	983	134,000	491.50
2014-05-29	972	977	961	963	141,700	481.50
2014-05-28	966	991	966	971	162,200	485.50
2014-05-27	958	972	952	962	162,700	481
2014-05-26	969	973	935	959	496,800	479.50
2014-05-23	988	989	965	969	294,800	484.50
2014-05-22	990	1,011	977	1,002	137,400	501
2014-05-21	969	986	955	985	112,900	492.50
2014-05-20	969	990	966	967	122,000	483.50
2014-05-19	979	987	955	963	138,600	481.50
2014-05-16	990	990	971	985	351,600	492.50
2014-05-15	1,000	1,027	980	997	954,700	498.50
2014-05-14	1,113	1,146	1,111	1,120	108,700	560
2014-05-13	1,135	1,141	1,120	1,127	63,000	563.50
2014-05-12	1,127	1,140	1,105	1,108	70,200	554
2014-05-09	1,115	1,142	1,112	1,137	90,500	568.50
2014-05-08	1,103	1,139	1,099	1,130	67,100	565
2014-05-07	1,120	1,122	1,106	1,112	86,900	556
2014-05-02	1,138	1,152	1,122	1,131	119,200	565.50
2014-05-01	1,137	1,170	1,129	1,152	161,900	576
2014-04-30	1,149	1,205	1,140	1,147	370,800	573.50
2014-04-28	1,143	1,148	1,119	1,136	142,200	568
2014-04-25	1,138	1,147	1,123	1,142	169,100	571
2014-04-24	1,141	1,144	1,117	1,138	97,900	569
2014-04-23	1,164	1,164	1,114	1,136	236,800	568
2014-04-22	1,133	1,174	1,129	1,157	284,800	578.50
2014-04-21	1,135	1,143	1,119	1,129	198,200	564.50
2014-04-18	1,128	1,144	1,128	1,140	336,400	570
2014-04-17	1,065	1,114	1,065	1,108	398,900	554
2014-04-16	1,035	1,060	1,025	1,060	128,500	530
2014-04-15	1,028	1,034	1,012	1,021	137,400	510.50
2014-04-14	1,010	1,033	1,009	1,022	123,700	511
2014-04-11	1,034	1,034	1,010	1,018	126,900	509
2014-04-10	1,026	1,057	1,026	1,038	174,800	519
2014-04-09	1,010	1,029	998	1,011	191,300	505.50
2014-04-08	1,014	1,045	1,011	1,029	132,600	514.50
2014-04-07	1,038	1,045	1,022	1,027	61,200	513.50
2014-04-04	1,050	1,057	1,033	1,039	73,100	519.50
2014-04-03	1,047	1,065	1,040	1,057	165,700	528.50
2014-04-02	1,037	1,053	1,023	1,045	166,800	522.50
2014-04-01	1,010	1,045	1,010	1,041	282,300	520.50
2014-03-31	1,007	1,050	987	1,006	158,700	503
2014-03-28	977	1,006	960	1,003	210,500	501.50
2014-03-27	963	985	930	982	263,000	491
2014-03-26	996	996	954	969	297,000	484.50
2014-03-25	1,014	1,016	979	993	310,100	496.50
2014-03-24	969	1,027	969	1,016	285,000	508
2014-03-20	971	998	970	984	193,000	492
2014-03-19	991	993	967	970	161,400	485
2014-03-18	971	999	971	992	172,300	496
2014-03-17	980	984	950	956	201,500	478
2014-03-14	1,010	1,019	990	994	239,900	497
2014-03-13	1,004	1,027	1,000	1,017	231,000	508.50
2014-03-12	1,000	1,010	982	1,000	244,200	500
2014-03-11	1,018	1,042	998	1,023	315,500	511.50
2014-03-10	996	1,018	986	1,003	275,600	501.50
2014-03-07	980	993	960	989	233,700	494.50
2014-03-06	969	985	960	976	185,900	488
2014-03-05	985	995	954	962	332,700	481
2014-03-04	963	985	951	974	219,100	487
2014-03-03	957	961	923	953	265,400	476.50
2014-02-28	978	985	950	957	270,000	478.50
2014-02-27	996	1,002	972	974	322,500	487
2014-02-26	1,018	1,019	998	998	159,700	499
2014-02-25	1,010	1,035	994	1,022	452,200	511
2014-02-24	1,037	1,045	1,005	1,016	316,000	508
2014-02-21	1,037	1,044	1,026	1,040	161,000	520
2014-02-20	1,033	1,046	1,010	1,015	127,500	507.50
2014-02-19	1,071	1,089	1,027	1,044	350,600	522
2014-02-18	1,047	1,072	1,038	1,071	486,200	535.50
2014-02-17	985	1,036	956	1,036	433,900	518
2014-02-14	980	1,017	980	990	352,200	495
2014-02-13	980	1,009	970	978	341,800	489
2014-02-12	980	991	970	975	155,700	487.50
2014-02-10	968	982	953	980	233,500	490
2014-02-07	939	964	929	959	169,400	479.50
2014-02-06	914	935	905	929	173,900	464.50
2014-02-05	888	935	888	911	349,700	455.50
2014-02-04	889	901	858	883	414,100	441.50
2014-02-03	948	953	917	919	269,300	459.50
2014-01-31	956	968	942	959	217,500	479.50
2014-01-30	952	967	943	956	232,400	478
2014-01-29	964	983	955	979	241,600	489.50
2014-01-28	955	971	946	949	218,300	474.50
2014-01-27	945	966	940	953	309,900	476.50
2014-01-24	947	969	942	954	189,400	477
2014-01-23	984	984	953	956	128,800	478
2014-01-22	987	988	961	982	139,300	491
2014-01-21	986	995	974	987	272,400	493.50
2014-01-20	944	990	943	985	800,000	492.50
2014-01-17	933	937	923	931	189,900	465.50
2014-01-16	925	943	921	931	162,900	465.50
2014-01-15	924	929	912	924	281,400	462
2014-01-14	914	923	885	915	439,200	457.50
2014-01-10	928	938	901	930	468,100	465
2014-01-09	945	955	936	941	347,100	470.50
2014-01-08	982	989	938	950	703,100	475
2014-01-07	1,003	1,004	975	986	226,900	493
2014-01-06	1,003	1,004	970	1,001	243,500	500.50

分割・併合履歴： [2016-08-29]1株→2株 [2013-03-27]1株→2株 [2009-09-25]1株→2株

2025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

2398 (株)ツクイホールディングス の時系列データ [2014年度]

2398 (株)ツクイホールディングスの時系列データ [2014年度]