2499 日本和装ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	278	279	275	279	26,600	279
2013-12-27	282	282	275	278	27,000	278
2013-12-26	272	282	272	280	129,300	280
2013-12-25	303	305	299	304	62,800	304
2013-12-24	295	311	290	311	130,400	311
2013-12-20	293	300	289	295	126,400	295
2013-12-19	286	289	286	289	10,400	289
2013-12-18	290	290	287	288	23,700	288
2013-12-17	290	290	289	289	8,000	289
2013-12-16	290	291	289	290	14,000	290
2013-12-13	289	291	288	290	11,500	290
2013-12-12	291	291	288	289	19,000	289
2013-12-11	290	292	290	291	11,600	291
2013-12-10	292	292	290	291	14,600	291
2013-12-09	291	292	290	291	24,200	291
2013-12-06	290	290	288	290	15,600	290
2013-12-05	290	290	289	290	10,800	290
2013-12-04	288	290	287	290	14,700	290
2013-12-03	287	289	287	288	10,000	288
2013-12-02	287	288	286	287	18,700	287
2013-11-29	284	285	281	285	20,200	285
2013-11-28	284	285	283	285	14,800	285
2013-11-27	284	285	283	285	14,500	285
2013-11-26	284	285	283	285	6,500	285
2013-11-25	280	284	279	284	13,100	284
2013-11-22	279	280	278	279	7,700	279
2013-11-21	280	280	278	279	12,200	279
2013-11-20	279	279	278	279	6,300	279
2013-11-19	278	279	278	278	5,700	278
2013-11-18	279	280	277	278	10,100	278
2013-11-15	278	279	277	278	5,900	278
2013-11-14	277	279	276	278	11,100	278
2013-11-13	278	279	277	277	6,000	277
2013-11-12	279	279	277	279	3,700	279
2013-11-11	279	280	276	279	4,600	279
2013-11-08	277	279	276	277	5,600	277
2013-11-07	279	279	277	277	3,600	277
2013-11-06	278	279	276	277	6,600	277
2013-11-05	279	279	275	277	4,800	277
2013-11-01	279	279	273	277	14,100	277
2013-10-31	275	282	270	279	39,500	279
2013-10-30	279	280	278	280	7,900	280
2013-10-29	279	279	276	278	6,300	278
2013-10-28	280	280	279	280	4,800	280
2013-10-25	279	279	277	278	5,200	278
2013-10-24	278	280	278	279	6,100	279
2013-10-23	279	280	275	279	10,300	279
2013-10-22	277	279	277	279	2,300	279
2013-10-21	280	280	271	277	16,400	277
2013-10-18	278	280	277	280	4,100	280
2013-10-17	280	280	275	278	6,800	278
2013-10-16	274	277	272	275	5,600	275
2013-10-15	277	277	273	274	8,100	274
2013-10-11	281	281	270	274	13,600	274
2013-10-10	276	279	274	279	2,500	279
2013-10-09	271	276	270	276	4,000	276
2013-10-08	271	272	270	271	4,900	271
2013-10-07	277	278	270	270	7,300	270
2013-10-04	279	280	271	277	10,100	277
2013-10-03	279	286	277	279	8,200	279
2013-10-02	287	287	276	279	15,000	279
2013-10-01	287	289	281	287	16,800	287
2013-09-30	287	287	270	285	37,400	285
2013-09-27	277	294	276	287	67,600	287
2013-09-26	275	277	272	277	13,600	277
2013-09-25	275	276	272	276	8,800	276
2013-09-24	270	276	270	273	22,700	273
2013-09-20	272	272	268	270	11,200	270
2013-09-19	269	271	268	271	15,100	271
2013-09-18	269	271	266	269	19,000	269
2013-09-17	266	269	266	267	12,600	267
2013-09-13	264	266	262	266	7,900	266
2013-09-12	265	266	264	265	3,300	265
2013-09-11	265	265	261	265	3,100	265
2013-09-10	262	264	261	264	6,800	264
2013-09-09	264	264	260	261	5,000	261
2013-09-06	260	261	259	260	1,000	260
2013-09-05	263	263	255	259	9,100	259
2013-09-04	261	264	261	263	1,900	263
2013-09-03	264	264	262	263	2,600	263
2013-09-02	262	263	260	260	5,900	260
2013-08-30	258	262	257	262	6,600	262
2013-08-29	261	261	258	258	2,100	258
2013-08-28	262	262	255	259	3,600	259
2013-08-27	255	260	253	260	16,700	260
2013-08-26	261	285	248	256	68,900	256
2013-08-23	259	261	259	261	1,600	261
2013-08-22	257	260	257	258	6,300	258
2013-08-21	263	264	260	260	4,900	260
2013-08-20	261	263	259	259	3,000	259
2013-08-19	261	262	257	260	5,600	260
2013-08-16	259	262	259	262	2,500	262
2013-08-15	261	261	257	259	4,300	259
2013-08-14	260	260	258	259	2,300	259
2013-08-13	261	264	258	258	4,300	258
2013-08-12	265	265	260	260	6,900	260
2013-08-09	264	265	263	264	1,300	264
2013-08-08	264	265	260	261	2,300	261
2013-08-07	264	265	260	265	2,500	265
2013-08-06	263	264	262	264	700	264
2013-08-05	264	265	263	263	2,100	263
2013-08-02	264	264	260	262	4,100	262
2013-08-01	268	268	264	266	7,100	266
2013-07-31	262	267	260	267	14,600	267
2013-07-30	258	261	258	261	1,700	261
2013-07-29	262	262	257	260	2,500	260
2013-07-26	260	260	258	260	2,600	260
2013-07-25	261	263	260	260	2,200	260
2013-07-24	261	263	259	261	1,600	261
2013-07-23	261	263	257	262	2,700	262
2013-07-22	260	262	259	261	6,300	261
2013-07-19	260	260	259	259	4,200	259
2013-07-18	261	262	258	258	4,700	258
2013-07-17	259	260	259	260	2,100	260
2013-07-16	261	265	260	260	7,900	260
2013-07-12	259	261	259	261	3,400	261
2013-07-11	263	263	259	261	3,300	261
2013-07-10	258	260	257	260	3,700	260
2013-07-09	259	259	256	258	5,200	258
2013-07-08	260	261	257	257	8,500	257
2013-07-05	259	262	258	260	3,100	260
2013-07-04	260	260	257	260	3,400	260
2013-07-03	260	260	257	259	1,700	259
2013-07-02	260	261	256	257	5,900	257
2013-07-01	263	263	254	259	6,900	259
2013-06-28	255	258	251	255	5,800	255
2013-06-27	258	258	249	251	2,900	251
2013-06-26	251	256	248	255	2,800	255
2013-06-25	25,900	25,900	25,800	25,800	91	258
2013-06-24	25,810	26,300	25,810	26,000	43	260
2013-06-21	26,200	26,660	25,800	26,060	293	260.60
2013-06-20	25,500	25,700	25,160	25,700	23	257
2013-06-19	25,470	25,490	25,380	25,400	31	254
2013-06-18	25,250	25,360	25,200	25,360	12	253.60
2013-06-17	24,800	25,370	24,800	25,250	36	252.50
2013-06-14	24,780	25,200	24,730	25,150	44	251.50
2013-06-13	24,800	25,200	24,800	24,800	64	248
2013-06-12	24,800	25,200	24,600	24,600	32	246
2013-06-11	24,790	25,280	24,500	24,800	58	248
2013-06-10	24,270	24,800	24,000	24,750	122	247.50
2013-06-07	25,250	25,600	22,990	24,090	297	240.90
2013-06-06	25,950	26,190	25,800	25,800	107	258
2013-06-05	26,340	26,500	26,080	26,080	26	260.80
2013-06-04	26,200	26,530	26,010	26,220	95	262.20
2013-06-03	27,100	27,100	26,200	26,600	90	266
2013-05-31	26,560	26,600	26,500	26,600	63	266
2013-05-30	26,650	26,650	26,540	26,540	64	265.40
2013-05-29	26,720	26,840	26,700	26,830	89	268.30
2013-05-28	26,620	26,880	26,620	26,650	34	266.50
2013-05-27	26,780	26,880	26,630	26,750	118	267.50
2013-05-24	26,800	27,090	26,780	26,810	123	268.10
2013-05-23	27,490	27,500	26,800	26,800	167	268
2013-05-22	27,250	27,480	27,250	27,400	51	274
2013-05-21	27,500	27,500	27,200	27,200	88	272
2013-05-20	27,500	27,510	27,240	27,360	246	273.60
2013-05-17	27,100	27,240	27,090	27,240	33	272.40
2013-05-16	27,090	27,100	26,950	26,970	84	269.70
2013-05-15	27,280	27,310	27,000	27,010	142	270.10
2013-05-14	27,110	27,180	27,000	27,180	35	271.80
2013-05-13	27,380	27,380	26,950	26,950	174	269.50
2013-05-10	27,150	27,230	27,120	27,230	21	272.30
2013-05-09	27,200	27,200	27,010	27,150	128	271.50
2013-05-08	27,010	27,370	27,010	27,280	125	272.80
2013-05-07	26,850	27,240	26,850	27,000	119	270
2013-05-02	26,940	27,000	26,810	26,810	53	268.10
2013-05-01	26,970	26,970	26,770	26,900	81	269
2013-04-30	27,010	27,180	26,500	26,890	320	268.90
2013-04-26	26,900	27,050	26,900	27,000	73	270
2013-04-25	27,000	27,260	27,000	27,030	181	270.30
2013-04-24	27,060	27,070	26,900	26,910	92	269.10
2013-04-23	27,100	27,150	27,050	27,080	46	270.80
2013-04-22	27,150	27,190	26,820	27,130	180	271.30
2013-04-19	27,400	27,400	27,140	27,150	96	271.50
2013-04-18	27,280	27,390	27,000	27,390	56	273.90
2013-04-17	27,390	27,410	26,000	27,300	246	273
2013-04-16	27,450	27,450	27,150	27,150	36	271.50
2013-04-15	27,430	27,440	27,120	27,350	84	273.50
2013-04-12	27,200	27,440	27,200	27,400	29	274
2013-04-11	27,400	27,400	27,200	27,200	50	272
2013-04-10	27,400	27,400	27,200	27,200	54	272
2013-04-09	27,500	27,500	27,110	27,400	107	274
2013-04-08	27,670	27,750	27,400	27,400	52	274
2013-04-05	27,440	27,850	27,400	27,670	117	276.70
2013-04-04	27,410	27,800	27,300	27,400	80	274
2013-04-03	27,150	28,400	27,050	28,330	410	283.30
2013-04-02	27,050	27,200	26,810	27,050	66	270.50
2013-04-01	27,540	27,550	27,040	27,040	152	270.40
2013-03-29	27,100	27,250	27,000	27,240	86	272.40
2013-03-28	26,990	27,000	26,900	27,000	163	270
2013-03-27	26,970	26,990	26,850	26,990	57	269.90
2013-03-26	26,850	26,980	26,810	26,810	78	268.10
2013-03-25	26,900	26,950	26,890	26,890	61	268.90
2013-03-22	26,880	27,000	26,870	26,890	88	268.90
2013-03-21	26,970	27,090	26,900	26,900	136	269
2013-03-19	27,100	27,100	26,800	26,950	68	269.50
2013-03-18	26,900	27,000	26,710	27,000	124	270
2013-03-15	26,960	27,170	26,600	27,160	152	271.60
2013-03-14	27,000	27,330	26,990	27,200	141	272
2013-03-13	27,240	27,300	27,190	27,200	43	272
2013-03-12	27,300	27,390	27,200	27,200	88	272
2013-03-11	27,370	27,370	27,130	27,300	116	273
2013-03-08	27,100	27,210	27,090	27,210	229	272.10
2013-03-07	27,090	27,220	27,010	27,190	81	271.90
2013-03-06	27,250	27,350	27,220	27,220	79	272.20
2013-03-05	27,090	27,240	27,090	27,100	71	271
2013-03-04	27,060	27,280	27,020	27,070	61	270.70
2013-03-01	27,640	27,690	27,200	27,300	123	273
2013-02-28	27,350	27,590	27,350	27,500	157	275
2013-02-27	27,490	27,780	27,000	27,380	242	273.80
2013-02-26	26,700	28,500	26,680	27,490	347	274.90
2013-02-25	26,740	26,780	26,720	26,780	85	267.80
2013-02-22	26,730	26,870	26,700	26,720	25	267.20
2013-02-21	26,910	26,910	26,730	26,730	78	267.30
2013-02-20	26,700	26,900	26,700	26,900	84	269
2013-02-19	26,540	26,720	26,410	26,700	37	267
2013-02-18	26,000	26,690	26,000	26,400	98	264
2013-02-15	26,860	26,860	26,050	26,050	134	260.50
2013-02-14	26,880	27,000	26,850	26,850	132	268.50
2013-02-13	27,000	27,030	26,850	26,920	94	269.20
2013-02-12	26,900	27,010	26,900	26,920	134	269.20
2013-02-08	26,910	26,980	26,880	26,900	72	269
2013-02-07	26,980	27,000	26,910	26,910	94	269.10
2013-02-06	26,970	26,990	26,900	26,980	90	269.80
2013-02-05	27,000	27,000	26,900	26,900	109	269
2013-02-04	26,960	27,060	26,900	27,050	141	270.50
2013-02-01	27,000	27,080	26,960	26,960	197	269.60
2013-01-31	27,000	27,000	26,900	27,000	92	270
2013-01-30	26,800	26,860	26,680	26,860	116	268.60
2013-01-29	26,700	26,800	26,610	26,800	153	268
2013-01-28	26,660	26,700	26,580	26,580	140	265.80
2013-01-25	26,450	26,650	26,430	26,550	103	265.50
2013-01-24	26,590	26,590	26,450	26,480	61	264.80
2013-01-23	26,500	26,580	26,450	26,500	82	265
2013-01-22	26,400	26,600	26,270	26,430	98	264.30
2013-01-21	26,200	26,300	26,150	26,300	128	263
2013-01-18	26,000	26,200	25,970	26,190	101	261.90
2013-01-17	25,830	26,000	25,830	25,900	101	259
2013-01-16	25,850	25,850	25,820	25,830	135	258.30
2013-01-15	25,970	25,970	25,750	25,810	339	258.10
2013-01-11	25,630	26,100	25,600	26,100	248	261
2013-01-10	25,490	25,580	25,470	25,580	218	255.80
2013-01-09	25,410	25,550	25,410	25,500	175	255
2013-01-08	25,600	25,610	25,300	25,600	274	256
2013-01-07	26,010	26,010	25,600	25,680	575	256.80
2013-01-04	26,290	26,300	26,010	26,080	272	260.80

分割・併合履歴： [2013-06-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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