2499 日本和装ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 275 | 278 | 274 | 278 | 11,200 | 278 |
| 2015-12-29 | 279 | 280 | 273 | 277 | 13,200 | 277 |
| 2015-12-28 | 274 | 280 | 273 | 277 | 56,000 | 277 |
| 2015-12-25 | 300 | 301 | 297 | 300 | 58,800 | 300 |
| 2015-12-24 | 300 | 301 | 299 | 300 | 23,800 | 300 |
| 2015-12-22 | 298 | 300 | 298 | 299 | 15,900 | 299 |
| 2015-12-21 | 306 | 332 | 297 | 298 | 225,100 | 298 |
| 2015-12-18 | 302 | 302 | 300 | 300 | 15,100 | 300 |
| 2015-12-17 | 299 | 301 | 299 | 300 | 11,800 | 300 |
| 2015-12-16 | 298 | 299 | 297 | 298 | 11,800 | 298 |
| 2015-12-15 | 299 | 299 | 295 | 298 | 24,300 | 298 |
| 2015-12-14 | 299 | 300 | 297 | 298 | 14,400 | 298 |
| 2015-12-11 | 297 | 301 | 297 | 301 | 9,600 | 301 |
| 2015-12-10 | 301 | 303 | 285 | 302 | 39,100 | 302 |
| 2015-12-09 | 305 | 305 | 301 | 302 | 19,100 | 302 |
| 2015-12-08 | 307 | 308 | 302 | 305 | 36,800 | 305 |
| 2015-12-07 | 305 | 307 | 305 | 307 | 10,300 | 307 |
| 2015-12-04 | 305 | 305 | 303 | 304 | 16,600 | 304 |
| 2015-12-03 | 304 | 307 | 304 | 306 | 29,600 | 306 |
| 2015-12-02 | 301 | 304 | 301 | 304 | 12,500 | 304 |
| 2015-12-01 | 301 | 305 | 300 | 301 | 54,100 | 301 |
| 2015-11-30 | 298 | 303 | 298 | 302 | 54,700 | 302 |
| 2015-11-27 | 296 | 300 | 296 | 298 | 35,500 | 298 |
| 2015-11-26 | 295 | 297 | 294 | 295 | 21,600 | 295 |
| 2015-11-25 | 295 | 297 | 295 | 297 | 13,800 | 297 |
| 2015-11-24 | 296 | 297 | 295 | 296 | 16,400 | 296 |
| 2015-11-20 | 295 | 296 | 294 | 296 | 10,400 | 296 |
| 2015-11-19 | 295 | 295 | 292 | 295 | 15,400 | 295 |
| 2015-11-18 | 293 | 295 | 292 | 293 | 11,000 | 293 |
| 2015-11-17 | 293 | 294 | 291 | 293 | 9,100 | 293 |
| 2015-11-16 | 293 | 293 | 290 | 291 | 6,400 | 291 |
| 2015-11-13 | 291 | 292 | 288 | 290 | 6,200 | 290 |
| 2015-11-12 | 293 | 294 | 289 | 290 | 22,300 | 290 |
| 2015-11-11 | 292 | 293 | 291 | 291 | 10,200 | 291 |
| 2015-11-10 | 289 | 291 | 289 | 291 | 9,700 | 291 |
| 2015-11-09 | 289 | 292 | 288 | 288 | 9,300 | 288 |
| 2015-11-06 | 288 | 289 | 285 | 286 | 5,700 | 286 |
| 2015-11-05 | 288 | 288 | 285 | 286 | 6,100 | 286 |
| 2015-11-04 | 286 | 287 | 282 | 286 | 12,100 | 286 |
| 2015-11-02 | 294 | 294 | 282 | 288 | 19,700 | 288 |
| 2015-10-30 | 292 | 294 | 288 | 294 | 27,400 | 294 |
| 2015-10-29 | 288 | 295 | 286 | 294 | 35,200 | 294 |
| 2015-10-28 | 285 | 289 | 284 | 287 | 28,700 | 287 |
| 2015-10-27 | 285 | 285 | 283 | 284 | 6,100 | 284 |
| 2015-10-26 | 284 | 284 | 282 | 284 | 6,500 | 284 |
| 2015-10-23 | 285 | 287 | 282 | 284 | 8,300 | 284 |
| 2015-10-22 | 285 | 286 | 283 | 284 | 6,900 | 284 |
| 2015-10-21 | 283 | 286 | 282 | 285 | 17,300 | 285 |
| 2015-10-20 | 282 | 282 | 280 | 282 | 5,700 | 282 |
| 2015-10-19 | 280 | 281 | 276 | 281 | 7,900 | 281 |
| 2015-10-16 | 276 | 281 | 276 | 278 | 22,600 | 278 |
| 2015-10-15 | 275 | 279 | 272 | 272 | 10,400 | 272 |
| 2015-10-14 | 281 | 281 | 277 | 280 | 5,600 | 280 |
| 2015-10-13 | 283 | 283 | 277 | 280 | 12,600 | 280 |
| 2015-10-09 | 280 | 280 | 278 | 279 | 6,800 | 279 |
| 2015-10-08 | 280 | 281 | 278 | 279 | 16,400 | 279 |
| 2015-10-07 | 288 | 291 | 280 | 281 | 50,700 | 281 |
| 2015-10-06 | 279 | 305 | 276 | 281 | 185,900 | 281 |
| 2015-10-05 | 274 | 277 | 272 | 276 | 11,200 | 276 |
| 2015-10-02 | 277 | 277 | 268 | 270 | 18,200 | 270 |
| 2015-10-01 | 273 | 283 | 270 | 279 | 50,800 | 279 |
| 2015-09-30 | 271 | 273 | 271 | 272 | 8,400 | 272 |
| 2015-09-29 | 271 | 271 | 267 | 267 | 10,200 | 267 |
| 2015-09-28 | 268 | 271 | 268 | 271 | 9,000 | 271 |
| 2015-09-25 | 267 | 270 | 266 | 268 | 8,400 | 268 |
| 2015-09-24 | 269 | 270 | 266 | 267 | 7,600 | 267 |
| 2015-09-18 | 270 | 270 | 262 | 267 | 6,700 | 267 |
| 2015-09-17 | 268 | 269 | 259 | 267 | 8,900 | 267 |
| 2015-09-16 | 268 | 268 | 262 | 268 | 6,100 | 268 |
| 2015-09-15 | 264 | 269 | 264 | 267 | 4,200 | 267 |
| 2015-09-14 | 267 | 269 | 262 | 264 | 7,700 | 264 |
| 2015-09-11 | 268 | 268 | 260 | 266 | 6,800 | 266 |
| 2015-09-10 | 260 | 267 | 259 | 266 | 7,300 | 266 |
| 2015-09-09 | 255 | 274 | 252 | 258 | 51,100 | 258 |
| 2015-09-08 | 252 | 265 | 252 | 254 | 15,700 | 254 |
| 2015-09-07 | 252 | 253 | 243 | 252 | 16,600 | 252 |
| 2015-09-04 | 263 | 263 | 253 | 255 | 6,800 | 255 |
| 2015-09-03 | 260 | 263 | 257 | 258 | 5,400 | 258 |
| 2015-09-02 | 256 | 263 | 255 | 258 | 9,900 | 258 |
| 2015-09-01 | 274 | 278 | 260 | 260 | 68,300 | 260 |
| 2015-08-31 | 260 | 262 | 257 | 259 | 11,800 | 259 |
| 2015-08-28 | 255 | 258 | 250 | 255 | 16,200 | 255 |
| 2015-08-27 | 245 | 257 | 245 | 253 | 17,800 | 253 |
| 2015-08-26 | 244 | 245 | 237 | 243 | 16,500 | 243 |
| 2015-08-25 | 230 | 245 | 220 | 230 | 66,200 | 230 |
| 2015-08-24 | 263 | 263 | 246 | 247 | 103,200 | 247 |
| 2015-08-21 | 269 | 270 | 266 | 267 | 40,500 | 267 |
| 2015-08-20 | 276 | 282 | 271 | 271 | 23,200 | 271 |
| 2015-08-19 | 271 | 294 | 270 | 277 | 186,200 | 277 |
| 2015-08-18 | 273 | 274 | 270 | 271 | 10,500 | 271 |
| 2015-08-17 | 272 | 273 | 270 | 272 | 14,900 | 272 |
| 2015-08-14 | 269 | 272 | 269 | 272 | 23,800 | 272 |
| 2015-08-13 | 268 | 270 | 267 | 269 | 12,400 | 269 |
| 2015-08-12 | 267 | 272 | 267 | 267 | 27,200 | 267 |
| 2015-08-11 | 270 | 270 | 267 | 267 | 22,700 | 267 |
| 2015-08-10 | 272 | 273 | 266 | 268 | 54,000 | 268 |
| 2015-08-07 | 273 | 275 | 271 | 272 | 19,700 | 272 |
| 2015-08-06 | 273 | 283 | 271 | 273 | 50,100 | 273 |
| 2015-08-05 | 271 | 276 | 271 | 271 | 20,600 | 271 |
| 2015-08-04 | 270 | 273 | 269 | 270 | 24,100 | 270 |
| 2015-08-03 | 278 | 278 | 270 | 272 | 44,300 | 272 |
| 2015-07-31 | 275 | 279 | 274 | 276 | 8,100 | 276 |
| 2015-07-30 | 278 | 278 | 273 | 273 | 15,400 | 273 |
| 2015-07-29 | 277 | 280 | 274 | 275 | 5,400 | 275 |
| 2015-07-28 | 280 | 281 | 271 | 278 | 31,800 | 278 |
| 2015-07-27 | 284 | 284 | 280 | 280 | 14,600 | 280 |
| 2015-07-24 | 286 | 286 | 284 | 284 | 10,600 | 284 |
| 2015-07-23 | 294 | 300 | 284 | 286 | 52,800 | 286 |
| 2015-07-22 | 281 | 303 | 281 | 291 | 226,900 | 291 |
| 2015-07-21 | 282 | 286 | 281 | 282 | 22,800 | 282 |
| 2015-07-17 | 277 | 282 | 274 | 280 | 39,400 | 280 |
| 2015-07-16 | 282 | 282 | 278 | 278 | 11,800 | 278 |
| 2015-07-15 | 284 | 284 | 276 | 281 | 38,700 | 281 |
| 2015-07-14 | 274 | 283 | 271 | 281 | 42,900 | 281 |
| 2015-07-13 | 268 | 272 | 266 | 272 | 26,000 | 272 |
| 2015-07-10 | 272 | 274 | 268 | 270 | 19,800 | 270 |
| 2015-07-09 | 272 | 273 | 263 | 272 | 67,100 | 272 |
| 2015-07-08 | 286 | 287 | 274 | 277 | 62,300 | 277 |
| 2015-07-07 | 280 | 286 | 276 | 285 | 65,700 | 285 |
| 2015-07-06 | 278 | 279 | 275 | 275 | 68,900 | 275 |
| 2015-07-03 | 293 | 329 | 281 | 281 | 859,000 | 281 |
| 2015-07-02 | 283 | 295 | 281 | 286 | 131,500 | 286 |
| 2015-07-01 | 276 | 284 | 274 | 279 | 71,400 | 279 |
| 2015-06-30 | 276 | 281 | 273 | 276 | 62,400 | 276 |
| 2015-06-29 | 279 | 285 | 276 | 276 | 125,300 | 276 |
| 2015-06-26 | 301 | 303 | 285 | 290 | 231,900 | 290 |
| 2015-06-25 | 310 | 324 | 300 | 305 | 954,400 | 305 |
| 2015-06-24 | 315 | 319 | 300 | 306 | 476,300 | 306 |
| 2015-06-23 | 370 | 425 | 318 | 323 | 3,587,000 | 323 |
| 2015-06-22 | 321 | 382 | 312 | 363 | 4,824,900 | 363 |
| 2015-06-19 | 278 | 340 | 278 | 302 | 2,467,700 | 302 |
| 2015-06-18 | 280 | 308 | 276 | 277 | 734,400 | 277 |
| 2015-06-17 | 268 | 347 | 268 | 287 | 1,798,200 | 287 |
| 2015-06-16 | 268 | 268 | 267 | 267 | 6,600 | 267 |
| 2015-06-15 | 268 | 268 | 267 | 268 | 10,200 | 268 |
| 2015-06-12 | 268 | 269 | 267 | 267 | 8,100 | 267 |
| 2015-06-11 | 270 | 275 | 267 | 267 | 68,200 | 267 |
| 2015-06-10 | 268 | 270 | 268 | 269 | 6,300 | 269 |
| 2015-06-09 | 270 | 270 | 268 | 269 | 15,200 | 269 |
| 2015-06-08 | 268 | 269 | 267 | 267 | 4,500 | 267 |
| 2015-06-05 | 268 | 269 | 267 | 268 | 6,000 | 268 |
| 2015-06-04 | 268 | 269 | 268 | 269 | 3,100 | 269 |
| 2015-06-03 | 268 | 269 | 267 | 268 | 2,500 | 268 |
| 2015-06-02 | 268 | 269 | 267 | 268 | 5,300 | 268 |
| 2015-06-01 | 269 | 269 | 267 | 268 | 10,900 | 268 |
| 2015-05-29 | 268 | 269 | 267 | 269 | 10,900 | 269 |
| 2015-05-28 | 268 | 269 | 267 | 268 | 15,100 | 268 |
| 2015-05-27 | 269 | 269 | 267 | 267 | 6,200 | 267 |
| 2015-05-26 | 267 | 268 | 266 | 267 | 4,600 | 267 |
| 2015-05-25 | 269 | 269 | 265 | 268 | 18,100 | 268 |
| 2015-05-22 | 267 | 267 | 266 | 267 | 4,600 | 267 |
| 2015-05-21 | 266 | 267 | 266 | 266 | 8,000 | 266 |
| 2015-05-20 | 266 | 268 | 265 | 266 | 11,000 | 266 |
| 2015-05-19 | 265 | 266 | 264 | 266 | 8,000 | 266 |
| 2015-05-18 | 265 | 266 | 264 | 264 | 7,400 | 264 |
| 2015-05-15 | 266 | 266 | 263 | 264 | 6,600 | 264 |
| 2015-05-14 | 266 | 266 | 263 | 265 | 14,400 | 265 |
| 2015-05-13 | 266 | 266 | 265 | 266 | 1,600 | 266 |
| 2015-05-12 | 266 | 266 | 264 | 266 | 15,400 | 266 |
| 2015-05-11 | 267 | 267 | 264 | 266 | 18,800 | 266 |
| 2015-05-08 | 267 | 267 | 266 | 267 | 3,600 | 267 |
| 2015-05-07 | 267 | 267 | 266 | 267 | 7,700 | 267 |
| 2015-05-01 | 268 | 268 | 266 | 267 | 11,000 | 267 |
| 2015-04-30 | 267 | 267 | 265 | 267 | 6,600 | 267 |
| 2015-04-28 | 267 | 267 | 266 | 267 | 4,400 | 267 |
| 2015-04-27 | 266 | 267 | 265 | 267 | 5,100 | 267 |
| 2015-04-24 | 266 | 268 | 265 | 266 | 8,100 | 266 |
| 2015-04-23 | 267 | 267 | 265 | 266 | 3,300 | 266 |
| 2015-04-22 | 265 | 266 | 265 | 265 | 7,500 | 265 |
| 2015-04-21 | 265 | 265 | 264 | 265 | 16,800 | 265 |
| 2015-04-20 | 264 | 265 | 263 | 265 | 16,700 | 265 |
| 2015-04-17 | 264 | 267 | 262 | 263 | 44,900 | 263 |
| 2015-04-16 | 265 | 266 | 264 | 264 | 8,800 | 264 |
| 2015-04-15 | 265 | 266 | 264 | 264 | 15,200 | 264 |
| 2015-04-14 | 265 | 269 | 264 | 266 | 20,400 | 266 |
| 2015-04-13 | 267 | 268 | 265 | 265 | 25,800 | 265 |
| 2015-04-10 | 268 | 268 | 266 | 267 | 3,900 | 267 |
| 2015-04-09 | 266 | 268 | 266 | 266 | 6,200 | 266 |
| 2015-04-08 | 268 | 268 | 266 | 267 | 9,800 | 267 |
| 2015-04-07 | 265 | 268 | 265 | 268 | 6,200 | 268 |
| 2015-04-06 | 264 | 266 | 264 | 265 | 10,100 | 265 |
| 2015-04-03 | 265 | 267 | 265 | 265 | 3,700 | 265 |
| 2015-04-02 | 266 | 267 | 264 | 265 | 9,100 | 265 |
| 2015-04-01 | 267 | 267 | 264 | 265 | 9,000 | 265 |
| 2015-03-31 | 265 | 266 | 263 | 264 | 27,500 | 264 |
| 2015-03-30 | 266 | 266 | 263 | 264 | 25,200 | 264 |
| 2015-03-27 | 265 | 267 | 264 | 265 | 12,300 | 265 |
| 2015-03-26 | 265 | 266 | 265 | 266 | 5,400 | 266 |
| 2015-03-25 | 267 | 268 | 264 | 265 | 25,500 | 265 |
| 2015-03-24 | 269 | 269 | 267 | 267 | 14,600 | 267 |
| 2015-03-23 | 268 | 269 | 268 | 269 | 6,700 | 269 |
| 2015-03-20 | 270 | 270 | 268 | 268 | 6,800 | 268 |
| 2015-03-19 | 268 | 269 | 268 | 269 | 2,700 | 269 |
| 2015-03-18 | 270 | 270 | 268 | 269 | 2,700 | 269 |
| 2015-03-17 | 270 | 270 | 268 | 269 | 2,300 | 269 |
| 2015-03-16 | 268 | 270 | 267 | 270 | 14,200 | 270 |
| 2015-03-13 | 270 | 270 | 268 | 268 | 5,400 | 268 |
| 2015-03-12 | 268 | 269 | 267 | 269 | 2,400 | 269 |
| 2015-03-11 | 270 | 270 | 267 | 267 | 5,100 | 267 |
| 2015-03-10 | 269 | 270 | 268 | 269 | 6,100 | 269 |
| 2015-03-09 | 269 | 269 | 267 | 268 | 6,900 | 268 |
| 2015-03-06 | 269 | 269 | 267 | 268 | 3,800 | 268 |
| 2015-03-05 | 268 | 268 | 266 | 267 | 7,300 | 267 |
| 2015-03-04 | 269 | 269 | 267 | 269 | 7,900 | 269 |
| 2015-03-03 | 268 | 269 | 267 | 269 | 3,100 | 269 |
| 2015-03-02 | 270 | 270 | 267 | 268 | 10,800 | 268 |
| 2015-02-27 | 268 | 269 | 267 | 268 | 5,500 | 268 |
| 2015-02-26 | 268 | 268 | 267 | 267 | 4,600 | 267 |
| 2015-02-25 | 268 | 269 | 266 | 268 | 6,300 | 268 |
| 2015-02-24 | 267 | 268 | 266 | 268 | 4,200 | 268 |
| 2015-02-23 | 267 | 268 | 266 | 266 | 9,100 | 266 |
| 2015-02-20 | 267 | 268 | 266 | 267 | 9,800 | 267 |
| 2015-02-19 | 268 | 270 | 266 | 267 | 22,900 | 267 |
| 2015-02-18 | 268 | 269 | 267 | 268 | 4,500 | 268 |
| 2015-02-17 | 267 | 268 | 266 | 267 | 4,600 | 267 |
| 2015-02-16 | 267 | 268 | 266 | 267 | 5,900 | 267 |
| 2015-02-13 | 268 | 268 | 266 | 266 | 6,600 | 266 |
| 2015-02-12 | 268 | 268 | 266 | 267 | 2,900 | 267 |
| 2015-02-10 | 268 | 268 | 266 | 267 | 5,700 | 267 |
| 2015-02-09 | 268 | 268 | 265 | 268 | 9,500 | 268 |
| 2015-02-06 | 265 | 270 | 265 | 268 | 8,800 | 268 |
| 2015-02-05 | 266 | 266 | 265 | 265 | 4,800 | 265 |
| 2015-02-04 | 266 | 268 | 266 | 266 | 8,200 | 266 |
| 2015-02-03 | 266 | 267 | 265 | 266 | 8,300 | 266 |
| 2015-02-02 | 264 | 268 | 264 | 267 | 21,700 | 267 |
| 2015-01-30 | 270 | 271 | 267 | 268 | 25,900 | 268 |
| 2015-01-29 | 270 | 270 | 269 | 269 | 4,300 | 269 |
| 2015-01-28 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 2015-01-27 | 269 | 270 | 269 | 269 | 7,100 | 269 |
| 2015-01-26 | 269 | 270 | 268 | 269 | 5,100 | 269 |
| 2015-01-23 | 270 | 270 | 268 | 269 | 6,400 | 269 |
| 2015-01-22 | 269 | 270 | 268 | 270 | 7,100 | 270 |
| 2015-01-21 | 270 | 270 | 268 | 269 | 6,500 | 269 |
| 2015-01-20 | 270 | 270 | 268 | 270 | 21,500 | 270 |
| 2015-01-19 | 271 | 271 | 269 | 270 | 4,800 | 270 |
| 2015-01-16 | 269 | 270 | 268 | 269 | 5,300 | 269 |
| 2015-01-15 | 270 | 270 | 268 | 268 | 5,900 | 268 |
| 2015-01-14 | 270 | 270 | 268 | 269 | 7,300 | 269 |
| 2015-01-13 | 270 | 270 | 268 | 269 | 7,300 | 269 |
| 2015-01-09 | 268 | 270 | 268 | 269 | 7,800 | 269 |
| 2015-01-08 | 270 | 271 | 269 | 271 | 5,800 | 271 |
| 2015-01-07 | 270 | 272 | 268 | 271 | 9,100 | 271 |
| 2015-01-06 | 272 | 272 | 269 | 269 | 8,000 | 269 |
| 2015-01-05 | 272 | 272 | 270 | 272 | 13,600 | 272 |
分割・併合履歴 ： [2013-06-26]1株→100株
