3153 八洲電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 330 | 331 | 320 | 323 | 13,200 | 323 |
| 2009-12-29 | 322 | 322 | 317 | 321 | 10,400 | 321 |
| 2009-12-28 | 325 | 330 | 325 | 326 | 14,400 | 326 |
| 2009-12-25 | 322 | 324 | 317 | 323 | 15,100 | 323 |
| 2009-12-24 | 308 | 325 | 308 | 312 | 13,500 | 312 |
| 2009-12-22 | 304 | 313 | 300 | 313 | 13,100 | 313 |
| 2009-12-21 | 300 | 305 | 294 | 294 | 10,100 | 294 |
| 2009-12-18 | 295 | 300 | 295 | 295 | 11,700 | 295 |
| 2009-12-17 | 293 | 296 | 292 | 295 | 5,300 | 295 |
| 2009-12-16 | 287 | 295 | 287 | 290 | 4,600 | 290 |
| 2009-12-15 | 280 | 295 | 280 | 290 | 6,100 | 290 |
| 2009-12-14 | 292 | 293 | 285 | 285 | 11,000 | 285 |
| 2009-12-11 | 289 | 292 | 280 | 292 | 12,300 | 292 |
| 2009-12-10 | 286 | 295 | 286 | 290 | 10,300 | 290 |
| 2009-12-09 | 299 | 300 | 290 | 291 | 18,500 | 291 |
| 2009-12-08 | 301 | 305 | 300 | 304 | 12,000 | 304 |
| 2009-12-07 | 305 | 311 | 304 | 305 | 11,000 | 305 |
| 2009-12-04 | 294 | 309 | 294 | 305 | 28,400 | 305 |
| 2009-12-03 | 288 | 291 | 284 | 286 | 32,800 | 286 |
| 2009-12-02 | 279 | 281 | 272 | 280 | 20,700 | 280 |
| 2009-12-01 | 278 | 278 | 260 | 274 | 30,200 | 274 |
| 2009-11-30 | 268 | 277 | 266 | 273 | 24,500 | 273 |
| 2009-11-27 | 250 | 263 | 249 | 261 | 13,300 | 261 |
| 2009-11-26 | 250 | 258 | 248 | 255 | 24,900 | 255 |
| 2009-11-25 | 253 | 259 | 252 | 255 | 9,900 | 255 |
| 2009-11-24 | 260 | 265 | 258 | 260 | 16,500 | 260 |
| 2009-11-20 | 254 | 267 | 254 | 258 | 15,500 | 258 |
| 2009-11-19 | 262 | 264 | 253 | 264 | 24,700 | 264 |
| 2009-11-18 | 276 | 276 | 260 | 262 | 36,300 | 262 |
| 2009-11-17 | 281 | 282 | 271 | 271 | 19,100 | 271 |
| 2009-11-16 | 283 | 285 | 276 | 276 | 13,600 | 276 |
| 2009-11-13 | 294 | 294 | 280 | 283 | 38,000 | 283 |
| 2009-11-12 | 308 | 308 | 288 | 298 | 13,900 | 298 |
| 2009-11-11 | 305 | 312 | 303 | 305 | 9,400 | 305 |
| 2009-11-10 | 306 | 320 | 304 | 305 | 9,600 | 305 |
| 2009-11-09 | 324 | 324 | 300 | 303 | 13,200 | 303 |
| 2009-11-06 | 329 | 333 | 320 | 324 | 28,600 | 324 |
| 2009-11-05 | 328 | 328 | 320 | 320 | 22,900 | 320 |
| 2009-11-04 | 319 | 323 | 310 | 323 | 26,200 | 323 |
| 2009-11-02 | 308 | 310 | 303 | 310 | 19,200 | 310 |
| 2009-10-30 | 306 | 306 | 300 | 303 | 23,300 | 303 |
| 2009-10-29 | 301 | 303 | 296 | 301 | 21,000 | 301 |
| 2009-10-28 | 303 | 305 | 300 | 304 | 20,600 | 304 |
| 2009-10-27 | 306 | 306 | 301 | 303 | 12,900 | 303 |
| 2009-10-26 | 308 | 310 | 303 | 308 | 12,200 | 308 |
| 2009-10-23 | 309 | 312 | 306 | 310 | 15,300 | 310 |
| 2009-10-22 | 310 | 310 | 299 | 310 | 63,900 | 310 |
| 2009-10-21 | 315 | 318 | 313 | 314 | 21,600 | 314 |
| 2009-10-20 | 320 | 322 | 315 | 320 | 20,200 | 320 |
| 2009-10-19 | 327 | 327 | 318 | 325 | 20,500 | 325 |
| 2009-10-16 | 335 | 337 | 330 | 332 | 17,200 | 332 |
| 2009-10-15 | 335 | 340 | 329 | 333 | 36,300 | 333 |
| 2009-10-14 | 351 | 352 | 349 | 352 | 6,400 | 352 |
| 2009-10-13 | 345 | 352 | 345 | 349 | 14,200 | 349 |
| 2009-10-09 | 344 | 353 | 340 | 353 | 12,800 | 353 |
| 2009-10-08 | 348 | 351 | 341 | 342 | 3,700 | 342 |
| 2009-10-07 | 343 | 347 | 340 | 345 | 17,400 | 345 |
| 2009-10-06 | 350 | 350 | 340 | 345 | 25,600 | 345 |
| 2009-10-05 | 358 | 358 | 341 | 342 | 24,100 | 342 |
| 2009-10-02 | 365 | 365 | 345 | 348 | 38,000 | 348 |
| 2009-10-01 | 378 | 378 | 358 | 360 | 26,800 | 360 |
| 2009-09-30 | 371 | 373 | 359 | 373 | 21,300 | 373 |
| 2009-09-29 | 361 | 367 | 355 | 361 | 15,300 | 361 |
| 2009-09-28 | 365 | 380 | 359 | 361 | 19,100 | 361 |
| 2009-09-25 | 367 | 379 | 367 | 375 | 12,300 | 375 |
| 2009-09-24 | 370 | 372 | 364 | 368 | 32,800 | 368 |
| 2009-09-18 | 370 | 370 | 352 | 364 | 26,000 | 364 |
| 2009-09-17 | 365 | 368 | 362 | 365 | 16,800 | 365 |
| 2009-09-16 | 365 | 375 | 360 | 363 | 47,400 | 363 |
| 2009-09-15 | 378 | 378 | 361 | 363 | 40,400 | 363 |
| 2009-09-14 | 384 | 388 | 371 | 374 | 40,700 | 374 |
| 2009-09-11 | 391 | 392 | 388 | 389 | 14,700 | 389 |
| 2009-09-10 | 392 | 398 | 388 | 392 | 30,800 | 392 |
| 2009-09-09 | 399 | 399 | 391 | 392 | 15,800 | 392 |
| 2009-09-08 | 407 | 407 | 398 | 399 | 8,200 | 399 |
| 2009-09-07 | 407 | 407 | 400 | 403 | 11,600 | 403 |
| 2009-09-04 | 413 | 413 | 400 | 406 | 26,800 | 406 |
| 2009-09-03 | 400 | 409 | 395 | 409 | 31,200 | 409 |
| 2009-09-02 | 400 | 400 | 390 | 391 | 29,900 | 391 |
| 2009-09-01 | 401 | 401 | 391 | 393 | 43,700 | 393 |
| 2009-08-31 | 410 | 410 | 395 | 399 | 39,500 | 399 |
| 2009-08-28 | 404 | 404 | 394 | 400 | 24,300 | 400 |
| 2009-08-27 | 404 | 404 | 398 | 401 | 33,500 | 401 |
| 2009-08-26 | 406 | 406 | 398 | 404 | 23,200 | 404 |
| 2009-08-25 | 403 | 407 | 403 | 405 | 11,100 | 405 |
| 2009-08-24 | 405 | 409 | 400 | 405 | 23,600 | 405 |
| 2009-08-21 | 406 | 407 | 393 | 407 | 58,600 | 407 |
| 2009-08-20 | 408 | 413 | 402 | 410 | 41,600 | 410 |
| 2009-08-19 | 415 | 417 | 401 | 407 | 49,700 | 407 |
| 2009-08-18 | 405 | 418 | 400 | 414 | 40,000 | 414 |
| 2009-08-17 | 425 | 435 | 401 | 410 | 51,600 | 410 |
| 2009-08-14 | 434 | 440 | 428 | 430 | 26,000 | 430 |
| 2009-08-13 | 444 | 444 | 431 | 436 | 27,300 | 436 |
| 2009-08-12 | 437 | 444 | 425 | 444 | 32,600 | 444 |
| 2009-08-11 | 442 | 446 | 433 | 438 | 48,300 | 438 |
| 2009-08-10 | 443 | 448 | 441 | 447 | 39,700 | 447 |
| 2009-08-07 | 449 | 451 | 440 | 440 | 70,300 | 440 |
| 2009-08-06 | 429 | 473 | 425 | 463 | 346,500 | 463 |
| 2009-08-05 | 428 | 428 | 421 | 424 | 41,500 | 424 |
| 2009-08-04 | 428 | 428 | 415 | 419 | 48,800 | 419 |
| 2009-08-03 | 429 | 429 | 416 | 417 | 34,800 | 417 |
| 2009-07-31 | 430 | 430 | 415 | 417 | 59,400 | 417 |
| 2009-07-30 | 420 | 434 | 413 | 418 | 96,700 | 418 |
| 2009-07-29 | 425 | 425 | 410 | 422 | 43,600 | 422 |
| 2009-07-28 | 421 | 423 | 405 | 420 | 62,200 | 420 |
| 2009-07-27 | 423 | 430 | 416 | 417 | 35,100 | 417 |
| 2009-07-24 | 430 | 430 | 416 | 418 | 55,900 | 418 |
| 2009-07-23 | 416 | 421 | 410 | 420 | 47,400 | 420 |
| 2009-07-22 | 406 | 425 | 404 | 417 | 59,900 | 417 |
| 2009-07-21 | 415 | 418 | 394 | 404 | 50,100 | 404 |
| 2009-07-17 | 435 | 447 | 406 | 408 | 103,400 | 408 |
| 2009-07-16 | 429 | 433 | 416 | 431 | 99,300 | 431 |
| 2009-07-15 | 396 | 432 | 375 | 415 | 132,600 | 415 |
| 2009-07-14 | 390 | 390 | 377 | 386 | 55,800 | 386 |
| 2009-07-13 | 416 | 426 | 360 | 370 | 208,000 | 370 |
| 2009-07-10 | 400 | 449 | 386 | 431 | 240,600 | 431 |
| 2009-07-09 | 414 | 416 | 401 | 403 | 75,200 | 403 |
| 2009-07-08 | 435 | 437 | 415 | 424 | 96,000 | 424 |
| 2009-07-07 | 450 | 452 | 433 | 441 | 129,300 | 441 |
| 2009-07-06 | 463 | 477 | 448 | 451 | 118,700 | 451 |
| 2009-07-03 | 450 | 465 | 442 | 460 | 119,200 | 460 |
| 2009-07-02 | 481 | 481 | 451 | 461 | 121,800 | 461 |
| 2009-07-01 | 490 | 493 | 470 | 482 | 186,300 | 482 |
| 2009-06-30 | 490 | 492 | 451 | 489 | 329,600 | 489 |
| 2009-06-29 | 526 | 528 | 435 | 470 | 757,800 | 470 |
| 2009-06-26 | 530 | 575 | 511 | 518 | 1,330,000 | 518 |
| 2009-06-25 | 550 | 580 | 550 | 580 | 1,217,800 | 580 |
分割・併合履歴 ： なし
