3153 八洲電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	329	331	327	331	17,700	331
2011-12-29	328	332	326	326	32,000	326
2011-12-28	332	333	328	330	33,400	330
2011-12-27	332	336	330	334	48,900	334
2011-12-26	328	330	326	330	17,200	330
2011-12-22	328	328	322	325	31,600	325
2011-12-21	322	329	322	329	39,000	329
2011-12-20	325	326	318	322	47,300	322
2011-12-19	332	333	325	326	42,700	326
2011-12-16	332	334	329	332	30,300	332
2011-12-15	336	336	331	331	56,400	331
2011-12-14	335	338	335	338	29,900	338
2011-12-13	338	340	336	339	43,800	339
2011-12-12	343	343	336	340	81,600	340
2011-12-09	340	343	337	341	389,000	341
2011-12-08	370	373	367	373	7,600	373
2011-12-07	373	374	366	366	6,200	366
2011-12-06	376	376	366	373	5,000	373
2011-12-05	380	388	373	375	13,200	375
2011-12-02	350	398	350	379	16,300	379
2011-12-01	353	356	339	356	33,100	356
2011-11-30	354	354	341	348	4,700	348
2011-11-29	361	361	349	350	10,400	350
2011-11-28	368	368	361	362	7,100	362
2011-11-25	369	371	360	367	35,900	367
2011-11-24	359	361	352	360	10,000	360
2011-11-22	350	364	349	360	14,700	360
2011-11-21	354	370	344	350	86,100	350
2011-11-18	343	343	343	343	1,000	343
2011-11-17	336	339	336	338	2,300	338
2011-11-16	337	338	336	336	1,100	336
2011-11-15	335	335	332	333	500	333
2011-11-14	337	337	321	337	4,600	337
2011-11-11	348	348	328	330	20,300	330
2011-11-10	345	346	342	346	900	346
2011-11-09	349	349	343	349	600	349
2011-11-08	344	350	343	349	3,100	349
2011-11-07	354	354	341	342	14,900	342
2011-11-04	354	355	348	354	3,900	354
2011-11-02	350	350	349	349	1,400	349
2011-11-01	349	353	349	352	1,500	352
2011-10-31	350	350	350	350	1,400	350
2011-10-28	350	350	348	348	300	348
2011-10-27	355	355	343	350	12,400	350
2011-10-26	347	353	347	353	6,300	353
2011-10-25	349	349	346	347	15,900	347
2011-10-24	350	350	348	349	7,800	349
2011-10-21	346	350	346	349	11,200	349
2011-10-20	347	347	345	345	1,400	345
2011-10-19	345	347	342	343	1,900	343
2011-10-18	341	343	341	343	800	343
2011-10-17	339	346	339	343	3,900	343
2011-10-14	344	344	341	341	1,800	341
2011-10-13	344	344	342	342	1,500	342
2011-10-12	342	342	341	341	200	341
2011-10-11	343	343	338	340	5,700	340
2011-10-07	340	343	340	340	700	340
2011-10-06	340	343	340	341	1,200	341
2011-10-05	342	343	340	340	7,000	340
2011-10-04	344	344	341	341	6,800	341
2011-10-03	346	347	345	346	4,600	346
2011-09-30	347	348	345	347	3,200	347
2011-09-29	343	347	343	347	4,100	347
2011-09-28	347	348	342	342	14,000	342
2011-09-27	365	365	358	363	23,700	363
2011-09-26	361	364	356	360	20,600	360
2011-09-22	363	364	360	362	19,400	362
2011-09-21	353	360	353	360	12,000	360
2011-09-20	353	354	349	352	12,400	352
2011-09-16	353	353	349	352	7,300	352
2011-09-15	352	354	350	353	19,200	353
2011-09-14	350	354	350	352	8,600	352
2011-09-13	345	350	345	349	17,300	349
2011-09-12	349	350	345	348	12,100	348
2011-09-09	349	349	348	349	3,100	349
2011-09-08	348	348	347	348	3,000	348
2011-09-07	345	346	341	345	2,000	345
2011-09-06	349	349	340	344	15,100	344
2011-09-05	347	347	346	347	3,200	347
2011-09-02	348	348	346	347	1,300	347
2011-09-01	344	348	344	344	3,200	344
2011-08-31	343	345	343	345	4,300	345
2011-08-30	342	346	339	344	26,700	344
2011-08-29	342	345	335	343	23,300	343
2011-08-26	343	345	341	345	17,400	345
2011-08-25	346	346	342	344	15,400	344
2011-08-24	345	348	344	348	4,800	348
2011-08-23	338	345	338	344	12,100	344
2011-08-22	344	345	342	342	3,500	342
2011-08-19	342	345	340	345	3,600	345
2011-08-18	342	344	341	342	4,700	342
2011-08-17	345	345	343	345	800	345
2011-08-16	345	345	341	341	5,400	341
2011-08-15	345	350	342	343	12,500	343
2011-08-12	347	347	344	344	2,800	344
2011-08-11	348	349	348	349	700	349
2011-08-10	344	351	342	347	900	347
2011-08-09	341	344	330	342	12,100	342
2011-08-08	357	357	347	348	5,000	348
2011-08-05	350	355	349	350	5,100	350
2011-08-04	358	358	353	358	6,100	358
2011-08-03	358	359	350	353	7,800	353
2011-08-02	366	366	355	362	11,500	362
2011-08-01	371	378	364	366	21,100	366
2011-07-29	347	364	344	364	10,200	364
2011-07-28	355	355	348	355	2,000	355
2011-07-27	360	360	350	353	8,700	353
2011-07-26	351	353	350	353	4,100	353
2011-07-25	359	359	348	351	60,000	351
2011-07-22	348	356	345	349	18,200	349
2011-07-21	350	350	345	348	8,200	348
2011-07-20	349	354	346	349	3,600	349
2011-07-19	350	356	348	349	2,800	349
2011-07-15	349	355	346	350	8,900	350
2011-07-14	345	349	344	349	7,300	349
2011-07-13	345	346	345	345	4,300	345
2011-07-12	344	345	343	345	1,900	345
2011-07-11	349	349	344	344	2,800	344
2011-07-08	341	349	341	349	2,400	349
2011-07-06	345	349	345	349	3,500	349
2011-07-05	340	349	340	349	6,800	349
2011-07-04	347	349	347	347	1,200	347
2011-07-01	348	350	343	350	22,200	350
2011-06-30	340	345	336	345	12,500	345
2011-06-29	349	349	345	346	4,600	346
2011-06-28	344	348	344	348	5,100	348
2011-06-27	349	349	345	349	7,900	349
2011-06-24	346	348	343	347	19,100	347
2011-06-23	343	350	343	349	14,500	349
2011-06-22	343	345	343	343	8,100	343
2011-06-21	343	344	343	343	4,800	343
2011-06-20	342	343	342	343	2,200	343
2011-06-17	343	343	340	341	12,600	341
2011-06-16	340	347	340	347	2,400	347
2011-06-15	340	342	340	342	5,100	342
2011-06-14	342	343	340	343	3,200	343
2011-06-13	355	355	347	347	2,100	347
2011-06-10	340	350	340	347	5,600	347
2011-06-09	340	340	340	340	300	340
2011-06-08	344	345	344	345	700	345
2011-06-07	341	342	340	342	1,700	342
2011-06-06	347	349	337	341	700	341
2011-06-03	350	352	340	352	1,100	352
2011-06-02	346	346	346	346	400	346
2011-06-01	347	350	342	350	19,000	350
2011-05-31	341	345	341	345	1,200	345
2011-05-30	342	350	342	344	24,400	344
2011-05-27	341	342	340	342	22,500	342
2011-05-26	337	339	337	339	8,600	339
2011-05-25	344	344	337	337	24,600	337
2011-05-24	334	337	333	337	9,100	337
2011-05-23	329	341	329	338	6,700	338
2011-05-20	328	331	327	331	2,300	331
2011-05-19	327	330	327	329	5,900	329
2011-05-18	325	327	325	327	1,500	327
2011-05-17	325	325	325	325	700	325
2011-05-16	325	326	325	325	4,100	325
2011-05-13	325	325	325	325	5,100	325
2011-05-12	323	330	323	330	6,800	330
2011-05-11	325	325	325	325	13,500	325
2011-05-10	324	325	318	325	9,900	325
2011-05-09	319	319	317	317	11,500	317
2011-05-06	313	320	310	317	7,800	317
2011-05-02	320	320	315	316	5,100	316
2011-04-28	315	318	312	312	2,500	312
2011-04-27	328	328	313	321	8,800	321
2011-04-26	324	324	317	322	3,500	322
2011-04-25	329	329	319	319	16,000	319
2011-04-22	313	326	313	326	4,900	326
2011-04-21	312	318	309	316	5,200	316
2011-04-20	312	320	305	308	10,500	308
2011-04-19	316	323	311	320	3,200	320
2011-04-18	324	328	320	320	1,000	320
2011-04-15	326	328	326	328	600	328
2011-04-14	319	325	315	325	2,500	325
2011-04-13	305	314	305	314	3,300	314
2011-04-12	315	315	305	313	500	313
2011-04-11	307	307	307	307	600	307
2011-04-08	303	303	299	299	800	299
2011-04-07	314	314	301	301	3,400	301
2011-04-06	306	320	306	314	5,400	314
2011-04-05	320	320	300	306	18,200	306
2011-04-04	325	329	321	321	9,400	321
2011-04-01	327	336	327	328	2,400	328
2011-03-31	327	335	325	335	3,300	335
2011-03-30	332	341	322	335	9,800	335
2011-03-29	324	340	310	340	9,500	340
2011-03-28	340	349	340	345	5,500	345
2011-03-25	350	352	331	339	27,800	339
2011-03-24	358	358	343	347	27,100	347
2011-03-23	344	349	344	349	7,000	349
2011-03-22	340	342	328	340	17,100	340
2011-03-18	314	330	314	329	8,300	329
2011-03-17	290	317	290	313	14,300	313
2011-03-16	252	330	252	330	39,800	330
2011-03-15	317	317	250	268	45,500	268
2011-03-14	311	330	311	328	31,200	328
2011-03-11	365	376	363	375	13,600	375
2011-03-10	382	382	370	375	18,700	375
2011-03-09	390	392	382	388	24,900	388
2011-03-08	389	393	379	393	28,700	393
2011-03-07	381	391	378	386	75,200	386
2011-03-04	367	400	362	391	221,700	391
2011-03-03	347	351	345	351	10,600	351
2011-03-02	344	351	344	350	3,100	350
2011-03-01	349	354	344	349	7,600	349
2011-02-28	350	352	344	344	8,700	344
2011-02-25	357	357	342	352	38,000	352
2011-02-24	353	355	344	349	16,600	349
2011-02-23	346	353	344	351	12,300	351
2011-02-22	350	350	345	349	7,000	349
2011-02-21	351	351	350	350	2,200	350
2011-02-18	348	353	348	350	1,800	350
2011-02-17	348	354	347	350	29,000	350
2011-02-16	349	353	348	349	5,100	349
2011-02-15	350	355	346	355	36,700	355
2011-02-14	337	343	337	342	4,600	342
2011-02-10	336	338	333	335	4,800	335
2011-02-09	340	340	334	336	10,600	336
2011-02-08	336	340	336	338	4,600	338
2011-02-07	333	337	333	335	20,500	335
2011-02-04	337	340	336	337	6,500	337
2011-02-03	338	339	336	339	2,300	339
2011-02-02	341	343	335	337	6,800	337
2011-02-01	338	345	337	340	10,000	340
2011-01-31	349	356	337	337	18,000	337
2011-01-28	351	357	343	357	8,700	357
2011-01-27	359	361	351	352	24,000	352
2011-01-26	350	354	349	354	10,800	354
2011-01-25	359	359	351	351	19,200	351
2011-01-24	343	355	343	355	7,800	355
2011-01-21	352	352	341	341	8,700	341
2011-01-20	352	354	348	354	2,600	354
2011-01-19	349	355	347	352	4,200	352
2011-01-18	352	352	344	346	7,700	346
2011-01-17	347	352	347	352	7,800	352
2011-01-14	343	349	342	343	3,200	343
2011-01-13	352	352	342	345	4,400	345
2011-01-12	345	355	345	345	11,800	345
2011-01-11	360	360	349	351	10,100	351
2011-01-07	349	356	339	356	23,800	356
2011-01-06	337	350	332	346	29,100	346
2011-01-05	333	337	331	331	5,800	331
2011-01-04	332	335	327	333	6,600	333

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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