3153 八洲電機(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 | 586 | 592 | 585 | 590 | 6,700 | 590 |
| 2015-12-29 | 587 | 592 | 585 | 586 | 8,300 | 586 |
| 2015-12-28 | 581 | 590 | 581 | 587 | 5,200 | 587 |
| 2015-12-25 | 601 | 601 | 580 | 582 | 24,600 | 582 |
| 2015-12-24 | 590 | 590 | 582 | 584 | 13,400 | 584 |
| 2015-12-22 | 584 | 590 | 578 | 585 | 11,700 | 585 |
| 2015-12-21 | 584 | 584 | 579 | 580 | 13,200 | 580 |
| 2015-12-18 | 596 | 596 | 583 | 585 | 21,600 | 585 |
| 2015-12-17 | 624 | 625 | 590 | 596 | 74,200 | 596 |
| 2015-12-16 | 575 | 576 | 570 | 574 | 11,600 | 574 |
| 2015-12-15 | 573 | 575 | 570 | 570 | 7,900 | 570 |
| 2015-12-14 | 574 | 577 | 571 | 573 | 12,100 | 573 |
| 2015-12-11 | 575 | 579 | 575 | 578 | 23,000 | 578 |
| 2015-12-10 | 576 | 581 | 575 | 575 | 12,800 | 575 |
| 2015-12-09 | 582 | 584 | 578 | 578 | 29,700 | 578 |
| 2015-12-08 | 589 | 589 | 585 | 586 | 10,100 | 586 |
| 2015-12-07 | 587 | 594 | 586 | 587 | 15,600 | 587 |
| 2015-12-04 | 588 | 589 | 586 | 587 | 9,600 | 587 |
| 2015-12-03 | 590 | 592 | 589 | 591 | 8,200 | 591 |
| 2015-12-02 | 595 | 595 | 591 | 593 | 7,700 | 593 |
| 2015-12-01 | 596 | 596 | 588 | 593 | 9,200 | 593 |
| 2015-11-30 | 590 | 595 | 590 | 591 | 9,900 | 591 |
| 2015-11-27 | 591 | 594 | 589 | 591 | 6,800 | 591 |
| 2015-11-26 | 595 | 595 | 590 | 591 | 14,300 | 591 |
| 2015-11-25 | 591 | 592 | 590 | 591 | 17,400 | 591 |
| 2015-11-24 | 590 | 592 | 588 | 592 | 20,000 | 592 |
| 2015-11-20 | 589 | 590 | 587 | 590 | 9,200 | 590 |
| 2015-11-19 | 589 | 589 | 584 | 587 | 10,100 | 587 |
| 2015-11-18 | 584 | 589 | 584 | 586 | 12,400 | 586 |
| 2015-11-17 | 590 | 590 | 585 | 588 | 12,700 | 588 |
| 2015-11-16 | 581 | 585 | 581 | 585 | 9,800 | 585 |
| 2015-11-13 | 588 | 588 | 585 | 585 | 8,500 | 585 |
| 2015-11-12 | 588 | 590 | 585 | 589 | 9,200 | 589 |
| 2015-11-11 | 584 | 587 | 581 | 586 | 13,600 | 586 |
| 2015-11-10 | 581 | 588 | 581 | 584 | 10,300 | 584 |
| 2015-11-09 | 585 | 590 | 581 | 587 | 18,400 | 587 |
| 2015-11-06 | 581 | 587 | 581 | 585 | 8,300 | 585 |
| 2015-11-05 | 590 | 590 | 580 | 580 | 13,900 | 580 |
| 2015-11-04 | 584 | 594 | 582 | 583 | 15,000 | 583 |
| 2015-11-02 | 583 | 584 | 580 | 581 | 27,500 | 581 |
| 2015-10-30 | 588 | 595 | 583 | 585 | 38,700 | 585 |
| 2015-10-29 | 597 | 602 | 596 | 600 | 11,700 | 600 |
| 2015-10-28 | 599 | 601 | 595 | 601 | 6,700 | 601 |
| 2015-10-27 | 598 | 600 | 597 | 599 | 5,300 | 599 |
| 2015-10-26 | 610 | 610 | 598 | 602 | 15,900 | 602 |
| 2015-10-23 | 603 | 603 | 597 | 601 | 18,300 | 601 |
| 2015-10-22 | 594 | 600 | 593 | 600 | 7,700 | 600 |
| 2015-10-21 | 586 | 600 | 586 | 600 | 14,100 | 600 |
| 2015-10-20 | 590 | 591 | 585 | 586 | 7,400 | 586 |
| 2015-10-19 | 597 | 597 | 587 | 590 | 10,300 | 590 |
| 2015-10-16 | 598 | 599 | 591 | 595 | 9,700 | 595 |
| 2015-10-15 | 587 | 594 | 586 | 594 | 11,000 | 594 |
| 2015-10-14 | 591 | 592 | 586 | 588 | 10,600 | 588 |
| 2015-10-13 | 596 | 597 | 594 | 596 | 8,000 | 596 |
| 2015-10-09 | 598 | 598 | 593 | 596 | 15,400 | 596 |
| 2015-10-08 | 600 | 600 | 593 | 595 | 8,300 | 595 |
| 2015-10-07 | 594 | 599 | 590 | 598 | 14,000 | 598 |
| 2015-10-06 | 595 | 597 | 589 | 595 | 20,000 | 595 |
| 2015-10-05 | 592 | 595 | 588 | 590 | 14,900 | 590 |
| 2015-10-02 | 587 | 593 | 583 | 590 | 14,200 | 590 |
| 2015-10-01 | 600 | 600 | 578 | 592 | 22,000 | 592 |
| 2015-09-30 | 591 | 599 | 590 | 594 | 16,800 | 594 |
| 2015-09-29 | 600 | 600 | 586 | 587 | 33,100 | 587 |
| 2015-09-28 | 617 | 617 | 604 | 609 | 60,600 | 609 |
| 2015-09-25 | 650 | 650 | 643 | 647 | 48,000 | 647 |
| 2015-09-24 | 641 | 645 | 637 | 640 | 35,300 | 640 |
| 2015-09-18 | 641 | 642 | 635 | 641 | 23,700 | 641 |
| 2015-09-17 | 639 | 642 | 636 | 641 | 19,300 | 641 |
| 2015-09-16 | 637 | 639 | 633 | 638 | 10,800 | 638 |
| 2015-09-15 | 636 | 641 | 634 | 634 | 14,500 | 634 |
| 2015-09-14 | 648 | 648 | 632 | 632 | 19,700 | 632 |
| 2015-09-11 | 636 | 641 | 629 | 635 | 31,600 | 635 |
| 2015-09-10 | 620 | 629 | 620 | 626 | 11,000 | 626 |
| 2015-09-09 | 630 | 630 | 625 | 630 | 20,800 | 630 |
| 2015-09-08 | 616 | 624 | 610 | 610 | 19,700 | 610 |
| 2015-09-07 | 611 | 624 | 611 | 619 | 21,100 | 619 |
| 2015-09-04 | 639 | 644 | 612 | 620 | 26,400 | 620 |
| 2015-09-03 | 640 | 644 | 633 | 634 | 14,400 | 634 |
| 2015-09-02 | 618 | 650 | 614 | 631 | 31,800 | 631 |
| 2015-09-01 | 660 | 664 | 619 | 635 | 65,500 | 635 |
| 2015-08-31 | 657 | 663 | 652 | 656 | 38,800 | 656 |
| 2015-08-28 | 651 | 655 | 631 | 647 | 31,100 | 647 |
| 2015-08-27 | 634 | 650 | 628 | 638 | 30,000 | 638 |
| 2015-08-26 | 626 | 627 | 606 | 624 | 41,000 | 624 |
| 2015-08-25 | 590 | 631 | 577 | 596 | 71,100 | 596 |
| 2015-08-24 | 631 | 640 | 612 | 612 | 64,300 | 612 |
| 2015-08-21 | 640 | 656 | 639 | 645 | 41,500 | 645 |
| 2015-08-20 | 676 | 676 | 650 | 656 | 48,100 | 656 |
| 2015-08-19 | 694 | 697 | 665 | 677 | 81,300 | 677 |
| 2015-08-18 | 715 | 717 | 703 | 707 | 23,400 | 707 |
| 2015-08-17 | 698 | 718 | 698 | 713 | 45,300 | 713 |
| 2015-08-14 | 688 | 699 | 687 | 698 | 30,400 | 698 |
| 2015-08-13 | 675 | 688 | 671 | 687 | 46,600 | 687 |
| 2015-08-12 | 679 | 679 | 668 | 672 | 26,900 | 672 |
| 2015-08-11 | 671 | 684 | 667 | 680 | 39,200 | 680 |
| 2015-08-10 | 658 | 677 | 650 | 666 | 38,200 | 666 |
| 2015-08-07 | 650 | 659 | 648 | 657 | 23,800 | 657 |
| 2015-08-06 | 648 | 652 | 646 | 650 | 18,500 | 650 |
| 2015-08-05 | 649 | 650 | 642 | 644 | 16,200 | 644 |
| 2015-08-04 | 652 | 652 | 647 | 650 | 6,800 | 650 |
| 2015-08-03 | 641 | 653 | 641 | 649 | 14,200 | 649 |
| 2015-07-31 | 645 | 649 | 636 | 641 | 20,700 | 641 |
| 2015-07-30 | 646 | 650 | 644 | 648 | 20,500 | 648 |
| 2015-07-29 | 649 | 653 | 648 | 649 | 14,700 | 649 |
| 2015-07-28 | 644 | 652 | 633 | 649 | 34,800 | 649 |
| 2015-07-27 | 648 | 658 | 646 | 653 | 27,500 | 653 |
| 2015-07-24 | 650 | 652 | 646 | 650 | 47,100 | 650 |
| 2015-07-23 | 644 | 650 | 643 | 650 | 34,900 | 650 |
| 2015-07-22 | 638 | 649 | 635 | 642 | 38,300 | 642 |
| 2015-07-21 | 636 | 639 | 632 | 637 | 32,100 | 637 |
| 2015-07-17 | 635 | 639 | 621 | 635 | 57,000 | 635 |
| 2015-07-16 | 615 | 630 | 613 | 624 | 46,800 | 624 |
| 2015-07-15 | 610 | 612 | 607 | 611 | 15,400 | 611 |
| 2015-07-14 | 607 | 609 | 605 | 608 | 16,200 | 608 |
| 2015-07-13 | 602 | 609 | 601 | 605 | 8,300 | 605 |
| 2015-07-10 | 604 | 609 | 597 | 599 | 22,000 | 599 |
| 2015-07-09 | 596 | 601 | 583 | 599 | 44,500 | 599 |
| 2015-07-08 | 618 | 625 | 600 | 604 | 51,000 | 604 |
| 2015-07-07 | 616 | 628 | 608 | 616 | 41,100 | 616 |
| 2015-07-06 | 605 | 622 | 602 | 617 | 52,500 | 617 |
| 2015-07-03 | 605 | 608 | 603 | 605 | 11,700 | 605 |
| 2015-07-02 | 601 | 605 | 601 | 603 | 10,800 | 603 |
| 2015-07-01 | 599 | 600 | 596 | 597 | 11,100 | 597 |
| 2015-06-30 | 594 | 600 | 594 | 597 | 17,300 | 597 |
| 2015-06-29 | 600 | 601 | 594 | 595 | 29,700 | 595 |
| 2015-06-26 | 605 | 605 | 601 | 603 | 18,600 | 603 |
| 2015-06-25 | 603 | 604 | 600 | 603 | 22,100 | 603 |
| 2015-06-24 | 600 | 602 | 596 | 601 | 29,100 | 601 |
| 2015-06-23 | 600 | 601 | 598 | 600 | 16,800 | 600 |
| 2015-06-22 | 598 | 600 | 597 | 599 | 10,500 | 599 |
| 2015-06-19 | 592 | 597 | 591 | 596 | 10,900 | 596 |
| 2015-06-18 | 596 | 597 | 591 | 591 | 15,200 | 591 |
| 2015-06-17 | 595 | 599 | 595 | 595 | 7,400 | 595 |
| 2015-06-16 | 599 | 600 | 595 | 595 | 9,000 | 595 |
| 2015-06-15 | 600 | 601 | 596 | 596 | 9,500 | 596 |
| 2015-06-12 | 593 | 598 | 593 | 594 | 30,800 | 594 |
| 2015-06-11 | 591 | 598 | 591 | 593 | 10,100 | 593 |
| 2015-06-10 | 595 | 597 | 590 | 591 | 10,300 | 591 |
| 2015-06-09 | 601 | 601 | 587 | 590 | 43,500 | 590 |
| 2015-06-08 | 596 | 600 | 596 | 598 | 8,100 | 598 |
| 2015-06-05 | 598 | 598 | 595 | 595 | 26,600 | 595 |
| 2015-06-04 | 609 | 609 | 599 | 600 | 19,000 | 600 |
| 2015-06-03 | 600 | 601 | 598 | 600 | 11,400 | 600 |
| 2015-06-02 | 600 | 603 | 598 | 600 | 9,100 | 600 |
| 2015-06-01 | 604 | 604 | 598 | 600 | 20,500 | 600 |
| 2015-05-29 | 603 | 604 | 600 | 603 | 14,100 | 603 |
| 2015-05-28 | 605 | 607 | 601 | 602 | 10,600 | 602 |
| 2015-05-27 | 602 | 605 | 600 | 604 | 10,700 | 604 |
| 2015-05-26 | 607 | 607 | 601 | 602 | 14,800 | 602 |
| 2015-05-25 | 603 | 605 | 600 | 602 | 22,500 | 602 |
| 2015-05-22 | 599 | 601 | 598 | 601 | 11,900 | 601 |
| 2015-05-21 | 601 | 601 | 597 | 599 | 11,500 | 599 |
| 2015-05-20 | 600 | 601 | 596 | 601 | 14,400 | 601 |
| 2015-05-19 | 603 | 603 | 597 | 599 | 24,800 | 599 |
| 2015-05-18 | 587 | 604 | 582 | 600 | 61,000 | 600 |
| 2015-05-15 | 580 | 585 | 578 | 581 | 15,700 | 581 |
| 2015-05-14 | 580 | 584 | 579 | 579 | 17,000 | 579 |
| 2015-05-13 | 579 | 583 | 578 | 580 | 6,800 | 580 |
| 2015-05-12 | 581 | 581 | 578 | 578 | 10,300 | 578 |
| 2015-05-11 | 588 | 588 | 577 | 579 | 19,000 | 579 |
| 2015-05-08 | 577 | 582 | 577 | 580 | 12,500 | 580 |
| 2015-05-07 | 578 | 580 | 577 | 577 | 7,500 | 577 |
| 2015-05-01 | 581 | 581 | 577 | 577 | 11,400 | 577 |
| 2015-04-30 | 579 | 581 | 578 | 579 | 10,500 | 579 |
| 2015-04-28 | 579 | 581 | 578 | 579 | 18,200 | 579 |
| 2015-04-27 | 580 | 581 | 578 | 579 | 16,500 | 579 |
| 2015-04-24 | 589 | 589 | 577 | 579 | 31,600 | 579 |
| 2015-04-23 | 578 | 582 | 577 | 579 | 31,200 | 579 |
| 2015-04-22 | 578 | 582 | 575 | 581 | 21,700 | 581 |
| 2015-04-21 | 580 | 582 | 577 | 580 | 30,900 | 580 |
| 2015-04-20 | 585 | 585 | 580 | 582 | 35,500 | 582 |
| 2015-04-17 | 586 | 590 | 585 | 587 | 11,700 | 587 |
| 2015-04-16 | 589 | 590 | 585 | 588 | 18,600 | 588 |
| 2015-04-15 | 590 | 590 | 587 | 589 | 8,400 | 589 |
| 2015-04-14 | 585 | 590 | 584 | 589 | 17,200 | 589 |
| 2015-04-13 | 585 | 597 | 585 | 591 | 17,300 | 591 |
| 2015-04-10 | 580 | 589 | 580 | 581 | 31,700 | 581 |
| 2015-04-09 | 590 | 594 | 587 | 588 | 19,800 | 588 |
| 2015-04-08 | 595 | 595 | 588 | 590 | 18,000 | 590 |
| 2015-04-07 | 588 | 594 | 583 | 591 | 20,200 | 591 |
| 2015-04-06 | 580 | 584 | 578 | 581 | 17,100 | 581 |
| 2015-04-03 | 580 | 583 | 576 | 583 | 18,600 | 583 |
| 2015-04-02 | 576 | 580 | 574 | 579 | 25,100 | 579 |
| 2015-04-01 | 576 | 578 | 574 | 576 | 14,600 | 576 |
| 2015-03-31 | 591 | 591 | 575 | 576 | 30,400 | 576 |
| 2015-03-30 | 585 | 588 | 580 | 581 | 22,400 | 581 |
| 2015-03-27 | 591 | 601 | 585 | 589 | 26,400 | 589 |
| 2015-03-26 | 617 | 617 | 603 | 607 | 26,400 | 607 |
| 2015-03-25 | 620 | 620 | 612 | 614 | 40,200 | 614 |
| 2015-03-24 | 631 | 640 | 612 | 622 | 71,900 | 622 |
| 2015-03-23 | 614 | 623 | 599 | 623 | 91,100 | 623 |
| 2015-03-20 | 586 | 597 | 582 | 589 | 48,000 | 589 |
| 2015-03-19 | 587 | 587 | 583 | 584 | 10,500 | 584 |
| 2015-03-18 | 585 | 587 | 584 | 585 | 11,200 | 585 |
| 2015-03-17 | 582 | 586 | 582 | 584 | 17,600 | 584 |
| 2015-03-16 | 580 | 584 | 580 | 582 | 21,100 | 582 |
| 2015-03-13 | 582 | 583 | 580 | 581 | 30,300 | 581 |
| 2015-03-12 | 578 | 580 | 578 | 580 | 14,300 | 580 |
| 2015-03-11 | 576 | 578 | 576 | 577 | 8,800 | 577 |
| 2015-03-10 | 580 | 580 | 576 | 578 | 10,300 | 578 |
| 2015-03-09 | 579 | 580 | 578 | 579 | 8,200 | 579 |
| 2015-03-06 | 580 | 580 | 576 | 578 | 10,300 | 578 |
| 2015-03-05 | 578 | 580 | 577 | 578 | 6,200 | 578 |
| 2015-03-04 | 576 | 580 | 575 | 577 | 11,400 | 577 |
| 2015-03-03 | 578 | 578 | 572 | 575 | 18,100 | 575 |
| 2015-03-02 | 578 | 580 | 576 | 578 | 8,200 | 578 |
| 2015-02-27 | 580 | 581 | 578 | 578 | 31,500 | 578 |
| 2015-02-26 | 579 | 580 | 576 | 579 | 18,400 | 579 |
| 2015-02-25 | 580 | 583 | 579 | 579 | 29,200 | 579 |
| 2015-02-24 | 576 | 582 | 576 | 581 | 25,300 | 581 |
| 2015-02-23 | 580 | 581 | 577 | 577 | 20,800 | 577 |
| 2015-02-20 | 570 | 580 | 570 | 575 | 33,000 | 575 |
| 2015-02-19 | 566 | 570 | 566 | 569 | 30,300 | 569 |
| 2015-02-18 | 563 | 568 | 563 | 564 | 20,400 | 564 |
| 2015-02-17 | 567 | 567 | 565 | 565 | 13,000 | 565 |
| 2015-02-16 | 562 | 566 | 561 | 563 | 14,900 | 563 |
| 2015-02-13 | 565 | 565 | 561 | 561 | 15,700 | 561 |
| 2015-02-12 | 568 | 568 | 564 | 564 | 24,600 | 564 |
| 2015-02-10 | 565 | 567 | 565 | 565 | 5,900 | 565 |
| 2015-02-09 | 566 | 566 | 563 | 565 | 7,100 | 565 |
| 2015-02-06 | 560 | 564 | 559 | 562 | 9,200 | 562 |
| 2015-02-05 | 565 | 565 | 558 | 559 | 9,500 | 559 |
| 2015-02-04 | 562 | 566 | 558 | 565 | 10,800 | 565 |
| 2015-02-03 | 560 | 564 | 555 | 556 | 16,800 | 556 |
| 2015-02-02 | 565 | 565 | 560 | 560 | 16,600 | 560 |
| 2015-01-30 | 563 | 567 | 561 | 565 | 16,100 | 565 |
| 2015-01-29 | 567 | 569 | 560 | 563 | 18,900 | 563 |
| 2015-01-28 | 565 | 566 | 560 | 566 | 14,500 | 566 |
| 2015-01-27 | 560 | 566 | 560 | 566 | 11,900 | 566 |
| 2015-01-26 | 563 | 564 | 559 | 560 | 17,100 | 560 |
| 2015-01-23 | 560 | 560 | 554 | 559 | 14,400 | 559 |
| 2015-01-22 | 554 | 557 | 551 | 553 | 10,300 | 553 |
| 2015-01-21 | 554 | 560 | 554 | 554 | 8,900 | 554 |
| 2015-01-20 | 553 | 556 | 550 | 556 | 10,800 | 556 |
| 2015-01-19 | 550 | 553 | 550 | 553 | 6,100 | 553 |
| 2015-01-16 | 551 | 554 | 544 | 548 | 14,500 | 548 |
| 2015-01-15 | 551 | 555 | 551 | 554 | 9,100 | 554 |
| 2015-01-14 | 550 | 556 | 550 | 551 | 9,000 | 551 |
| 2015-01-13 | 557 | 557 | 550 | 552 | 10,000 | 552 |
| 2015-01-09 | 558 | 560 | 557 | 557 | 7,800 | 557 |
| 2015-01-08 | 556 | 560 | 555 | 557 | 11,700 | 557 |
| 2015-01-07 | 554 | 560 | 554 | 556 | 9,700 | 556 |
| 2015-01-06 | 562 | 562 | 555 | 555 | 18,000 | 555 |
| 2015-01-05 | 565 | 567 | 561 | 565 | 9,500 | 565 |
分割・併合履歴 ： なし
