3153 八洲電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,038	1,056	1,038	1,038	9,800	1,038
2017-12-28	1,048	1,048	1,035	1,038	6,400	1,038
2017-12-27	1,047	1,049	1,043	1,048	6,400	1,048
2017-12-26	1,069	1,069	1,020	1,049	18,800	1,049
2017-12-25	1,028	1,043	1,024	1,041	25,700	1,041
2017-12-22	1,018	1,022	1,016	1,022	13,400	1,022
2017-12-21	1,013	1,019	1,009	1,010	34,500	1,010
2017-12-20	997	997	991	995	13,600	995
2017-12-19	1,010	1,010	994	1,000	20,700	1,000
2017-12-18	1,011	1,013	1,006	1,008	9,800	1,008
2017-12-15	1,010	1,017	1,006	1,010	14,400	1,010
2017-12-14	1,007	1,015	1,005	1,013	10,900	1,013
2017-12-13	1,020	1,020	1,002	1,004	12,700	1,004
2017-12-12	1,015	1,020	1,013	1,014	12,800	1,014
2017-12-11	1,009	1,020	1,003	1,009	11,300	1,009
2017-12-08	1,003	1,020	992	1,009	36,100	1,009
2017-12-07	1,008	1,025	1,008	1,017	11,700	1,017
2017-12-06	1,027	1,031	1,007	1,007	18,900	1,007
2017-12-05	1,031	1,034	1,009	1,011	13,900	1,011
2017-12-04	1,014	1,026	1,014	1,019	20,200	1,019
2017-12-01	1,030	1,030	1,001	1,007	23,800	1,007
2017-11-30	1,017	1,020	1,001	1,016	30,400	1,016
2017-11-29	1,028	1,035	1,022	1,023	17,600	1,023
2017-11-28	1,045	1,063	1,026	1,034	27,800	1,034
2017-11-27	1,070	1,074	1,045	1,045	29,000	1,045
2017-11-24	1,072	1,093	1,072	1,077	30,100	1,077
2017-11-22	1,117	1,128	1,070	1,079	46,700	1,079
2017-11-21	1,050	1,111	1,050	1,096	117,800	1,096
2017-11-20	1,010	1,045	1,010	1,036	48,800	1,036
2017-11-17	1,020	1,022	1,003	1,007	23,400	1,007
2017-11-16	990	1,020	990	1,015	36,400	1,015
2017-11-15	1,030	1,030	987	987	51,100	987
2017-11-13	1,040	1,040	1,000	1,018	25,500	1,018
2017-11-10	995	1,014	990	1,010	39,100	1,010
2017-11-09	1,020	1,050	1,015	1,024	51,300	1,024
2017-11-08	1,030	1,033	1,010	1,027	43,100	1,027
2017-11-07	1,036	1,040	1,001	1,033	50,700	1,033
2017-11-06	1,015	1,050	1,000	1,042	90,300	1,042
2017-11-02	990	1,017	990	1,011	67,100	1,011
2017-11-01	975	985	971	984	59,000	984
2017-10-31	965	972	949	963	45,000	963
2017-10-30	975	979	960	970	47,100	970
2017-10-27	970	977	967	974	22,700	974
2017-10-26	969	969	961	968	22,300	968
2017-10-25	969	975	956	957	19,700	957
2017-10-24	954	973	953	970	31,400	970
2017-10-23	945	950	943	950	10,600	950
2017-10-20	933	944	929	942	19,900	942
2017-10-19	935	938	930	934	18,100	934
2017-10-18	961	961	930	937	29,100	937
2017-10-17	971	980	966	968	36,200	968
2017-10-16	950	965	943	963	74,500	963
2017-10-13	931	947	928	946	46,300	946
2017-10-12	924	934	923	932	22,700	932
2017-10-11	924	929	907	925	20,300	925
2017-10-10	924	929	924	927	16,500	927
2017-10-06	924	926	922	926	14,700	926
2017-10-05	930	932	924	926	17,300	926
2017-10-04	928	933	921	930	20,000	930
2017-10-03	933	937	929	931	25,000	931
2017-10-02	927	931	923	930	24,300	930
2017-09-29	924	931	923	928	22,900	928
2017-09-28	929	932	926	931	35,500	931
2017-09-27	916	927	912	926	191,000	926
2017-09-26	950	950	916	917	186,200	917
2017-09-25	940	958	939	955	114,600	955
2017-09-22	945	948	936	937	127,800	937
2017-09-21	945	950	941	946	129,700	946
2017-09-20	939	951	935	946	111,900	946
2017-09-19	945	946	932	936	58,100	936
2017-09-15	920	945	920	941	110,700	941
2017-09-14	920	924	916	919	19,000	919
2017-09-13	920	924	919	924	24,000	924
2017-09-12	920	921	915	916	16,700	916
2017-09-11	914	921	908	914	23,600	914
2017-09-08	907	911	907	911	16,900	911
2017-09-07	906	912	906	909	9,400	909
2017-09-06	891	908	890	904	13,100	904
2017-09-05	910	913	895	896	26,700	896
2017-09-04	920	921	907	910	31,400	910
2017-09-01	923	923	918	921	13,400	921
2017-08-31	924	925	918	922	15,500	922
2017-08-30	918	925	916	920	22,700	920
2017-08-29	900	918	899	918	34,100	918
2017-08-28	902	902	898	900	17,500	900
2017-08-25	900	907	896	903	32,200	903
2017-08-24	892	907	891	906	42,000	906
2017-08-23	915	917	898	903	57,600	903
2017-08-22	907	916	907	908	26,000	908
2017-08-21	919	920	909	915	24,900	915
2017-08-18	900	920	900	919	39,600	919
2017-08-17	928	937	885	908	58,400	908
2017-08-16	940	946	920	935	37,900	935
2017-08-15	919	938	910	932	37,400	932
2017-08-14	905	922	889	915	46,500	915
2017-08-10	896	920	896	905	29,200	905
2017-08-09	906	909	894	896	42,300	896
2017-08-08	899	918	899	917	14,100	917
2017-08-07	920	929	890	899	62,200	899
2017-08-04	917	922	911	920	21,700	920
2017-08-03	911	922	911	917	29,600	917
2017-08-02	898	910	898	910	29,100	910
2017-08-01	925	925	880	898	44,600	898
2017-07-31	887	920	887	917	43,000	917
2017-07-28	877	885	873	885	22,900	885
2017-07-27	880	889	862	884	50,600	884
2017-07-26	918	921	878	887	64,900	887
2017-07-25	936	949	922	922	73,100	922
2017-07-24	925	955	915	951	70,500	951
2017-07-21	914	964	911	932	77,400	932
2017-07-20	877	929	877	914	78,700	914
2017-07-19	870	880	867	875	36,700	875
2017-07-18	845	863	845	862	33,700	862
2017-07-14	823	845	823	843	22,700	843
2017-07-13	831	835	823	823	31,100	823
2017-07-12	838	842	831	837	21,200	837
2017-07-11	813	838	813	834	40,300	834
2017-07-10	800	816	800	812	21,700	812
2017-07-07	799	808	799	800	15,800	800
2017-07-06	795	808	795	805	16,800	805
2017-07-05	798	800	795	799	12,700	799
2017-07-04	804	809	797	797	22,600	797
2017-07-03	806	810	801	803	23,200	803
2017-06-30	809	809	800	805	22,300	805
2017-06-29	804	812	802	809	30,000	809
2017-06-28	798	800	789	794	16,000	794
2017-06-27	805	809	792	799	22,100	799
2017-06-26	795	810	794	808	44,700	808
2017-06-23	777	786	776	784	47,300	784
2017-06-22	765	771	760	770	20,400	770
2017-06-21	764	767	761	763	10,200	763
2017-06-20	762	771	746	764	54,500	764
2017-06-19	758	765	757	761	18,100	761
2017-06-16	750	755	744	755	21,200	755
2017-06-15	745	757	745	750	35,200	750
2017-06-14	746	750	744	745	18,200	745
2017-06-13	725	743	722	740	23,300	740
2017-06-12	719	723	718	721	23,000	721
2017-06-09	705	730	703	713	83,300	713
2017-06-08	700	703	698	702	35,100	702
2017-06-07	695	700	695	698	12,800	698
2017-06-06	698	698	694	695	9,900	695
2017-06-05	696	699	694	697	16,600	697
2017-06-02	695	696	694	696	25,300	696
2017-06-01	695	697	692	693	16,100	693
2017-05-31	691	696	691	693	22,500	693
2017-05-30	694	695	692	695	6,700	695
2017-05-29	695	695	692	694	8,800	694
2017-05-26	697	697	692	692	12,800	692
2017-05-25	695	697	688	693	21,000	693
2017-05-24	687	694	687	694	14,500	694
2017-05-23	685	687	682	686	12,400	686
2017-05-22	679	686	679	683	11,700	683
2017-05-19	673	678	673	678	22,000	678
2017-05-18	685	685	675	681	15,100	681
2017-05-17	688	688	681	685	13,000	685
2017-05-16	677	693	677	690	35,200	690
2017-05-15	668	669	666	668	4,900	668
2017-05-12	665	670	665	670	8,100	670
2017-05-11	667	669	666	667	8,700	667
2017-05-10	670	670	665	667	8,700	667
2017-05-09	668	670	664	666	14,700	666
2017-05-08	658	670	658	668	18,400	668
2017-05-02	657	659	650	658	12,200	658
2017-05-01	654	654	646	654	11,900	654
2017-04-28	657	657	650	652	12,100	652
2017-04-27	655	657	652	657	12,400	657
2017-04-26	654	655	652	654	16,000	654
2017-04-25	646	649	640	649	18,400	649
2017-04-24	642	644	637	644	13,400	644
2017-04-21	625	635	624	634	17,700	634
2017-04-20	627	632	620	623	27,900	623
2017-04-19	628	633	622	625	13,500	625
2017-04-18	624	629	622	626	7,200	626
2017-04-17	616	624	616	620	9,300	620
2017-04-14	616	620	616	619	9,800	619
2017-04-13	620	622	618	618	16,400	618
2017-04-12	630	630	621	621	19,200	621
2017-04-11	631	634	630	630	7,900	630
2017-04-10	631	633	630	631	12,800	631
2017-04-07	631	634	630	630	14,900	630
2017-04-06	651	651	630	630	34,300	630
2017-04-05	663	663	651	651	19,800	651
2017-04-04	659	670	656	661	15,500	661
2017-04-03	670	670	659	660	21,100	660
2017-03-31	675	675	667	667	21,200	667
2017-03-30	672	673	668	670	10,500	670
2017-03-29	668	672	665	672	13,500	672
2017-03-28	672	678	665	678	28,500	678
2017-03-27	670	673	670	671	15,000	671
2017-03-24	677	677	666	671	25,000	671
2017-03-23	664	669	664	665	10,800	665
2017-03-22	665	667	662	663	12,500	663
2017-03-21	664	670	662	666	15,200	666
2017-03-17	659	664	658	662	15,200	662
2017-03-16	658	660	654	660	22,700	660
2017-03-15	653	654	650	651	13,300	651
2017-03-14	657	657	652	656	10,100	656
2017-03-13	656	658	654	658	16,400	658
2017-03-10	658	658	652	655	26,000	655
2017-03-09	649	652	649	651	12,000	651
2017-03-08	651	657	648	649	16,700	649
2017-03-07	652	655	646	651	12,900	651
2017-03-06	653	655	652	652	18,200	652
2017-03-03	653	654	650	652	12,000	652
2017-03-02	648	655	647	655	15,000	655
2017-03-01	647	648	645	648	7,100	648
2017-02-28	645	650	645	648	20,300	648
2017-02-27	644	645	640	645	13,400	645
2017-02-24	646	647	644	645	29,400	645
2017-02-23	644	645	640	645	14,700	645
2017-02-22	644	645	641	644	11,200	644
2017-02-21	642	644	640	643	17,300	643
2017-02-20	644	647	641	644	12,900	644
2017-02-17	644	645	635	644	13,400	644
2017-02-16	643	643	640	642	6,900	642
2017-02-15	645	645	643	643	12,900	643
2017-02-14	643	647	640	643	12,400	643
2017-02-13	640	644	638	643	12,600	643
2017-02-10	638	640	635	639	9,900	639
2017-02-09	637	637	635	636	4,000	636
2017-02-08	635	637	632	637	13,600	637
2017-02-07	635	636	632	633	8,900	633
2017-02-06	635	642	632	635	16,700	635
2017-02-03	630	633	629	631	7,100	631
2017-02-02	633	635	629	630	8,500	630
2017-02-01	634	635	630	632	17,300	632
2017-01-31	630	638	630	635	15,200	635
2017-01-30	644	645	630	636	18,100	636
2017-01-27	644	646	638	643	20,500	643
2017-01-26	640	644	636	642	19,600	642
2017-01-25	638	641	630	632	36,600	632
2017-01-24	630	637	630	637	10,600	637
2017-01-23	634	635	630	632	9,700	632
2017-01-20	630	635	630	634	10,400	634
2017-01-19	629	630	627	630	6,900	630
2017-01-18	626	629	625	628	10,500	628
2017-01-17	630	631	626	629	12,300	629
2017-01-16	631	635	630	633	15,400	633
2017-01-13	632	634	630	632	14,600	632
2017-01-12	632	634	630	632	11,400	632
2017-01-11	635	635	631	632	12,700	632
2017-01-10	635	636	632	635	18,700	635
2017-01-06	633	635	631	634	36,500	634
2017-01-05	624	627	616	627	27,600	627
2017-01-04	620	627	618	624	40,700	624

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