3153 八洲電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,091 | 1,091 | 1,080 | 1,085 | 10,400 | 1,085 |
| 2022-12-29 | 1,074 | 1,097 | 1,067 | 1,097 | 14,600 | 1,097 |
| 2022-12-28 | 1,075 | 1,084 | 1,067 | 1,082 | 16,300 | 1,082 |
| 2022-12-27 | 1,084 | 1,089 | 1,072 | 1,089 | 11,500 | 1,089 |
| 2022-12-26 | 1,066 | 1,089 | 1,061 | 1,088 | 19,600 | 1,088 |
| 2022-12-23 | 1,056 | 1,069 | 1,036 | 1,069 | 44,200 | 1,069 |
| 2022-12-22 | 1,061 | 1,065 | 1,038 | 1,051 | 81,500 | 1,051 |
| 2022-12-21 | 1,008 | 1,018 | 999 | 999 | 17,900 | 999 |
| 2022-12-20 | 1,022 | 1,033 | 1,005 | 1,007 | 15,100 | 1,007 |
| 2022-12-19 | 1,020 | 1,027 | 1,020 | 1,021 | 3,300 | 1,021 |
| 2022-12-16 | 1,028 | 1,033 | 1,020 | 1,023 | 11,400 | 1,023 |
| 2022-12-15 | 1,016 | 1,033 | 1,016 | 1,029 | 5,900 | 1,029 |
| 2022-12-14 | 1,025 | 1,027 | 1,019 | 1,027 | 5,400 | 1,027 |
| 2022-12-13 | 1,019 | 1,031 | 1,019 | 1,025 | 9,500 | 1,025 |
| 2022-12-12 | 1,009 | 1,019 | 1,006 | 1,019 | 7,000 | 1,019 |
| 2022-12-09 | 1,010 | 1,010 | 1,003 | 1,010 | 12,300 | 1,010 |
| 2022-12-08 | 1,002 | 1,002 | 989 | 996 | 16,600 | 996 |
| 2022-12-07 | 1,001 | 1,003 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2022-12-06 | 1,001 | 1,005 | 1,000 | 1,000 | 8,300 | 1,000 |
| 2022-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 11,700 | 1,010 |
| 2022-12-02 | 1,041 | 1,041 | 1,000 | 1,000 | 18,500 | 1,000 |
| 2022-12-01 | 1,018 | 1,019 | 1,014 | 1,015 | 10,700 | 1,015 |
| 2022-11-30 | 1,038 | 1,038 | 1,015 | 1,015 | 10,500 | 1,015 |
| 2022-11-29 | 1,033 | 1,038 | 1,026 | 1,038 | 11,200 | 1,038 |
| 2022-11-28 | 1,036 | 1,036 | 1,029 | 1,033 | 6,200 | 1,033 |
| 2022-11-25 | 1,040 | 1,040 | 1,031 | 1,039 | 13,900 | 1,039 |
| 2022-11-24 | 1,025 | 1,040 | 1,025 | 1,040 | 25,200 | 1,040 |
| 2022-11-22 | 1,024 | 1,030 | 1,018 | 1,030 | 30,900 | 1,030 |
| 2022-11-21 | 1,025 | 1,025 | 1,020 | 1,024 | 8,900 | 1,024 |
| 2022-11-18 | 1,017 | 1,034 | 1,017 | 1,025 | 29,200 | 1,025 |
| 2022-11-17 | 1,006 | 1,017 | 1,006 | 1,017 | 4,400 | 1,017 |
| 2022-11-16 | 1,005 | 1,011 | 1,005 | 1,006 | 4,100 | 1,006 |
| 2022-11-15 | 1,017 | 1,018 | 1,009 | 1,012 | 7,500 | 1,012 |
| 2022-11-14 | 1,009 | 1,019 | 1,006 | 1,017 | 13,400 | 1,017 |
| 2022-11-11 | 1,024 | 1,025 | 1,008 | 1,015 | 16,400 | 1,015 |
| 2022-11-10 | 1,017 | 1,020 | 1,015 | 1,020 | 17,400 | 1,020 |
| 2022-11-09 | 1,017 | 1,018 | 1,007 | 1,015 | 4,900 | 1,015 |
| 2022-11-08 | 997 | 1,017 | 997 | 1,017 | 12,700 | 1,017 |
| 2022-11-07 | 1,003 | 1,003 | 992 | 997 | 11,700 | 997 |
| 2022-11-04 | 1,003 | 1,013 | 1,003 | 1,003 | 13,800 | 1,003 |
| 2022-11-02 | 1,010 | 1,020 | 1,010 | 1,014 | 14,800 | 1,014 |
| 2022-11-01 | 1,001 | 1,013 | 1,001 | 1,010 | 12,100 | 1,010 |
| 2022-10-31 | 1,005 | 1,015 | 999 | 1,015 | 11,800 | 1,015 |
| 2022-10-28 | 998 | 1,020 | 998 | 1,005 | 104,100 | 1,005 |
| 2022-10-27 | 1,009 | 1,009 | 991 | 999 | 13,300 | 999 |
| 2022-10-26 | 1,015 | 1,016 | 1,009 | 1,016 | 12,400 | 1,016 |
| 2022-10-25 | 1,010 | 1,015 | 1,002 | 1,015 | 21,800 | 1,015 |
| 2022-10-24 | 1,003 | 1,008 | 1,001 | 1,006 | 12,500 | 1,006 |
| 2022-10-21 | 1,010 | 1,010 | 1,002 | 1,003 | 7,400 | 1,003 |
| 2022-10-20 | 1,005 | 1,012 | 1,001 | 1,012 | 14,300 | 1,012 |
| 2022-10-19 | 1,003 | 1,009 | 1,000 | 1,007 | 13,500 | 1,007 |
| 2022-10-18 | 1,005 | 1,008 | 999 | 1,003 | 13,300 | 1,003 |
| 2022-10-17 | 995 | 1,002 | 995 | 998 | 9,700 | 998 |
| 2022-10-14 | 987 | 1,001 | 982 | 1,001 | 31,400 | 1,001 |
| 2022-10-13 | 981 | 991 | 973 | 977 | 17,200 | 977 |
| 2022-10-12 | 974 | 988 | 968 | 981 | 22,600 | 981 |
| 2022-10-11 | 985 | 996 | 966 | 967 | 26,800 | 967 |
| 2022-10-07 | 997 | 1,001 | 986 | 997 | 41,200 | 997 |
| 2022-10-06 | 995 | 1,005 | 990 | 996 | 31,800 | 996 |
| 2022-10-05 | 994 | 1,000 | 991 | 995 | 38,800 | 995 |
| 2022-10-04 | 970 | 992 | 970 | 992 | 41,100 | 992 |
| 2022-10-03 | 949 | 961 | 949 | 961 | 25,600 | 961 |
| 2022-09-30 | 960 | 965 | 950 | 953 | 29,200 | 953 |
| 2022-09-29 | 988 | 988 | 962 | 974 | 168,000 | 974 |
| 2022-09-28 | 992 | 999 | 980 | 999 | 166,400 | 999 |
| 2022-09-27 | 999 | 999 | 987 | 987 | 34,100 | 987 |
| 2022-09-26 | 1,000 | 1,006 | 986 | 986 | 75,500 | 986 |
| 2022-09-22 | 1,016 | 1,016 | 1,003 | 1,013 | 31,800 | 1,013 |
| 2022-09-21 | 1,004 | 1,006 | 1,000 | 1,001 | 15,800 | 1,001 |
| 2022-09-20 | 1,009 | 1,011 | 1,001 | 1,005 | 36,500 | 1,005 |
| 2022-09-16 | 1,000 | 1,004 | 999 | 999 | 26,800 | 999 |
| 2022-09-15 | 1,010 | 1,010 | 1,002 | 1,002 | 13,700 | 1,002 |
| 2022-09-14 | 1,008 | 1,022 | 1,004 | 1,009 | 27,100 | 1,009 |
| 2022-09-13 | 1,022 | 1,028 | 1,019 | 1,020 | 14,000 | 1,020 |
| 2022-09-12 | 1,020 | 1,022 | 1,014 | 1,022 | 12,100 | 1,022 |
| 2022-09-09 | 1,026 | 1,026 | 1,011 | 1,013 | 73,800 | 1,013 |
| 2022-09-08 | 1,007 | 1,015 | 1,000 | 1,014 | 27,800 | 1,014 |
| 2022-09-07 | 1,005 | 1,005 | 994 | 998 | 110,300 | 998 |
| 2022-09-06 | 1,013 | 1,013 | 1,004 | 1,006 | 51,200 | 1,006 |
| 2022-09-05 | 1,005 | 1,006 | 1,000 | 1,001 | 24,500 | 1,001 |
| 2022-09-02 | 1,007 | 1,011 | 1,005 | 1,007 | 25,600 | 1,007 |
| 2022-09-01 | 1,025 | 1,025 | 1,009 | 1,009 | 29,400 | 1,009 |
| 2022-08-31 | 1,027 | 1,032 | 1,021 | 1,027 | 16,800 | 1,027 |
| 2022-08-30 | 1,021 | 1,032 | 1,021 | 1,027 | 23,200 | 1,027 |
| 2022-08-29 | 1,010 | 1,020 | 1,010 | 1,013 | 28,000 | 1,013 |
| 2022-08-26 | 1,033 | 1,035 | 1,024 | 1,029 | 14,500 | 1,029 |
| 2022-08-25 | 1,039 | 1,042 | 1,030 | 1,036 | 22,100 | 1,036 |
| 2022-08-24 | 1,035 | 1,040 | 1,033 | 1,039 | 10,800 | 1,039 |
| 2022-08-23 | 1,044 | 1,044 | 1,032 | 1,033 | 10,000 | 1,033 |
| 2022-08-22 | 1,043 | 1,047 | 1,037 | 1,046 | 21,100 | 1,046 |
| 2022-08-19 | 1,048 | 1,049 | 1,045 | 1,045 | 32,600 | 1,045 |
| 2022-08-18 | 1,040 | 1,045 | 1,034 | 1,045 | 7,200 | 1,045 |
| 2022-08-17 | 1,040 | 1,047 | 1,038 | 1,042 | 14,100 | 1,042 |
| 2022-08-16 | 1,049 | 1,049 | 1,034 | 1,036 | 12,900 | 1,036 |
| 2022-08-15 | 1,040 | 1,048 | 1,032 | 1,047 | 20,900 | 1,047 |
| 2022-08-12 | 1,036 | 1,039 | 1,025 | 1,034 | 113,800 | 1,034 |
| 2022-08-10 | 1,011 | 1,024 | 1,009 | 1,022 | 24,800 | 1,022 |
| 2022-08-09 | 1,008 | 1,015 | 1,003 | 1,007 | 18,000 | 1,007 |
| 2022-08-08 | 1,013 | 1,022 | 1,010 | 1,015 | 33,300 | 1,015 |
| 2022-08-05 | 986 | 1,011 | 986 | 1,010 | 327,500 | 1,010 |
| 2022-08-04 | 997 | 997 | 990 | 990 | 22,800 | 990 |
| 2022-08-03 | 1,001 | 1,005 | 993 | 996 | 17,900 | 996 |
| 2022-08-02 | 1,016 | 1,019 | 1,001 | 1,002 | 45,400 | 1,002 |
| 2022-08-01 | 1,028 | 1,031 | 1,015 | 1,018 | 56,900 | 1,018 |
| 2022-07-29 | 1,054 | 1,054 | 1,026 | 1,028 | 134,700 | 1,028 |
| 2022-07-28 | 1,038 | 1,060 | 1,027 | 1,055 | 48,400 | 1,055 |
| 2022-07-27 | 1,025 | 1,032 | 1,020 | 1,029 | 13,100 | 1,029 |
| 2022-07-26 | 1,035 | 1,035 | 1,021 | 1,025 | 25,900 | 1,025 |
| 2022-07-25 | 1,039 | 1,040 | 1,028 | 1,039 | 46,000 | 1,039 |
| 2022-07-22 | 1,019 | 1,040 | 1,016 | 1,040 | 93,100 | 1,040 |
| 2022-07-21 | 1,010 | 1,017 | 1,010 | 1,016 | 24,800 | 1,016 |
| 2022-07-20 | 1,009 | 1,013 | 1,006 | 1,010 | 43,800 | 1,010 |
| 2022-07-19 | 1,008 | 1,008 | 1,001 | 1,006 | 30,200 | 1,006 |
| 2022-07-15 | 1,001 | 1,008 | 996 | 1,005 | 74,500 | 1,005 |
| 2022-07-14 | 1,000 | 1,001 | 994 | 1,001 | 9,100 | 1,001 |
| 2022-07-13 | 989 | 1,001 | 986 | 1,001 | 17,500 | 1,001 |
| 2022-07-12 | 1,000 | 1,000 | 983 | 989 | 31,700 | 989 |
| 2022-07-11 | 992 | 1,002 | 990 | 1,001 | 44,900 | 1,001 |
| 2022-07-08 | 995 | 996 | 984 | 984 | 69,900 | 984 |
| 2022-07-07 | 985 | 987 | 977 | 987 | 16,500 | 987 |
| 2022-07-06 | 976 | 981 | 973 | 979 | 21,200 | 979 |
| 2022-07-05 | 979 | 986 | 978 | 978 | 18,000 | 978 |
| 2022-07-04 | 985 | 985 | 974 | 979 | 26,400 | 979 |
| 2022-07-01 | 985 | 990 | 970 | 974 | 39,700 | 974 |
| 2022-06-30 | 994 | 996 | 985 | 985 | 20,800 | 985 |
| 2022-06-29 | 980 | 996 | 978 | 996 | 44,700 | 996 |
| 2022-06-28 | 981 | 985 | 977 | 985 | 15,500 | 985 |
| 2022-06-27 | 975 | 979 | 965 | 979 | 13,700 | 979 |
| 2022-06-24 | 980 | 980 | 962 | 970 | 36,800 | 970 |
| 2022-06-23 | 959 | 974 | 959 | 974 | 20,100 | 974 |
| 2022-06-22 | 959 | 963 | 946 | 960 | 16,600 | 960 |
| 2022-06-21 | 947 | 959 | 947 | 953 | 32,200 | 953 |
| 2022-06-20 | 947 | 960 | 940 | 944 | 13,200 | 944 |
| 2022-06-17 | 940 | 950 | 930 | 940 | 31,100 | 940 |
| 2022-06-16 | 956 | 961 | 946 | 948 | 10,400 | 948 |
| 2022-06-15 | 964 | 965 | 943 | 947 | 37,000 | 947 |
| 2022-06-14 | 973 | 979 | 962 | 964 | 20,200 | 964 |
| 2022-06-13 | 973 | 986 | 973 | 978 | 14,400 | 978 |
| 2022-06-10 | 1,000 | 1,000 | 975 | 975 | 31,900 | 975 |
| 2022-06-09 | 996 | 996 | 991 | 991 | 10,400 | 991 |
| 2022-06-08 | 995 | 997 | 989 | 997 | 14,300 | 997 |
| 2022-06-07 | 988 | 995 | 986 | 993 | 19,400 | 993 |
| 2022-06-06 | 990 | 992 | 984 | 989 | 11,600 | 989 |
| 2022-06-03 | 990 | 992 | 979 | 992 | 13,700 | 992 |
| 2022-06-02 | 995 | 995 | 979 | 988 | 12,000 | 988 |
| 2022-06-01 | 990 | 995 | 985 | 995 | 21,900 | 995 |
| 2022-05-31 | 991 | 991 | 977 | 990 | 13,500 | 990 |
| 2022-05-30 | 984 | 997 | 974 | 997 | 52,800 | 997 |
| 2022-05-27 | 981 | 982 | 968 | 982 | 15,200 | 982 |
| 2022-05-26 | 969 | 978 | 963 | 972 | 16,400 | 972 |
| 2022-05-25 | 990 | 990 | 976 | 983 | 26,400 | 983 |
| 2022-05-24 | 990 | 993 | 971 | 979 | 20,100 | 979 |
| 2022-05-23 | 976 | 995 | 973 | 995 | 26,500 | 995 |
| 2022-05-20 | 965 | 974 | 956 | 974 | 26,500 | 974 |
| 2022-05-19 | 973 | 973 | 960 | 966 | 14,500 | 966 |
| 2022-05-18 | 970 | 975 | 964 | 973 | 13,700 | 973 |
| 2022-05-17 | 953 | 970 | 953 | 970 | 18,000 | 970 |
| 2022-05-16 | 954 | 957 | 942 | 951 | 11,900 | 951 |
| 2022-05-13 | 948 | 955 | 934 | 953 | 16,400 | 953 |
| 2022-05-12 | 945 | 945 | 935 | 935 | 12,600 | 935 |
| 2022-05-11 | 932 | 946 | 932 | 945 | 7,100 | 945 |
| 2022-05-10 | 949 | 950 | 930 | 939 | 10,900 | 939 |
| 2022-05-09 | 950 | 953 | 940 | 940 | 13,200 | 940 |
| 2022-05-06 | 954 | 959 | 949 | 952 | 15,400 | 952 |
| 2022-05-02 | 943 | 953 | 936 | 953 | 11,400 | 953 |
| 2022-04-28 | 932 | 943 | 925 | 943 | 10,900 | 943 |
| 2022-04-27 | 922 | 935 | 916 | 934 | 44,000 | 934 |
| 2022-04-26 | 931 | 931 | 923 | 924 | 12,500 | 924 |
| 2022-04-25 | 931 | 935 | 925 | 925 | 20,000 | 925 |
| 2022-04-22 | 937 | 939 | 929 | 929 | 15,600 | 929 |
| 2022-04-21 | 942 | 946 | 939 | 945 | 9,300 | 945 |
| 2022-04-20 | 933 | 945 | 930 | 941 | 12,300 | 941 |
| 2022-04-19 | 928 | 931 | 918 | 927 | 13,300 | 927 |
| 2022-04-18 | 926 | 928 | 918 | 923 | 11,300 | 923 |
| 2022-04-15 | 925 | 934 | 923 | 927 | 8,400 | 927 |
| 2022-04-14 | 921 | 932 | 921 | 932 | 6,900 | 932 |
| 2022-04-13 | 920 | 920 | 912 | 919 | 17,000 | 919 |
| 2022-04-12 | 933 | 933 | 916 | 916 | 15,200 | 916 |
| 2022-04-11 | 928 | 933 | 924 | 933 | 12,700 | 933 |
| 2022-04-08 | 921 | 925 | 911 | 919 | 27,900 | 919 |
| 2022-04-07 | 938 | 938 | 921 | 923 | 19,000 | 923 |
| 2022-04-06 | 943 | 951 | 939 | 939 | 20,000 | 939 |
| 2022-04-05 | 947 | 957 | 940 | 943 | 20,900 | 943 |
| 2022-04-04 | 946 | 957 | 944 | 949 | 12,100 | 949 |
| 2022-04-01 | 935 | 965 | 930 | 955 | 14,200 | 955 |
| 2022-03-31 | 946 | 950 | 935 | 935 | 18,600 | 935 |
| 2022-03-30 | 956 | 956 | 938 | 952 | 31,200 | 952 |
| 2022-03-29 | 973 | 980 | 961 | 980 | 25,800 | 980 |
| 2022-03-28 | 973 | 981 | 970 | 981 | 11,800 | 981 |
| 2022-03-25 | 991 | 991 | 968 | 978 | 25,600 | 978 |
| 2022-03-24 | 959 | 976 | 946 | 976 | 15,200 | 976 |
| 2022-03-23 | 951 | 968 | 950 | 968 | 24,100 | 968 |
| 2022-03-22 | 947 | 950 | 941 | 950 | 18,700 | 950 |
| 2022-03-18 | 930 | 946 | 926 | 946 | 19,500 | 946 |
| 2022-03-17 | 940 | 941 | 925 | 941 | 14,300 | 941 |
| 2022-03-16 | 915 | 931 | 910 | 925 | 18,000 | 925 |
| 2022-03-15 | 909 | 918 | 905 | 908 | 17,200 | 908 |
| 2022-03-14 | 910 | 916 | 906 | 911 | 13,700 | 911 |
| 2022-03-11 | 901 | 911 | 901 | 901 | 34,400 | 901 |
| 2022-03-10 | 895 | 931 | 895 | 931 | 35,100 | 931 |
| 2022-03-09 | 908 | 918 | 891 | 891 | 29,200 | 891 |
| 2022-03-08 | 905 | 917 | 902 | 908 | 20,500 | 908 |
| 2022-03-07 | 930 | 931 | 902 | 916 | 22,100 | 916 |
| 2022-03-04 | 944 | 946 | 930 | 930 | 19,600 | 930 |
| 2022-03-03 | 953 | 958 | 943 | 944 | 12,000 | 944 |
| 2022-03-02 | 963 | 963 | 945 | 948 | 20,200 | 948 |
| 2022-03-01 | 996 | 996 | 968 | 968 | 16,400 | 968 |
| 2022-02-28 | 997 | 997 | 971 | 990 | 18,000 | 990 |
| 2022-02-25 | 1,007 | 1,007 | 977 | 999 | 31,700 | 999 |
| 2022-02-24 | 959 | 978 | 957 | 978 | 9,400 | 978 |
| 2022-02-22 | 960 | 964 | 956 | 959 | 6,400 | 959 |
| 2022-02-21 | 967 | 967 | 956 | 956 | 6,100 | 956 |
| 2022-02-18 | 963 | 967 | 961 | 967 | 2,200 | 967 |
| 2022-02-17 | 969 | 969 | 963 | 963 | 1,600 | 963 |
| 2022-02-16 | 964 | 969 | 963 | 969 | 3,800 | 969 |
| 2022-02-15 | 968 | 968 | 960 | 960 | 6,900 | 960 |
| 2022-02-14 | 960 | 967 | 954 | 960 | 8,600 | 960 |
| 2022-02-10 | 958 | 960 | 951 | 960 | 10,900 | 960 |
| 2022-02-09 | 958 | 960 | 950 | 950 | 9,900 | 950 |
| 2022-02-08 | 960 | 969 | 958 | 958 | 5,400 | 958 |
| 2022-02-07 | 953 | 962 | 953 | 957 | 7,200 | 957 |
| 2022-02-04 | 952 | 959 | 952 | 956 | 5,500 | 956 |
| 2022-02-03 | 959 | 959 | 952 | 952 | 4,600 | 952 |
| 2022-02-02 | 941 | 959 | 941 | 957 | 5,900 | 957 |
| 2022-02-01 | 950 | 950 | 942 | 942 | 6,100 | 942 |
| 2022-01-31 | 940 | 954 | 939 | 954 | 4,600 | 954 |
| 2022-01-28 | 944 | 944 | 936 | 939 | 7,900 | 939 |
| 2022-01-27 | 959 | 959 | 929 | 929 | 14,500 | 929 |
| 2022-01-26 | 977 | 977 | 950 | 950 | 13,700 | 950 |
| 2022-01-25 | 990 | 990 | 958 | 971 | 16,000 | 971 |
| 2022-01-24 | 967 | 980 | 962 | 980 | 8,500 | 980 |
| 2022-01-21 | 945 | 968 | 945 | 968 | 8,500 | 968 |
| 2022-01-20 | 944 | 957 | 941 | 941 | 7,000 | 941 |
| 2022-01-19 | 963 | 963 | 944 | 944 | 14,800 | 944 |
| 2022-01-18 | 970 | 971 | 964 | 964 | 4,600 | 964 |
| 2022-01-17 | 967 | 979 | 967 | 969 | 5,200 | 969 |
| 2022-01-14 | 978 | 979 | 964 | 973 | 10,200 | 973 |
| 2022-01-13 | 985 | 986 | 976 | 981 | 4,600 | 981 |
| 2022-01-12 | 979 | 984 | 976 | 984 | 4,600 | 984 |
| 2022-01-11 | 986 | 986 | 973 | 979 | 7,000 | 979 |
| 2022-01-07 | 980 | 987 | 980 | 981 | 9,100 | 981 |
| 2022-01-06 | 986 | 988 | 981 | 983 | 9,400 | 983 |
| 2022-01-05 | 989 | 989 | 981 | 986 | 12,300 | 986 |
| 2022-01-04 | 994 | 994 | 981 | 989 | 9,900 | 989 |
分割・併合履歴 ： なし
