3159 丸善CHIホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	286	286	282	282	12,700	282
2010-12-29	279	283	278	282	8,200	282
2010-12-28	282	282	279	279	2,600	279
2010-12-27	284	284	276	280	25,000	280
2010-12-24	281	281	278	279	23,200	279
2010-12-22	279	281	278	281	13,000	281
2010-12-21	280	281	278	278	35,200	278
2010-12-20	281	281	276	279	179,400	279
2010-12-17	277	283	277	280	23,100	280
2010-12-16	280	283	279	283	28,100	283
2010-12-15	282	285	282	284	11,200	284
2010-12-14	290	291	282	283	28,600	283
2010-12-13	278	291	278	289	64,500	289
2010-12-10	298	299	286	297	36,700	297
2010-12-09	286	289	284	289	12,800	289
2010-12-08	280	285	277	285	23,700	285
2010-12-07	276	276	273	276	11,200	276
2010-12-06	274	276	272	276	21,000	276
2010-12-03	273	276	273	273	8,600	273
2010-12-02	273	276	273	273	13,400	273
2010-12-01	276	276	273	273	6,900	273
2010-11-30	276	277	275	276	4,800	276
2010-11-29	273	277	273	277	12,600	277
2010-11-26	277	278	272	272	26,300	272
2010-11-25	273	275	272	275	17,700	275
2010-11-24	273	277	272	272	13,500	272
2010-11-22	278	278	273	273	13,000	273
2010-11-19	276	280	275	280	14,100	280
2010-11-18	274	276	274	276	13,200	276
2010-11-17	270	276	270	274	9,500	274
2010-11-16	275	275	272	274	5,700	274
2010-11-15	275	278	271	275	38,000	275
2010-11-12	280	280	277	277	8,000	277
2010-11-11	282	282	280	280	11,000	280
2010-11-10	282	282	281	282	17,200	282
2010-11-09	277	281	277	281	8,900	281
2010-11-08	279	281	278	278	26,500	278
2010-11-05	285	285	280	283	15,700	283
2010-11-04	274	280	274	280	14,900	280
2010-11-02	273	274	273	274	7,400	274
2010-11-01	275	275	273	273	11,300	273
2010-10-29	280	287	274	274	25,800	274
2010-10-28	284	285	280	285	18,300	285
2010-10-27	282	288	281	283	10,600	283
2010-10-26	283	283	277	282	27,600	282
2010-10-25	274	277	274	275	7,100	275
2010-10-22	276	278	276	277	5,500	277
2010-10-21	276	277	275	276	13,000	276
2010-10-20	286	286	276	278	17,900	278
2010-10-19	299	299	288	290	25,300	290
2010-10-18	283	296	279	296	9,100	296
2010-10-15	274	282	274	280	12,900	280
2010-10-14	286	286	278	282	13,000	282
2010-10-13	278	286	278	283	26,300	283
2010-10-12	301	304	279	279	33,500	279
2010-10-08	273	295	273	291	54,200	291
2010-10-07	273	279	271	277	21,400	277
2010-10-06	271	288	271	284	46,900	284
2010-10-05	294	294	269	279	17,000	279
2010-10-04	306	306	294	294	45,500	294
2010-10-01	312	312	302	302	46,100	302
2010-09-30	322	322	312	312	5,300	312
2010-09-29	319	324	317	322	7,700	322
2010-09-28	323	326	321	323	17,400	323
2010-09-27	329	329	319	326	15,300	326
2010-09-24	320	325	312	313	35,700	313
2010-09-22	332	332	322	322	2,800	322
2010-09-21	331	336	331	331	2,800	331
2010-09-17	330	335	322	333	9,400	333
2010-09-16	330	332	330	330	21,900	330
2010-09-15	338	339	330	337	12,000	337
2010-09-14	339	339	334	334	11,900	334
2010-09-13	349	349	339	339	3,100	339
2010-09-10	348	348	340	344	39,000	344
2010-09-09	339	342	336	340	15,200	340
2010-09-08	338	338	333	335	11,100	335
2010-09-07	335	341	335	339	18,600	339
2010-09-06	340	340	335	339	6,300	339
2010-09-03	343	347	335	338	34,000	338
2010-09-02	345	360	336	340	95,800	340
2010-09-01	327	328	322	325	10,000	325
2010-08-31	341	341	333	335	4,300	335
2010-08-30	341	349	340	347	8,800	347
2010-08-27	322	337	322	337	10,400	337
2010-08-26	331	331	318	329	17,800	329
2010-08-25	310	320	305	315	11,500	315
2010-08-24	335	336	326	326	20,100	326
2010-08-23	340	342	337	337	18,500	337
2010-08-20	340	343	338	340	15,600	340
2010-08-19	351	351	339	350	11,100	350
2010-08-18	340	356	336	352	28,600	352
2010-08-17	340	341	339	339	8,700	339
2010-08-16	341	342	340	340	6,700	340
2010-08-13	341	342	339	341	12,700	341
2010-08-12	344	347	339	341	22,800	341
2010-08-11	347	350	347	348	17,700	348
2010-08-10	357	357	351	355	11,900	355
2010-08-09	346	353	346	353	7,500	353
2010-08-06	347	352	347	347	6,300	347
2010-08-05	349	350	346	350	9,500	350
2010-08-04	355	355	345	346	11,900	346
2010-08-03	345	360	345	353	25,700	353
2010-08-02	344	351	344	346	18,500	346
2010-07-30	360	361	349	352	23,500	352
2010-07-29	363	365	360	362	9,200	362
2010-07-28	365	365	361	365	4,100	365
2010-07-27	357	364	357	364	5,600	364
2010-07-26	370	370	354	357	14,800	357
2010-07-23	359	360	358	360	3,900	360
2010-07-22	354	359	352	359	10,900	359
2010-07-21	351	353	351	351	7,900	351
2010-07-20	358	358	350	350	5,600	350
2010-07-16	352	355	351	352	5,200	352
2010-07-15	353	360	351	360	7,700	360
2010-07-14	358	358	350	354	5,600	354
2010-07-13	357	358	350	350	11,600	350
2010-07-12	367	367	354	354	20,400	354
2010-07-09	363	365	356	357	19,800	357
2010-07-08	354	374	349	360	53,800	360
2010-07-07	351	351	346	349	5,300	349
2010-07-06	348	354	347	354	8,700	354
2010-07-05	343	356	343	356	10,300	356
2010-07-02	352	352	349	349	6,500	349
2010-07-01	348	353	348	352	7,600	352
2010-06-30	349	354	348	348	21,700	348
2010-06-29	360	360	349	349	6,600	349
2010-06-28	362	362	352	359	20,200	359
2010-06-25	345	349	345	349	20,600	349
2010-06-24	350	350	346	348	22,900	348
2010-06-23	352	355	348	348	21,200	348
2010-06-22	356	357	352	355	5,400	355
2010-06-21	349	364	349	357	12,900	357
2010-06-18	356	356	350	350	28,500	350
2010-06-17	356	364	356	356	11,300	356
2010-06-16	371	371	364	364	9,900	364
2010-06-15	363	373	362	363	21,100	363
2010-06-14	358	365	355	361	5,100	361
2010-06-11	351	359	351	358	24,900	358
2010-06-10	367	367	355	355	15,700	355
2010-06-09	365	370	354	357	16,400	357
2010-06-08	361	380	361	362	14,800	362
2010-06-07	376	382	367	374	16,600	374
2010-06-04	384	384	379	382	8,300	382
2010-06-03	380	387	379	384	9,400	384
2010-06-02	381	386	375	385	7,200	385
2010-06-01	392	393	382	389	17,300	389
2010-05-31	392	396	378	396	14,700	396
2010-05-28	389	394	382	392	38,400	392
2010-05-27	379	389	368	382	31,500	382
2010-05-26	371	382	363	381	84,000	381
2010-05-25	353	369	344	368	36,600	368
2010-05-24	346	358	339	358	22,900	358
2010-05-21	358	358	350	350	23,900	350
2010-05-20	349	361	349	360	15,400	360
2010-05-19	351	354	348	352	27,600	352
2010-05-18	360	362	350	350	46,500	350
2010-05-17	365	368	360	362	19,000	362
2010-05-14	364	364	360	360	11,200	360
2010-05-13	363	367	363	364	9,900	364
2010-05-12	374	376	357	361	34,300	361
2010-05-11	373	382	373	373	18,700	373
2010-05-10	371	375	368	373	28,000	373
2010-05-07	367	367	358	363	34,600	363
2010-05-06	379	380	369	372	26,700	372
2010-04-30	384	388	381	386	15,400	386
2010-04-28	391	391	383	383	19,400	383
2010-04-27	393	393	389	392	23,700	392
2010-04-26	394	394	389	393	49,000	393
2010-04-23	385	390	379	388	40,100	388
2010-04-22	389	389	382	385	23,400	385
2010-04-21	386	390	381	390	40,800	390
2010-04-20	378	390	375	389	30,800	389
2010-04-19	375	379	370	378	41,600	378
2010-04-16	387	387	379	381	33,300	381
2010-04-15	391	391	386	386	27,900	386
2010-04-14	384	389	380	386	73,900	386
2010-04-13	384	384	374	376	92,200	376
2010-04-12	398	402	381	384	177,300	384
2010-04-09	438	440	377	390	751,300	390
2010-04-08	365	435	365	406	838,300	406
2010-04-07	354	361	353	361	27,200	361
2010-04-06	355	355	353	355	54,500	355
2010-04-05	351	360	351	356	50,200	356
2010-04-02	357	357	354	355	22,100	355
2010-04-01	357	357	355	356	15,300	356
2010-03-31	356	358	355	358	25,700	358
2010-03-30	355	359	354	356	40,900	356
2010-03-29	355	361	346	358	42,700	358
2010-03-26	354	360	351	360	56,500	360
2010-03-25	353	353	350	351	35,300	351
2010-03-24	353	355	352	353	28,300	353
2010-03-23	351	353	351	351	25,000	351
2010-03-19	356	356	350	353	41,800	353
2010-03-18	355	358	353	357	24,600	357
2010-03-17	353	359	350	353	56,400	353
2010-03-16	360	360	348	355	102,800	355
2010-03-15	355	364	352	364	49,100	364
2010-03-12	350	360	350	360	40,100	360
2010-03-11	351	352	350	352	30,300	352
2010-03-10	359	359	351	351	39,500	351
2010-03-09	361	365	351	353	50,500	353
2010-03-08	365	365	359	360	32,500	360
2010-03-05	365	371	348	366	65,800	366
2010-03-04	374	374	363	364	44,100	364
2010-03-03	371	378	368	370	47,300	370
2010-03-02	370	376	366	373	46,500	373
2010-03-01	368	373	366	373	18,100	373
2010-02-26	378	378	363	367	20,900	367
2010-02-25	368	370	364	365	40,200	365
2010-02-24	371	383	362	368	72,100	368
2010-02-23	374	374	367	371	19,600	371
2010-02-22	368	377	368	373	18,500	373
2010-02-19	374	376	361	368	33,300	368
2010-02-18	360	376	360	368	46,600	368
2010-02-17	355	365	355	364	33,200	364
2010-02-16	360	371	355	357	37,600	357
2010-02-15	360	367	350	364	67,200	364
2010-02-12	373	373	358	360	60,600	360
2010-02-10	373	373	358	371	93,300	371
2010-02-09	383	386	361	366	103,200	366
2010-02-08	385	400	375	386	97,100	386
2010-02-05	373	395	357	388	208,800	388
2010-02-04	410	415	352	381	388,500	381
2010-02-03	460	467	410	417	341,300	417
2010-02-02	442	490	440	455	493,000	455
2010-02-01	610	610	540	540	49,100	540

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