3159 丸善CHIホールディングス(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 | 355 | 356 | 353 | 356 | 13,600 | 356 |
| 2015-12-29 | 349 | 353 | 349 | 353 | 19,800 | 353 |
| 2015-12-28 | 351 | 352 | 346 | 348 | 18,700 | 348 |
| 2015-12-25 | 345 | 350 | 344 | 347 | 29,700 | 347 |
| 2015-12-24 | 350 | 350 | 345 | 345 | 28,900 | 345 |
| 2015-12-22 | 348 | 351 | 346 | 347 | 30,200 | 347 |
| 2015-12-21 | 350 | 352 | 348 | 349 | 21,500 | 349 |
| 2015-12-18 | 354 | 355 | 347 | 350 | 29,100 | 350 |
| 2015-12-17 | 351 | 359 | 350 | 353 | 19,500 | 353 |
| 2015-12-16 | 352 | 355 | 349 | 350 | 36,400 | 350 |
| 2015-12-15 | 355 | 357 | 351 | 351 | 22,700 | 351 |
| 2015-12-14 | 360 | 360 | 352 | 353 | 27,500 | 353 |
| 2015-12-11 | 359 | 363 | 355 | 360 | 58,500 | 360 |
| 2015-12-10 | 353 | 353 | 351 | 351 | 26,600 | 351 |
| 2015-12-09 | 356 | 357 | 352 | 354 | 18,300 | 354 |
| 2015-12-08 | 359 | 359 | 355 | 357 | 21,100 | 357 |
| 2015-12-07 | 355 | 360 | 355 | 356 | 18,300 | 356 |
| 2015-12-04 | 356 | 357 | 355 | 355 | 19,400 | 355 |
| 2015-12-03 | 360 | 360 | 355 | 356 | 23,400 | 356 |
| 2015-12-02 | 360 | 360 | 358 | 359 | 11,600 | 359 |
| 2015-12-01 | 362 | 362 | 357 | 358 | 21,100 | 358 |
| 2015-11-30 | 361 | 363 | 359 | 361 | 13,600 | 361 |
| 2015-11-27 | 363 | 363 | 356 | 360 | 26,600 | 360 |
| 2015-11-26 | 360 | 365 | 360 | 363 | 24,600 | 363 |
| 2015-11-25 | 365 | 365 | 361 | 361 | 20,200 | 361 |
| 2015-11-24 | 362 | 365 | 361 | 365 | 30,100 | 365 |
| 2015-11-20 | 363 | 364 | 360 | 364 | 13,900 | 364 |
| 2015-11-19 | 364 | 364 | 360 | 363 | 24,500 | 363 |
| 2015-11-18 | 359 | 363 | 359 | 360 | 18,400 | 360 |
| 2015-11-17 | 355 | 366 | 354 | 361 | 52,300 | 361 |
| 2015-11-16 | 355 | 355 | 352 | 355 | 16,400 | 355 |
| 2015-11-13 | 354 | 355 | 352 | 355 | 14,200 | 355 |
| 2015-11-12 | 353 | 355 | 351 | 352 | 28,900 | 352 |
| 2015-11-11 | 351 | 354 | 351 | 353 | 10,500 | 353 |
| 2015-11-10 | 351 | 353 | 351 | 352 | 14,100 | 352 |
| 2015-11-09 | 351 | 353 | 350 | 353 | 21,300 | 353 |
| 2015-11-06 | 350 | 351 | 347 | 350 | 25,600 | 350 |
| 2015-11-05 | 351 | 353 | 350 | 350 | 17,400 | 350 |
| 2015-11-04 | 354 | 354 | 350 | 351 | 15,300 | 351 |
| 2015-11-02 | 350 | 351 | 348 | 349 | 26,600 | 349 |
| 2015-10-30 | 351 | 354 | 350 | 351 | 37,000 | 351 |
| 2015-10-29 | 355 | 355 | 351 | 351 | 17,000 | 351 |
| 2015-10-28 | 354 | 354 | 352 | 354 | 9,700 | 354 |
| 2015-10-27 | 352 | 354 | 352 | 352 | 16,100 | 352 |
| 2015-10-26 | 357 | 357 | 353 | 354 | 33,000 | 354 |
| 2015-10-23 | 354 | 354 | 352 | 354 | 23,900 | 354 |
| 2015-10-22 | 353 | 354 | 351 | 352 | 20,700 | 352 |
| 2015-10-21 | 346 | 355 | 346 | 354 | 30,700 | 354 |
| 2015-10-20 | 352 | 354 | 346 | 348 | 33,900 | 348 |
| 2015-10-19 | 352 | 355 | 351 | 352 | 12,600 | 352 |
| 2015-10-16 | 355 | 355 | 350 | 352 | 27,900 | 352 |
| 2015-10-15 | 350 | 355 | 349 | 354 | 19,300 | 354 |
| 2015-10-14 | 353 | 353 | 350 | 351 | 34,500 | 351 |
| 2015-10-13 | 356 | 358 | 353 | 354 | 54,300 | 354 |
| 2015-10-09 | 351 | 356 | 348 | 354 | 178,100 | 354 |
| 2015-10-08 | 376 | 377 | 365 | 367 | 178,800 | 367 |
| 2015-10-07 | 399 | 400 | 380 | 384 | 172,500 | 384 |
| 2015-10-06 | 392 | 399 | 390 | 399 | 128,100 | 399 |
| 2015-10-05 | 383 | 388 | 376 | 388 | 86,900 | 388 |
| 2015-10-02 | 364 | 369 | 360 | 369 | 28,800 | 369 |
| 2015-10-01 | 367 | 370 | 360 | 368 | 29,600 | 368 |
| 2015-09-30 | 358 | 370 | 358 | 364 | 30,500 | 364 |
| 2015-09-29 | 365 | 365 | 352 | 352 | 36,100 | 352 |
| 2015-09-28 | 357 | 367 | 353 | 367 | 51,400 | 367 |
| 2015-09-25 | 345 | 352 | 345 | 351 | 35,000 | 351 |
| 2015-09-24 | 345 | 353 | 344 | 347 | 31,200 | 347 |
| 2015-09-18 | 350 | 351 | 345 | 345 | 28,900 | 345 |
| 2015-09-17 | 352 | 353 | 346 | 351 | 30,300 | 351 |
| 2015-09-16 | 359 | 359 | 349 | 351 | 22,000 | 351 |
| 2015-09-15 | 358 | 359 | 355 | 355 | 21,700 | 355 |
| 2015-09-14 | 356 | 358 | 352 | 354 | 38,300 | 354 |
| 2015-09-11 | 362 | 369 | 360 | 363 | 51,700 | 363 |
| 2015-09-10 | 359 | 361 | 350 | 356 | 30,400 | 356 |
| 2015-09-09 | 344 | 359 | 344 | 357 | 39,500 | 357 |
| 2015-09-08 | 346 | 347 | 338 | 338 | 34,900 | 338 |
| 2015-09-07 | 351 | 352 | 345 | 346 | 43,000 | 346 |
| 2015-09-04 | 359 | 359 | 351 | 351 | 33,200 | 351 |
| 2015-09-03 | 363 | 368 | 357 | 359 | 27,400 | 359 |
| 2015-09-02 | 361 | 368 | 360 | 360 | 28,400 | 360 |
| 2015-09-01 | 375 | 375 | 365 | 365 | 43,800 | 365 |
| 2015-08-31 | 376 | 377 | 371 | 375 | 29,800 | 375 |
| 2015-08-28 | 373 | 378 | 371 | 375 | 31,200 | 375 |
| 2015-08-27 | 363 | 372 | 361 | 363 | 34,700 | 363 |
| 2015-08-26 | 358 | 360 | 352 | 355 | 55,900 | 355 |
| 2015-08-25 | 346 | 363 | 342 | 351 | 84,900 | 351 |
| 2015-08-24 | 377 | 379 | 357 | 358 | 72,600 | 358 |
| 2015-08-21 | 390 | 391 | 380 | 380 | 56,300 | 380 |
| 2015-08-20 | 391 | 392 | 390 | 391 | 15,400 | 391 |
| 2015-08-19 | 393 | 395 | 392 | 392 | 33,700 | 392 |
| 2015-08-18 | 397 | 397 | 390 | 394 | 28,000 | 394 |
| 2015-08-17 | 396 | 397 | 394 | 395 | 28,800 | 395 |
| 2015-08-14 | 395 | 396 | 393 | 395 | 19,600 | 395 |
| 2015-08-13 | 395 | 397 | 393 | 394 | 24,400 | 394 |
| 2015-08-12 | 393 | 398 | 393 | 397 | 40,100 | 397 |
| 2015-08-11 | 395 | 398 | 392 | 396 | 76,800 | 396 |
| 2015-08-10 | 390 | 393 | 389 | 392 | 41,800 | 392 |
| 2015-08-07 | 389 | 390 | 387 | 390 | 63,000 | 390 |
| 2015-08-06 | 392 | 393 | 389 | 390 | 68,800 | 390 |
| 2015-08-05 | 392 | 394 | 392 | 393 | 41,600 | 393 |
| 2015-08-04 | 395 | 395 | 393 | 395 | 34,300 | 395 |
| 2015-08-03 | 396 | 396 | 392 | 395 | 69,000 | 395 |
| 2015-07-31 | 400 | 400 | 395 | 398 | 74,500 | 398 |
| 2015-07-30 | 396 | 401 | 393 | 396 | 111,100 | 396 |
| 2015-07-29 | 390 | 400 | 390 | 396 | 519,800 | 396 |
| 2015-07-28 | 395 | 395 | 390 | 390 | 875,700 | 390 |
| 2015-07-27 | 402 | 402 | 398 | 398 | 294,500 | 398 |
| 2015-07-24 | 404 | 405 | 403 | 403 | 155,300 | 403 |
| 2015-07-23 | 405 | 406 | 403 | 404 | 105,000 | 404 |
| 2015-07-22 | 402 | 407 | 402 | 405 | 142,000 | 405 |
| 2015-07-21 | 407 | 410 | 406 | 408 | 150,600 | 408 |
| 2015-07-17 | 407 | 425 | 402 | 403 | 501,600 | 403 |
| 2015-07-16 | 399 | 401 | 397 | 401 | 87,700 | 401 |
| 2015-07-15 | 400 | 402 | 399 | 399 | 51,400 | 399 |
| 2015-07-14 | 405 | 405 | 397 | 400 | 81,300 | 400 |
| 2015-07-13 | 400 | 402 | 398 | 401 | 47,000 | 401 |
| 2015-07-10 | 400 | 400 | 397 | 398 | 47,200 | 398 |
| 2015-07-09 | 395 | 397 | 386 | 396 | 119,000 | 396 |
| 2015-07-08 | 409 | 410 | 398 | 398 | 132,100 | 398 |
| 2015-07-07 | 400 | 404 | 400 | 404 | 73,400 | 404 |
| 2015-07-06 | 401 | 404 | 400 | 400 | 66,200 | 400 |
| 2015-07-03 | 404 | 404 | 402 | 402 | 41,900 | 402 |
| 2015-07-02 | 401 | 404 | 401 | 404 | 40,700 | 404 |
| 2015-07-01 | 396 | 401 | 396 | 400 | 40,100 | 400 |
| 2015-06-30 | 395 | 399 | 394 | 397 | 86,500 | 397 |
| 2015-06-29 | 399 | 402 | 398 | 398 | 103,000 | 398 |
| 2015-06-26 | 405 | 405 | 403 | 404 | 58,000 | 404 |
| 2015-06-25 | 406 | 406 | 403 | 406 | 53,800 | 406 |
| 2015-06-24 | 402 | 408 | 402 | 405 | 72,900 | 405 |
| 2015-06-23 | 399 | 403 | 397 | 402 | 82,000 | 402 |
| 2015-06-22 | 394 | 399 | 394 | 397 | 40,100 | 397 |
| 2015-06-19 | 394 | 396 | 392 | 394 | 34,200 | 394 |
| 2015-06-18 | 393 | 394 | 391 | 391 | 33,800 | 391 |
| 2015-06-17 | 394 | 395 | 393 | 393 | 30,700 | 393 |
| 2015-06-16 | 395 | 395 | 392 | 392 | 70,300 | 392 |
| 2015-06-15 | 392 | 394 | 391 | 394 | 45,800 | 394 |
| 2015-06-12 | 390 | 393 | 387 | 391 | 79,700 | 391 |
| 2015-06-11 | 387 | 389 | 385 | 387 | 32,500 | 387 |
| 2015-06-10 | 390 | 390 | 386 | 386 | 44,000 | 386 |
| 2015-06-09 | 386 | 390 | 385 | 385 | 94,700 | 385 |
| 2015-06-08 | 385 | 385 | 381 | 385 | 66,000 | 385 |
| 2015-06-05 | 380 | 382 | 378 | 381 | 44,600 | 381 |
| 2015-06-04 | 378 | 383 | 378 | 378 | 39,600 | 378 |
| 2015-06-03 | 377 | 380 | 377 | 378 | 28,300 | 378 |
| 2015-06-02 | 380 | 381 | 378 | 378 | 41,900 | 378 |
| 2015-06-01 | 379 | 382 | 378 | 380 | 42,400 | 380 |
| 2015-05-29 | 377 | 380 | 377 | 378 | 37,400 | 378 |
| 2015-05-28 | 379 | 381 | 377 | 379 | 44,400 | 379 |
| 2015-05-27 | 381 | 382 | 376 | 377 | 49,500 | 377 |
| 2015-05-26 | 378 | 385 | 377 | 381 | 110,700 | 381 |
| 2015-05-25 | 375 | 375 | 373 | 373 | 37,800 | 373 |
| 2015-05-22 | 373 | 374 | 372 | 372 | 33,600 | 372 |
| 2015-05-21 | 374 | 374 | 372 | 373 | 25,200 | 373 |
| 2015-05-20 | 373 | 374 | 372 | 374 | 35,300 | 374 |
| 2015-05-19 | 374 | 374 | 371 | 373 | 51,700 | 373 |
| 2015-05-18 | 372 | 374 | 372 | 373 | 26,500 | 373 |
| 2015-05-15 | 372 | 373 | 371 | 371 | 20,900 | 371 |
| 2015-05-14 | 373 | 374 | 371 | 371 | 26,100 | 371 |
| 2015-05-13 | 373 | 374 | 372 | 373 | 19,200 | 373 |
| 2015-05-12 | 374 | 374 | 372 | 373 | 30,400 | 373 |
| 2015-05-11 | 377 | 377 | 374 | 374 | 46,400 | 374 |
| 2015-05-08 | 374 | 374 | 372 | 373 | 28,200 | 373 |
| 2015-05-07 | 374 | 374 | 372 | 372 | 27,600 | 372 |
| 2015-05-01 | 373 | 373 | 371 | 372 | 24,900 | 372 |
| 2015-04-30 | 371 | 372 | 370 | 372 | 19,700 | 372 |
| 2015-04-28 | 371 | 372 | 371 | 371 | 26,900 | 371 |
| 2015-04-27 | 371 | 373 | 371 | 371 | 27,600 | 371 |
| 2015-04-24 | 371 | 373 | 371 | 371 | 22,500 | 371 |
| 2015-04-23 | 371 | 373 | 371 | 371 | 21,700 | 371 |
| 2015-04-22 | 374 | 374 | 371 | 372 | 16,900 | 372 |
| 2015-04-21 | 371 | 372 | 370 | 371 | 19,700 | 371 |
| 2015-04-20 | 372 | 372 | 371 | 371 | 24,100 | 371 |
| 2015-04-17 | 372 | 375 | 371 | 372 | 23,500 | 372 |
| 2015-04-16 | 375 | 376 | 371 | 373 | 34,600 | 373 |
| 2015-04-15 | 377 | 378 | 376 | 376 | 20,600 | 376 |
| 2015-04-14 | 378 | 378 | 376 | 378 | 9,600 | 378 |
| 2015-04-13 | 378 | 378 | 376 | 377 | 18,000 | 377 |
| 2015-04-10 | 376 | 377 | 374 | 376 | 34,400 | 376 |
| 2015-04-09 | 373 | 375 | 373 | 375 | 22,800 | 375 |
| 2015-04-08 | 374 | 376 | 373 | 375 | 25,400 | 375 |
| 2015-04-07 | 374 | 374 | 371 | 373 | 19,800 | 373 |
| 2015-04-06 | 372 | 374 | 370 | 373 | 20,200 | 373 |
| 2015-04-03 | 374 | 374 | 367 | 370 | 34,300 | 370 |
| 2015-04-02 | 369 | 374 | 369 | 371 | 24,900 | 371 |
| 2015-04-01 | 371 | 372 | 368 | 369 | 18,100 | 369 |
| 2015-03-31 | 375 | 375 | 370 | 372 | 18,700 | 372 |
| 2015-03-30 | 374 | 375 | 368 | 373 | 25,500 | 373 |
| 2015-03-27 | 371 | 375 | 370 | 371 | 22,600 | 371 |
| 2015-03-26 | 376 | 376 | 372 | 373 | 32,300 | 373 |
| 2015-03-25 | 375 | 375 | 372 | 375 | 21,200 | 375 |
| 2015-03-24 | 375 | 376 | 372 | 375 | 12,600 | 375 |
| 2015-03-23 | 376 | 377 | 374 | 376 | 16,900 | 376 |
| 2015-03-20 | 377 | 377 | 374 | 375 | 10,600 | 375 |
| 2015-03-19 | 372 | 378 | 372 | 375 | 12,600 | 375 |
| 2015-03-18 | 375 | 376 | 372 | 376 | 11,600 | 376 |
| 2015-03-17 | 373 | 376 | 370 | 374 | 24,200 | 374 |
| 2015-03-16 | 378 | 378 | 370 | 376 | 36,900 | 376 |
| 2015-03-13 | 379 | 380 | 376 | 378 | 55,200 | 378 |
| 2015-03-12 | 378 | 379 | 376 | 379 | 43,900 | 379 |
| 2015-03-11 | 374 | 379 | 373 | 374 | 19,000 | 374 |
| 2015-03-10 | 379 | 380 | 375 | 375 | 32,800 | 375 |
| 2015-03-09 | 376 | 378 | 375 | 378 | 14,000 | 378 |
| 2015-03-06 | 379 | 379 | 376 | 377 | 19,400 | 377 |
| 2015-03-05 | 376 | 378 | 375 | 378 | 22,400 | 378 |
| 2015-03-04 | 373 | 376 | 373 | 375 | 10,800 | 375 |
| 2015-03-03 | 374 | 376 | 372 | 373 | 11,600 | 373 |
| 2015-03-02 | 374 | 376 | 368 | 372 | 26,600 | 372 |
| 2015-02-27 | 366 | 375 | 365 | 373 | 23,700 | 373 |
| 2015-02-26 | 370 | 374 | 370 | 372 | 25,800 | 372 |
| 2015-02-25 | 374 | 374 | 372 | 374 | 12,300 | 374 |
| 2015-02-24 | 375 | 375 | 370 | 374 | 14,000 | 374 |
| 2015-02-23 | 377 | 377 | 366 | 375 | 30,400 | 375 |
| 2015-02-20 | 370 | 374 | 369 | 372 | 20,300 | 372 |
| 2015-02-19 | 370 | 373 | 369 | 373 | 30,100 | 373 |
| 2015-02-18 | 370 | 370 | 367 | 369 | 21,900 | 369 |
| 2015-02-17 | 370 | 370 | 366 | 368 | 20,900 | 368 |
| 2015-02-16 | 370 | 370 | 366 | 367 | 40,200 | 367 |
| 2015-02-13 | 366 | 367 | 364 | 366 | 24,500 | 366 |
| 2015-02-12 | 360 | 365 | 358 | 363 | 38,000 | 363 |
| 2015-02-10 | 357 | 359 | 355 | 359 | 14,200 | 359 |
| 2015-02-09 | 358 | 359 | 355 | 359 | 15,200 | 359 |
| 2015-02-06 | 357 | 357 | 354 | 355 | 12,500 | 355 |
| 2015-02-05 | 356 | 358 | 352 | 353 | 21,900 | 353 |
| 2015-02-04 | 350 | 364 | 350 | 359 | 48,600 | 359 |
| 2015-02-03 | 352 | 352 | 349 | 350 | 15,400 | 350 |
| 2015-02-02 | 355 | 355 | 351 | 352 | 14,700 | 352 |
| 2015-01-30 | 355 | 357 | 353 | 357 | 15,800 | 357 |
| 2015-01-29 | 356 | 358 | 354 | 355 | 17,600 | 355 |
| 2015-01-28 | 357 | 357 | 354 | 357 | 29,300 | 357 |
| 2015-01-27 | 359 | 359 | 352 | 357 | 30,600 | 357 |
| 2015-01-26 | 355 | 358 | 352 | 358 | 33,100 | 358 |
| 2015-01-23 | 359 | 359 | 354 | 357 | 27,200 | 357 |
| 2015-01-22 | 353 | 354 | 350 | 354 | 22,500 | 354 |
| 2015-01-21 | 353 | 353 | 351 | 351 | 12,400 | 351 |
| 2015-01-20 | 353 | 353 | 350 | 353 | 13,900 | 353 |
| 2015-01-19 | 355 | 355 | 348 | 350 | 18,600 | 350 |
| 2015-01-16 | 348 | 350 | 346 | 347 | 19,200 | 347 |
| 2015-01-15 | 352 | 352 | 347 | 351 | 16,600 | 351 |
| 2015-01-14 | 349 | 351 | 348 | 348 | 16,900 | 348 |
| 2015-01-13 | 351 | 351 | 349 | 350 | 25,500 | 350 |
| 2015-01-09 | 353 | 353 | 346 | 350 | 31,800 | 350 |
| 2015-01-08 | 350 | 357 | 350 | 352 | 19,100 | 352 |
| 2015-01-07 | 350 | 353 | 348 | 350 | 17,500 | 350 |
| 2015-01-06 | 358 | 358 | 351 | 352 | 30,800 | 352 |
| 2015-01-05 | 364 | 364 | 358 | 359 | 23,800 | 359 |
分割・併合履歴 ： なし
