3391 (株)ツルハホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 5,640 | 5,650 | 5,420 | 5,420 | 18,300 | 2,710 |
| 2005-12-29 | 5,620 | 5,640 | 5,560 | 5,560 | 13,500 | 2,780 |
| 2005-12-28 | 5,400 | 5,640 | 5,380 | 5,610 | 29,800 | 2,805 |
| 2005-12-27 | 5,480 | 5,480 | 5,280 | 5,310 | 22,300 | 2,655 |
| 2005-12-26 | 5,200 | 5,450 | 5,200 | 5,390 | 31,700 | 2,695 |
| 2005-12-22 | 5,300 | 5,330 | 5,200 | 5,250 | 37,000 | 2,625 |
| 2005-12-21 | 5,270 | 5,280 | 5,200 | 5,250 | 47,400 | 2,625 |
| 2005-12-20 | 4,950 | 5,120 | 4,930 | 5,070 | 74,700 | 2,535 |
| 2005-12-19 | 4,870 | 5,010 | 4,820 | 4,880 | 32,200 | 2,440 |
| 2005-12-16 | 4,770 | 4,810 | 4,740 | 4,800 | 22,500 | 2,400 |
| 2005-12-15 | 4,660 | 4,760 | 4,660 | 4,750 | 36,000 | 2,375 |
| 2005-12-14 | 4,700 | 4,720 | 4,650 | 4,660 | 22,900 | 2,330 |
| 2005-12-13 | 4,790 | 4,790 | 4,710 | 4,760 | 24,200 | 2,380 |
| 2005-12-12 | 4,840 | 4,840 | 4,750 | 4,780 | 26,500 | 2,390 |
| 2005-12-09 | 4,680 | 4,790 | 4,680 | 4,690 | 61,200 | 2,345 |
| 2005-12-08 | 4,710 | 4,710 | 4,570 | 4,630 | 34,900 | 2,315 |
| 2005-12-07 | 4,930 | 4,930 | 4,710 | 4,710 | 42,200 | 2,355 |
| 2005-12-06 | 5,010 | 5,070 | 4,950 | 4,970 | 37,500 | 2,485 |
| 2005-12-05 | 5,000 | 5,100 | 5,000 | 5,000 | 16,100 | 2,500 |
| 2005-12-02 | 4,950 | 4,980 | 4,930 | 4,950 | 29,100 | 2,475 |
| 2005-12-01 | 4,800 | 4,900 | 4,770 | 4,900 | 22,000 | 2,450 |
| 2005-11-30 | 4,770 | 4,800 | 4,700 | 4,760 | 12,700 | 2,380 |
| 2005-11-29 | 4,790 | 4,820 | 4,750 | 4,760 | 31,400 | 2,380 |
| 2005-11-28 | 4,780 | 4,810 | 4,750 | 4,790 | 25,200 | 2,395 |
| 2005-11-25 | 4,820 | 4,820 | 4,760 | 4,780 | 19,500 | 2,390 |
| 2005-11-24 | 4,960 | 4,990 | 4,840 | 4,870 | 20,800 | 2,435 |
| 2005-11-22 | 4,800 | 4,950 | 4,800 | 4,950 | 37,200 | 2,475 |
| 2005-11-21 | 5,000 | 5,060 | 4,820 | 4,880 | 18,700 | 2,440 |
| 2005-11-18 | 5,090 | 5,090 | 4,880 | 4,990 | 44,500 | 2,495 |
| 2005-11-17 | 5,060 | 5,150 | 5,050 | 5,080 | 19,400 | 2,540 |
| 2005-11-16 | 5,300 | 5,350 | 4,920 | 5,050 | 31,300 | 2,525 |
分割・併合履歴 ： [2014-05-13]1株→2株
