3391 (株)ツルハホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	11,120	11,210	11,060	11,100	135,200	11,100
2016-12-29	11,230	11,240	11,070	11,130	181,300	11,130
2016-12-28	11,350	11,380	11,230	11,260	176,700	11,260
2016-12-27	11,310	11,390	11,220	11,320	130,100	11,320
2016-12-26	11,340	11,390	11,270	11,310	140,900	11,310
2016-12-22	11,500	11,510	11,280	11,330	187,700	11,330
2016-12-21	11,590	11,820	11,470	11,530	389,700	11,530
2016-12-20	11,500	11,610	11,140	11,540	404,100	11,540
2016-12-19	11,470	11,480	11,310	11,380	191,600	11,380
2016-12-16	11,340	11,390	11,250	11,330	166,500	11,330
2016-12-15	11,100	11,320	11,060	11,270	157,000	11,270
2016-12-14	11,340	11,380	11,150	11,160	192,300	11,160
2016-12-13	10,870	11,210	10,840	11,200	200,700	11,200
2016-12-12	10,710	10,760	10,580	10,730	237,300	10,730
2016-12-09	10,480	10,700	10,430	10,590	336,800	10,590
2016-12-08	10,700	10,790	10,600	10,780	221,300	10,780
2016-12-07	10,660	10,720	10,580	10,660	196,200	10,660
2016-12-06	10,950	10,990	10,680	10,750	232,400	10,750
2016-12-05	10,780	10,920	10,640	10,830	207,800	10,830
2016-12-02	11,190	11,220	10,840	10,860	270,800	10,860
2016-12-01	11,790	11,790	11,210	11,270	339,000	11,270
2016-11-30	11,730	11,770	11,630	11,680	378,900	11,680
2016-11-29	11,560	11,710	11,550	11,650	130,300	11,650
2016-11-28	11,570	11,670	11,520	11,600	138,100	11,600
2016-11-25	11,510	11,550	11,420	11,490	192,600	11,490
2016-11-24	11,580	11,670	11,450	11,510	208,000	11,510
2016-11-22	11,350	11,520	11,330	11,450	221,100	11,450
2016-11-21	11,110	11,330	11,100	11,250	163,500	11,250
2016-11-18	11,180	11,180	11,000	11,110	159,500	11,110
2016-11-17	11,120	11,260	11,040	11,150	137,100	11,150
2016-11-16	11,100	11,200	10,970	11,160	138,000	11,160
2016-11-15	11,100	11,120	10,940	11,100	106,300	11,100
2016-11-14	11,020	11,130	11,020	11,100	126,900	11,100
2016-11-11	11,690	11,690	10,950	11,010	320,600	11,010
2016-11-10	11,780	11,800	11,500	11,690	212,400	11,690
2016-11-09	11,670	11,810	11,380	11,540	194,600	11,540
2016-11-08	11,710	11,810	11,620	11,630	122,400	11,630
2016-11-07	11,670	11,750	11,530	11,610	145,900	11,610
2016-11-04	11,580	11,680	11,510	11,630	201,700	11,630
2016-11-02	11,820	11,860	11,630	11,730	187,900	11,730
2016-11-01	12,200	12,260	12,020	12,080	157,600	12,080
2016-10-31	11,980	12,150	11,920	12,120	172,900	12,120
2016-10-28	11,960	12,030	11,880	11,990	211,300	11,990
2016-10-27	12,070	12,130	11,850	11,870	157,200	11,870
2016-10-26	11,820	12,030	11,750	11,990	165,000	11,990
2016-10-25	11,770	11,840	11,650	11,820	144,600	11,820
2016-10-24	11,580	11,700	11,570	11,690	99,700	11,690
2016-10-21	11,710	11,730	11,470	11,510	137,100	11,510
2016-10-20	11,780	11,840	11,700	11,770	168,400	11,770
2016-10-19	11,610	11,790	11,570	11,780	151,300	11,780
2016-10-17	11,470	11,540	11,350	11,530	135,100	11,530
2016-10-13	11,280	11,440	11,260	11,400	168,000	11,400
2016-10-12	11,140	11,290	11,090	11,170	159,400	11,170
2016-10-11	11,100	11,150	11,050	11,090	147,700	11,090
2016-10-07	11,400	11,420	11,120	11,170	156,100	11,170
2016-10-06	11,390	11,420	11,230	11,310	224,500	11,310
2016-10-05	11,530	11,580	11,420	11,510	178,600	11,510
2016-10-04	11,590	11,750	11,510	11,570	251,700	11,570
2016-10-03	11,670	11,830	11,660	11,750	231,800	11,750
2016-09-30	11,330	11,700	11,290	11,640	281,400	11,640
2016-09-29	11,630	11,730	11,490	11,580	185,700	11,580
2016-09-28	11,740	11,770	11,510	11,640	208,700	11,640
2016-09-27	11,200	11,570	11,200	11,570	197,000	11,570
2016-09-26	11,310	11,410	11,280	11,310	113,600	11,310
2016-09-23	11,340	11,470	11,290	11,380	271,500	11,380
2016-09-21	10,740	11,120	10,740	11,120	217,800	11,120
2016-09-20	10,850	10,850	10,590	10,750	251,900	10,750
2016-09-16	10,490	10,690	10,450	10,690	266,100	10,690
2016-09-15	10,140	10,600	10,130	10,530	432,000	10,530
2016-09-14	10,600	10,780	10,120	10,250	639,000	10,250
2016-09-13	10,550	11,030	10,550	11,000	395,200	11,000
2016-09-12	10,540	10,650	10,470	10,550	180,300	10,550
2016-09-09	10,780	10,810	10,610	10,670	132,500	10,670
2016-09-08	10,750	10,840	10,610	10,820	217,000	10,820
2016-09-07	10,720	10,870	10,680	10,760	196,600	10,760
2016-09-06	10,560	10,840	10,480	10,830	221,200	10,830
2016-09-05	10,660	10,680	10,390	10,440	228,400	10,440
2016-09-02	10,450	10,610	10,360	10,490	231,000	10,490
2016-09-01	10,190	10,330	9,990	10,290	287,300	10,290
2016-08-31	10,370	10,370	9,960	10,140	396,300	10,140
2016-08-30	10,440	10,450	10,170	10,310	308,000	10,310
2016-08-29	11,010	11,040	10,600	10,600	354,000	10,600
2016-08-26	10,980	11,090	10,930	11,010	207,400	11,010
2016-08-25	11,200	11,230	10,980	11,180	162,300	11,180
2016-08-24	10,930	11,190	10,880	11,120	249,200	11,120
2016-08-23	10,840	10,910	10,670	10,890	252,200	10,890
2016-08-22	10,550	10,760	10,520	10,760	186,600	10,760
2016-08-19	10,750	10,770	10,280	10,490	324,200	10,490
2016-08-18	11,030	11,140	10,700	10,750	155,000	10,750
2016-08-17	11,120	11,150	10,840	10,950	160,300	10,950
2016-08-16	11,360	11,360	11,100	11,150	199,300	11,150
2016-08-15	11,520	11,690	11,350	11,440	184,700	11,440
2016-08-12	11,300	11,600	11,200	11,470	232,900	11,470
2016-08-10	11,040	11,280	10,980	11,130	210,200	11,130
2016-08-09	10,770	10,960	10,690	10,960	202,400	10,960
2016-08-08	10,830	10,900	10,680	10,850	311,900	10,850
2016-08-05	11,000	11,020	10,420	10,730	428,200	10,730
2016-08-04	11,500	11,510	11,040	11,080	255,600	11,080
2016-08-03	11,630	11,770	11,490	11,520	223,100	11,520
2016-08-02	11,650	11,870	11,650	11,770	120,500	11,770
2016-08-01	11,510	11,740	11,370	11,650	157,100	11,650
2016-07-29	11,590	11,730	11,460	11,700	167,700	11,700
2016-07-28	11,760	11,800	11,500	11,560	199,100	11,560
2016-07-27	11,860	12,030	11,780	11,790	209,800	11,790
2016-07-26	11,650	11,830	11,610	11,770	179,200	11,770
2016-07-25	11,640	11,750	11,480	11,560	126,000	11,560
2016-07-22	11,650	11,830	11,460	11,550	160,300	11,550
2016-07-21	12,080	12,140	11,750	11,800	157,500	11,800
2016-07-20	11,830	12,040	11,820	11,990	231,900	11,990
2016-07-19	11,710	11,910	11,580	11,890	291,700	11,890
2016-07-15	12,030	12,050	11,680	11,700	280,600	11,700
2016-07-14	11,850	12,150	11,850	12,140	239,900	12,140
2016-07-13	12,000	12,040	11,790	11,880	274,200	11,880
2016-07-12	11,930	11,950	11,770	11,900	296,500	11,900
2016-07-11	11,950	12,000	11,730	11,820	252,700	11,820
2016-07-08	12,080	12,100	11,770	11,770	255,400	11,770
2016-07-07	12,490	12,550	12,040	12,090	254,900	12,090
2016-07-06	12,270	12,360	12,040	12,330	350,600	12,330
2016-07-05	12,180	12,270	12,140	12,260	239,700	12,260
2016-07-04	12,300	12,380	12,010	12,170	280,900	12,170
2016-07-01	12,740	12,740	12,320	12,410	323,200	12,410
2016-06-30	12,600	12,600	12,330	12,370	264,100	12,370
2016-06-29	12,500	12,520	12,220	12,360	346,300	12,360
2016-06-28	12,470	12,750	12,410	12,650	276,800	12,650
2016-06-27	12,340	12,630	12,230	12,540	258,000	12,540
2016-06-24	12,340	12,410	11,760	12,040	359,700	12,040
2016-06-23	12,470	12,500	12,290	12,360	223,000	12,360
2016-06-22	12,560	12,560	12,340	12,480	305,300	12,480
2016-06-21	12,250	12,600	12,050	12,590	402,600	12,590
2016-06-20	12,630	12,770	12,480	12,510	408,000	12,510
2016-06-17	12,570	12,700	12,410	12,510	426,800	12,510
2016-06-16	12,670	12,880	12,420	12,460	509,000	12,460
2016-06-15	12,210	12,790	11,960	12,590	951,900	12,590
2016-06-14	11,710	11,820	11,470	11,620	350,300	11,620
2016-06-13	11,510	11,620	11,430	11,590	271,600	11,590
2016-06-10	11,890	11,890	11,590	11,680	236,500	11,680
2016-06-09	11,700	11,790	11,660	11,740	178,300	11,740
2016-06-08	11,590	11,680	11,480	11,680	198,900	11,680
2016-06-07	11,480	11,550	11,380	11,490	222,900	11,490
2016-06-06	11,410	11,490	11,290	11,490	215,400	11,490
2016-06-03	11,180	11,390	11,110	11,330	275,600	11,330
2016-06-02	11,120	11,170	10,910	11,000	295,700	11,000
2016-06-01	11,290	11,390	11,030	11,140	583,300	11,140
2016-05-31	11,500	11,610	11,280	11,530	2,780,600	11,530
2016-05-30	11,310	11,420	11,260	11,350	247,200	11,350
2016-05-27	11,220	11,250	11,140	11,200	226,000	11,200
2016-05-26	11,250	11,280	11,160	11,220	226,200	11,220
2016-05-25	11,300	11,350	11,140	11,180	212,200	11,180
2016-05-24	11,150	11,330	11,150	11,230	336,400	11,230
2016-05-23	11,270	11,350	11,090	11,120	210,800	11,120
2016-05-20	11,200	11,380	11,150	11,300	279,400	11,300
2016-05-19	11,080	11,190	10,950	11,160	246,200	11,160
2016-05-18	11,000	11,090	10,560	11,030	432,300	11,030
2016-05-17	11,140	11,210	11,010	11,050	219,600	11,050
2016-05-16	11,280	11,410	11,060	11,070	289,200	11,070
2016-05-13	10,990	11,320	10,910	11,120	487,400	11,120
2016-05-12	11,000	11,160	10,810	10,970	292,400	10,970
2016-05-11	11,000	11,050	10,850	11,010	420,700	11,010
2016-05-10	10,610	11,030	10,610	11,010	523,600	11,010
2016-05-09	10,780	10,880	10,660	10,810	372,100	10,810
2016-05-06	10,520	10,690	10,480	10,690	329,100	10,690
2016-05-02	10,430	10,500	10,270	10,420	279,200	10,420
2016-04-28	10,740	10,800	10,510	10,560	295,800	10,560
2016-04-27	10,710	10,830	10,600	10,650	229,600	10,650
2016-04-26	10,620	10,760	10,520	10,740	305,900	10,740
2016-04-25	10,700	10,720	10,570	10,640	236,700	10,640
2016-04-22	10,950	11,000	10,490	10,650	481,800	10,650
2016-04-21	11,170	11,250	11,040	11,090	212,500	11,090
2016-04-20	11,050	11,070	10,950	11,020	226,400	11,020
2016-04-19	10,990	11,090	10,960	11,050	236,500	11,050
2016-04-18	10,640	10,920	10,580	10,830	256,200	10,830
2016-04-15	10,890	10,980	10,750	10,890	384,700	10,890
2016-04-14	11,200	11,250	10,790	10,950	502,800	10,950
2016-04-13	11,070	11,220	10,960	11,050	325,900	11,050
2016-04-12	11,030	11,070	10,890	10,980	272,900	10,980
2016-04-11	11,040	11,190	10,940	11,160	196,200	11,160
2016-04-08	10,820	11,170	10,810	11,080	347,200	11,080
2016-04-07	10,930	10,960	10,660	10,940	382,300	10,940
2016-04-06	11,080	11,170	10,830	11,100	390,900	11,100
2016-04-05	10,950	11,210	10,950	11,040	269,200	11,040
2016-04-04	11,050	11,270	11,010	11,140	195,700	11,140
2016-04-01	11,340	11,380	11,030	11,080	335,900	11,080
2016-03-31	11,370	11,460	11,060	11,070	373,700	11,070
2016-03-30	11,460	11,690	11,460	11,530	206,000	11,530
2016-03-29	11,580	11,750	11,490	11,550	211,900	11,550
2016-03-28	11,400	11,510	11,350	11,500	158,300	11,500
2016-03-25	11,300	11,450	11,220	11,300	169,100	11,300
2016-03-24	11,110	11,400	11,090	11,290	327,700	11,290
2016-03-23	10,930	11,190	10,840	11,130	321,700	11,130
2016-03-22	10,970	11,200	10,800	10,970	422,400	10,970
2016-03-18	11,150	11,160	10,920	11,030	321,600	11,030
2016-03-17	10,960	11,280	10,890	11,240	424,500	11,240
2016-03-16	10,900	10,970	10,590	10,790	396,200	10,790
2016-03-15	10,410	10,770	10,320	10,620	339,700	10,620
2016-03-14	10,350	10,570	10,270	10,560	166,400	10,560
2016-03-11	10,240	10,320	10,110	10,260	180,700	10,260
2016-03-10	10,030	10,290	10,000	10,280	124,000	10,280
2016-03-09	9,860	9,980	9,800	9,940	142,000	9,940
2016-03-08	9,710	9,910	9,620	9,850	165,900	9,850
2016-03-07	10,080	10,090	9,750	9,820	137,700	9,820
2016-03-04	10,060	10,090	9,920	10,080	134,000	10,080
2016-03-03	9,920	10,100	9,850	10,000	123,700	10,000
2016-03-02	10,000	10,080	9,840	9,990	170,500	9,990
2016-03-01	9,650	9,920	9,610	9,880	220,300	9,880
2016-02-29	9,810	9,820	9,550	9,550	150,700	9,550
2016-02-26	9,690	9,830	9,630	9,720	151,200	9,720
2016-02-25	9,540	9,710	9,460	9,690	194,200	9,690
2016-02-24	9,200	9,550	9,160	9,390	177,600	9,390
2016-02-23	9,580	9,600	9,260	9,310	157,900	9,310
2016-02-22	9,270	9,570	9,270	9,520	222,900	9,520
2016-02-19	9,150	9,310	9,110	9,240	143,800	9,240
2016-02-18	9,410	9,450	9,240	9,250	168,400	9,250
2016-02-17	9,070	9,240	9,070	9,180	296,000	9,180
2016-02-16	9,220	9,360	9,100	9,140	240,400	9,140
2016-02-15	9,030	9,470	9,000	9,370	388,600	9,370
2016-02-12	8,710	8,810	8,410	8,620	307,900	8,620
2016-02-10	9,600	9,680	8,920	9,040	320,900	9,040
2016-02-09	9,780	9,860	9,490	9,540	238,600	9,540
2016-02-08	9,790	10,150	9,710	10,080	148,300	10,080
2016-02-05	10,020	10,160	9,830	9,940	226,000	9,940
2016-02-04	10,480	10,540	10,160	10,180	248,500	10,180
2016-02-03	10,500	10,820	10,480	10,750	242,900	10,750
2016-02-02	10,350	10,860	10,350	10,740	204,500	10,740
2016-02-01	10,010	10,590	9,970	10,540	294,400	10,540
2016-01-29	9,880	9,980	9,670	9,910	340,000	9,910
2016-01-28	9,750	9,880	9,700	9,730	461,500	9,730
2016-01-27	9,870	9,870	9,680	9,790	184,300	9,790
2016-01-26	9,830	9,830	9,620	9,630	220,900	9,630
2016-01-25	9,840	9,960	9,740	9,930	179,800	9,930
2016-01-22	9,410	9,720	9,320	9,690	282,800	9,690
2016-01-21	9,450	9,650	9,200	9,200	270,400	9,200
2016-01-20	9,790	9,880	9,500	9,500	267,800	9,500
2016-01-19	9,710	9,910	9,670	9,890	296,000	9,890
2016-01-18	9,680	9,830	9,620	9,780	202,700	9,780
2016-01-15	10,050	10,140	9,830	9,890	296,400	9,890
2016-01-14	9,910	10,020	9,750	9,960	262,600	9,960
2016-01-13	10,060	10,220	9,910	10,190	222,800	10,190
2016-01-12	9,980	10,240	9,860	9,920	317,400	9,920
2016-01-08	10,310	10,360	10,130	10,130	269,400	10,130
2016-01-07	10,230	10,420	10,150	10,370	442,200	10,370
2016-01-06	10,210	10,360	10,000	10,180	277,000	10,180
2016-01-05	10,130	10,330	9,920	10,270	279,800	10,270
2016-01-04	10,470	10,590	10,150	10,220	204,400	10,220

分割・併合履歴： [2014-05-13]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3391 (株)ツルハホールディングス の時系列データ [2016年度]

3391 (株)ツルハホールディングスの時系列データ [2016年度]