3391 (株)ツルハホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	15,630	15,660	15,260	15,320	181,800	15,320
2017-12-28	15,200	15,340	15,170	15,300	170,200	15,300
2017-12-27	15,250	15,290	15,130	15,150	155,300	15,150
2017-12-26	15,050	15,330	15,040	15,250	216,600	15,250
2017-12-25	14,920	15,130	14,880	15,080	147,600	15,080
2017-12-22	14,930	15,030	14,810	14,900	254,800	14,900
2017-12-21	14,750	14,890	14,600	14,860	686,200	14,860
2017-12-20	15,020	15,640	14,820	15,270	1,018,000	15,270
2017-12-19	16,210	16,320	16,200	16,200	210,400	16,200
2017-12-18	16,420	16,440	16,160	16,310	222,600	16,310
2017-12-15	16,270	16,510	16,220	16,420	246,000	16,420
2017-12-14	16,300	16,340	16,190	16,270	263,600	16,270
2017-12-13	16,380	16,410	16,220	16,320	174,600	16,320
2017-12-12	16,480	16,540	16,320	16,360	193,300	16,360
2017-12-11	16,390	16,460	16,160	16,410	182,700	16,410
2017-12-08	15,750	16,300	15,750	16,300	252,200	16,300
2017-12-07	15,830	16,070	15,700	15,970	264,900	15,970
2017-12-06	15,740	15,870	15,690	15,780	237,800	15,780
2017-12-05	15,590	15,790	15,520	15,760	125,300	15,760
2017-12-04	15,680	15,740	15,510	15,570	111,300	15,570
2017-12-01	15,620	15,680	15,350	15,570	211,500	15,570
2017-11-30	15,210	15,530	15,050	15,520	401,300	15,520
2017-11-29	14,920	15,160	14,850	15,160	148,700	15,160
2017-11-28	14,640	14,820	14,510	14,800	110,400	14,800
2017-11-27	14,770	14,800	14,640	14,660	116,600	14,660
2017-11-24	14,470	14,800	14,430	14,780	102,100	14,780
2017-11-22	14,600	14,600	14,410	14,470	115,000	14,470
2017-11-21	14,410	14,660	14,310	14,510	133,100	14,510
2017-11-20	14,100	14,460	14,050	14,420	112,000	14,420
2017-11-17	14,310	14,390	14,220	14,320	139,500	14,320
2017-11-16	13,900	14,270	13,870	14,190	143,900	14,190
2017-11-15	14,060	14,090	13,840	13,930	144,800	13,930
2017-11-13	14,330	14,370	14,230	14,330	112,000	14,330
2017-11-10	14,090	14,440	14,080	14,400	242,800	14,400
2017-11-09	14,180	14,370	14,110	14,220	187,500	14,220
2017-11-08	14,020	14,150	14,000	14,030	154,000	14,030
2017-11-07	13,800	13,950	13,690	13,930	199,500	13,930
2017-11-06	13,720	13,970	13,720	13,950	167,100	13,950
2017-11-02	13,820	13,830	13,650	13,740	200,400	13,740
2017-11-01	14,040	14,040	13,780	13,900	218,200	13,900
2017-10-31	13,930	14,050	13,770	14,030	137,700	14,030
2017-10-30	13,940	13,970	13,790	13,950	174,900	13,950
2017-10-27	13,840	14,000	13,770	14,000	141,300	14,000
2017-10-26	13,820	13,910	13,780	13,810	114,000	13,810
2017-10-25	14,100	14,120	13,750	13,850	222,000	13,850
2017-10-24	14,000	14,240	13,960	14,220	198,000	14,220
2017-10-23	14,050	14,060	13,940	13,970	115,500	13,970
2017-10-20	13,840	14,090	13,820	14,070	93,800	14,070
2017-10-19	13,880	13,940	13,780	13,890	125,200	13,890
2017-10-18	13,960	14,070	13,930	13,970	123,500	13,970
2017-10-17	14,040	14,060	13,890	13,950	168,400	13,950
2017-10-16	14,000	14,210	13,970	14,060	157,600	14,060
2017-10-13	13,710	14,000	13,710	13,960	166,300	13,960
2017-10-12	13,680	13,790	13,650	13,760	139,600	13,760
2017-10-11	13,670	13,870	13,670	13,740	139,000	13,740
2017-10-10	13,370	13,750	13,350	13,720	191,900	13,720
2017-10-06	13,470	13,500	13,380	13,460	102,100	13,460
2017-10-05	13,500	13,560	13,410	13,420	119,500	13,420
2017-10-04	13,490	13,610	13,440	13,520	169,100	13,520
2017-10-03	13,360	13,400	13,300	13,350	110,400	13,350
2017-10-02	13,500	13,530	13,320	13,360	147,200	13,360
2017-09-29	13,400	13,490	13,280	13,450	239,900	13,450
2017-09-28	13,590	13,590	13,350	13,490	282,600	13,490
2017-09-27	13,690	13,780	13,590	13,690	132,900	13,690
2017-09-26	13,620	13,880	13,590	13,820	213,500	13,820
2017-09-25	13,570	13,610	13,450	13,580	172,000	13,580
2017-09-22	13,780	13,780	13,440	13,530	212,900	13,530
2017-09-21	13,720	13,760	13,560	13,650	199,100	13,650
2017-09-20	13,890	14,070	13,700	13,790	332,000	13,790
2017-09-19	13,720	13,720	13,470	13,560	245,700	13,560
2017-09-15	13,710	13,790	13,460	13,560	267,600	13,560
2017-09-14	13,760	13,910	13,720	13,820	136,300	13,820
2017-09-13	13,630	13,700	13,580	13,650	172,500	13,650
2017-09-12	13,750	13,770	13,620	13,650	168,600	13,650
2017-09-11	13,450	13,790	13,440	13,700	228,000	13,700
2017-09-08	13,260	13,460	13,210	13,360	269,300	13,360
2017-09-07	13,110	13,440	13,030	13,330	340,600	13,330
2017-09-06	12,770	13,030	12,740	13,000	254,400	13,000
2017-09-05	12,840	12,850	12,670	12,700	87,600	12,700
2017-09-04	12,890	12,960	12,810	12,840	80,900	12,840
2017-09-01	13,090	13,100	12,900	12,960	173,100	12,960
2017-08-31	13,100	13,160	13,010	13,090	172,400	13,090
2017-08-30	12,950	13,110	12,860	13,060	197,600	13,060
2017-08-29	12,750	12,900	12,720	12,890	123,900	12,890
2017-08-28	12,800	12,890	12,770	12,800	129,100	12,800
2017-08-25	12,740	12,760	12,670	12,680	88,900	12,680
2017-08-24	12,730	12,800	12,690	12,690	104,000	12,690
2017-08-23	12,760	12,800	12,690	12,730	126,700	12,730
2017-08-22	12,880	12,940	12,710	12,710	120,000	12,710
2017-08-21	12,770	12,870	12,750	12,810	142,800	12,810
2017-08-18	12,690	12,850	12,630	12,770	141,500	12,770
2017-08-17	12,810	12,910	12,760	12,820	165,800	12,820
2017-08-16	12,970	12,980	12,810	12,900	196,000	12,900
2017-08-15	12,880	13,070	12,790	13,070	186,000	13,070
2017-08-14	12,860	13,140	12,780	12,880	271,000	12,880
2017-08-10	12,750	12,940	12,240	12,900	362,400	12,900
2017-08-09	12,530	12,640	12,420	12,620	305,700	12,620
2017-08-08	12,620	12,710	12,450	12,580	324,300	12,580
2017-08-07	12,310	12,310	12,200	12,260	122,400	12,260
2017-08-04	12,200	12,330	12,190	12,260	191,300	12,260
2017-08-03	11,990	12,200	11,970	12,190	225,400	12,190
2017-08-02	12,000	12,030	11,920	11,960	204,600	11,960
2017-08-01	11,630	11,980	11,630	11,960	174,100	11,960
2017-07-31	11,770	11,770	11,580	11,580	219,400	11,580
2017-07-28	11,790	11,870	11,720	11,830	123,300	11,830
2017-07-27	11,820	11,920	11,760	11,820	172,800	11,820
2017-07-26	11,930	11,930	11,740	11,820	120,900	11,820
2017-07-25	11,950	11,950	11,830	11,860	151,400	11,860
2017-07-24	11,940	11,940	11,820	11,920	117,900	11,920
2017-07-21	11,900	11,950	11,840	11,870	140,500	11,870
2017-07-20	11,870	11,950	11,810	11,940	145,400	11,940
2017-07-19	11,720	11,930	11,710	11,920	241,400	11,920
2017-07-18	11,670	11,820	11,640	11,780	195,200	11,780
2017-07-14	11,800	11,880	11,750	11,770	126,900	11,770
2017-07-13	11,880	11,930	11,770	11,820	178,200	11,820
2017-07-12	11,830	11,900	11,750	11,800	216,800	11,800
2017-07-11	11,650	11,820	11,570	11,820	196,200	11,820
2017-07-10	11,670	11,690	11,550	11,570	231,400	11,570
2017-07-07	11,660	11,730	11,600	11,670	224,400	11,670
2017-07-06	11,750	11,810	11,650	11,700	200,900	11,700
2017-07-05	11,660	11,720	11,580	11,720	144,200	11,720
2017-07-04	11,780	11,780	11,560	11,700	268,800	11,700
2017-07-03	11,880	11,900	11,750	11,780	209,000	11,780
2017-06-30	11,990	12,000	11,830	11,930	268,700	11,930
2017-06-29	12,090	12,140	12,010	12,140	239,400	12,140
2017-06-28	12,330	12,360	12,090	12,100	163,600	12,100
2017-06-27	12,500	12,500	12,270	12,340	190,000	12,340
2017-06-26	12,310	12,380	12,210	12,350	153,100	12,350
2017-06-23	12,320	12,330	12,160	12,310	282,300	12,310
2017-06-22	12,860	12,860	12,410	12,440	363,100	12,440
2017-06-21	12,700	12,860	12,590	12,760	446,500	12,760
2017-06-20	12,500	12,720	12,450	12,600	287,100	12,600
2017-06-19	12,300	12,470	12,270	12,470	131,800	12,470
2017-06-16	12,440	12,440	12,250	12,310	160,000	12,310
2017-06-15	12,230	12,420	12,230	12,370	139,100	12,370
2017-06-14	12,200	12,360	12,150	12,230	181,100	12,230
2017-06-13	11,940	12,140	11,940	12,040	102,300	12,040
2017-06-12	11,950	12,050	11,860	11,990	152,900	11,990
2017-06-09	12,110	12,210	11,980	12,000	239,700	12,000
2017-06-08	12,530	12,540	12,240	12,270	269,400	12,270
2017-06-07	12,700	12,700	12,450	12,510	302,300	12,510
2017-06-06	12,940	13,060	12,590	12,700	328,300	12,700
2017-06-05	12,510	12,960	12,510	12,940	200,400	12,940
2017-06-02	12,500	12,570	12,440	12,510	142,400	12,510
2017-06-01	12,310	12,500	12,290	12,500	132,900	12,500
2017-05-31	12,280	12,450	12,250	12,280	254,800	12,280
2017-05-30	12,250	12,290	12,160	12,270	134,800	12,270
2017-05-29	12,060	12,210	12,020	12,170	133,200	12,170
2017-05-26	12,130	12,190	12,010	12,060	131,200	12,060
2017-05-25	12,160	12,280	12,130	12,140	108,300	12,140
2017-05-24	12,110	12,160	12,050	12,150	148,000	12,150
2017-05-23	12,120	12,270	12,120	12,160	124,100	12,160
2017-05-22	12,080	12,150	12,060	12,120	124,600	12,120
2017-05-19	12,110	12,130	12,040	12,100	141,900	12,100
2017-05-18	12,140	12,210	12,090	12,200	272,800	12,200
2017-05-17	12,100	12,130	12,030	12,130	180,200	12,130
2017-05-16	12,050	12,080	11,940	12,010	255,200	12,010
2017-05-15	11,820	12,040	11,770	12,030	289,700	12,030
2017-05-12	11,670	11,820	11,650	11,820	188,600	11,820
2017-05-11	11,920	11,930	11,650	11,680	510,900	11,680
2017-05-10	11,690	11,730	11,570	11,670	764,800	11,670
2017-05-09	11,680	11,800	11,670	11,700	242,000	11,700
2017-05-08	11,650	11,720	11,590	11,670	329,300	11,670
2017-05-02	11,450	11,600	11,420	11,560	229,700	11,560
2017-05-01	11,370	11,390	11,290	11,370	179,100	11,370
2017-04-28	11,320	11,450	11,250	11,300	217,900	11,300
2017-04-27	11,190	11,320	11,180	11,250	133,000	11,250
2017-04-26	11,260	11,260	11,120	11,220	204,200	11,220
2017-04-25	11,300	11,320	11,220	11,260	169,000	11,260
2017-04-24	11,270	11,350	11,220	11,330	188,100	11,330
2017-04-21	11,130	11,170	11,000	11,120	153,700	11,120
2017-04-20	11,200	11,220	11,060	11,130	125,900	11,130
2017-04-19	11,170	11,280	11,090	11,150	170,200	11,150
2017-04-18	11,250	11,270	11,020	11,180	167,100	11,180
2017-04-17	10,990	11,230	10,970	11,200	163,400	11,200
2017-04-14	11,170	11,190	10,950	11,000	216,600	11,000
2017-04-13	11,070	11,230	11,040	11,160	264,500	11,160
2017-04-12	11,050	11,150	10,890	11,050	309,800	11,050
2017-04-11	10,940	11,130	10,920	11,020	225,800	11,020
2017-04-10	10,950	10,960	10,840	10,870	197,100	10,870
2017-04-07	10,820	10,890	10,690	10,820	206,100	10,820
2017-04-06	10,960	10,960	10,670	10,700	274,700	10,700
2017-04-05	10,900	10,940	10,770	10,860	281,200	10,860
2017-04-04	10,710	10,890	10,600	10,650	345,500	10,650
2017-04-03	10,430	10,620	10,430	10,570	260,400	10,570
2017-03-31	10,630	10,650	10,300	10,300	327,300	10,300
2017-03-30	10,910	10,970	10,500	10,550	316,400	10,550
2017-03-29	10,920	10,960	10,860	10,910	167,800	10,910
2017-03-28	10,770	10,830	10,710	10,810	150,500	10,810
2017-03-27	10,780	10,840	10,680	10,750	162,800	10,750
2017-03-24	10,880	10,960	10,840	10,930	153,500	10,930
2017-03-23	10,780	10,900	10,780	10,890	172,600	10,890
2017-03-22	10,710	10,830	10,710	10,800	188,800	10,800
2017-03-21	10,740	10,890	10,710	10,830	167,800	10,830
2017-03-17	10,870	10,950	10,770	10,820	181,500	10,820
2017-03-16	10,810	10,990	10,680	10,950	332,900	10,950
2017-03-15	10,800	10,830	10,640	10,690	192,800	10,690
2017-03-14	10,470	10,560	10,430	10,480	135,200	10,480
2017-03-13	10,450	10,620	10,450	10,530	149,400	10,530
2017-03-10	10,500	10,570	10,460	10,500	129,100	10,500
2017-03-09	10,480	10,490	10,360	10,400	99,300	10,400
2017-03-08	10,460	10,500	10,400	10,410	130,400	10,410
2017-03-07	10,400	10,490	10,380	10,470	100,700	10,470
2017-03-06	10,540	10,550	10,390	10,440	100,000	10,440
2017-03-03	10,630	10,670	10,440	10,500	140,000	10,500
2017-03-02	10,730	10,750	10,530	10,560	155,500	10,560
2017-03-01	10,460	10,650	10,420	10,630	221,900	10,630
2017-02-28	10,420	10,560	10,390	10,400	188,400	10,400
2017-02-27	10,170	10,420	10,160	10,400	253,700	10,400
2017-02-24	10,200	10,270	10,160	10,200	192,700	10,200
2017-02-23	10,270	10,350	10,230	10,280	155,800	10,280
2017-02-22	10,400	10,410	10,260	10,270	175,800	10,270
2017-02-21	10,450	10,470	10,370	10,390	141,100	10,390
2017-02-20	10,420	10,490	10,380	10,480	158,200	10,480
2017-02-17	10,230	10,450	10,190	10,420	169,400	10,420
2017-02-16	10,430	10,430	10,220	10,270	270,400	10,270
2017-02-15	10,550	10,560	10,350	10,390	150,600	10,390
2017-02-14	10,630	10,650	10,430	10,440	142,200	10,440
2017-02-13	10,650	10,720	10,560	10,640	143,200	10,640
2017-02-10	10,600	10,640	10,440	10,590	180,100	10,590
2017-02-09	10,350	10,470	10,290	10,440	328,800	10,440
2017-02-08	10,440	10,450	10,330	10,400	214,900	10,400
2017-02-07	10,410	10,470	10,340	10,390	216,000	10,390
2017-02-06	10,610	10,680	10,480	10,540	232,100	10,540
2017-02-03	10,520	10,580	10,430	10,440	249,900	10,440
2017-02-02	10,660	10,680	10,510	10,530	211,400	10,530
2017-02-01	10,540	10,670	10,430	10,640	257,600	10,640
2017-01-31	10,540	10,640	10,500	10,600	224,300	10,600
2017-01-30	10,740	10,820	10,570	10,680	767,500	10,680
2017-01-27	10,740	10,850	10,720	10,830	174,500	10,830
2017-01-26	10,740	10,840	10,600	10,810	381,900	10,810
2017-01-25	10,700	10,880	10,690	10,790	409,700	10,790
2017-01-24	10,580	10,620	10,460	10,510	172,100	10,510
2017-01-23	10,620	10,620	10,430	10,500	225,900	10,500
2017-01-20	10,740	10,780	10,630	10,710	136,200	10,710
2017-01-19	10,860	10,870	10,710	10,740	220,000	10,740
2017-01-18	11,000	11,050	10,780	10,870	154,000	10,870
2017-01-17	11,180	11,180	10,930	10,960	197,400	10,960
2017-01-16	11,170	11,290	11,120	11,190	185,000	11,190
2017-01-13	11,110	11,250	11,030	11,220	218,100	11,220
2017-01-12	11,300	11,360	10,910	10,960	361,500	10,960
2017-01-11	11,420	11,510	11,370	11,380	321,300	11,380
2017-01-10	11,370	11,430	11,300	11,380	352,900	11,380
2017-01-06	11,290	11,380	11,280	11,320	286,800	11,320
2017-01-05	11,330	11,440	11,300	11,370	321,600	11,370
2017-01-04	11,180	11,320	11,110	11,230	295,400	11,230

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 [2017年度]

3391 (株)ツルハホールディングスの時系列データ [2017年度]