3391 (株)ツルハホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	9,810	9,820	9,380	9,420	260,000	9,420
2018-12-27	9,670	9,930	9,610	9,850	563,300	9,850
2018-12-26	9,430	9,620	9,200	9,320	363,600	9,320
2018-12-25	9,300	9,330	8,970	9,160	337,500	9,160
2018-12-21	10,200	10,290	9,620	9,770	541,500	9,770
2018-12-20	10,340	10,710	10,220	10,710	588,800	10,710
2018-12-19	10,300	10,430	9,960	10,160	586,100	10,160
2018-12-18	11,070	11,110	10,670	10,780	342,000	10,780
2018-12-17	11,320	11,340	11,100	11,290	165,400	11,290
2018-12-14	11,220	11,300	11,150	11,230	214,400	11,230
2018-12-13	11,380	11,380	11,190	11,230	180,000	11,230
2018-12-12	11,240	11,410	11,130	11,380	214,000	11,380
2018-12-11	11,170	11,260	10,990	11,030	188,800	11,030
2018-12-10	10,960	11,160	10,950	10,990	216,700	10,990
2018-12-07	11,110	11,240	10,980	11,220	230,300	11,220
2018-12-06	11,090	11,100	10,680	10,840	373,400	10,840
2018-12-05	11,050	11,250	10,990	11,160	238,200	11,160
2018-12-04	11,300	11,400	11,120	11,140	226,500	11,140
2018-12-03	11,380	11,450	11,250	11,430	283,600	11,430
2018-11-30	11,150	11,280	10,920	11,200	617,600	11,200
2018-11-29	11,130	11,310	11,000	11,110	273,700	11,110
2018-11-28	11,390	11,390	11,020	11,070	358,500	11,070
2018-11-27	11,380	11,470	11,320	11,330	169,100	11,330
2018-11-26	11,300	11,490	11,230	11,420	219,800	11,420
2018-11-22	11,130	11,340	11,090	11,300	217,500	11,300
2018-11-21	11,110	11,180	11,030	11,140	259,900	11,140
2018-11-20	11,250	11,320	11,150	11,280	197,000	11,280
2018-11-19	11,400	11,520	11,390	11,410	212,400	11,410
2018-11-16	11,450	11,510	11,380	11,400	206,800	11,400
2018-11-15	11,540	11,600	11,430	11,480	291,300	11,480
2018-11-14	11,920	12,080	11,570	11,610	278,300	11,610
2018-11-13	12,010	12,100	11,890	11,950	181,600	11,950
2018-11-12	12,360	12,500	12,200	12,350	238,400	12,350
2018-11-09	12,540	12,720	12,310	12,350	141,400	12,350
2018-11-08	12,380	12,580	12,320	12,520	123,100	12,520
2018-11-07	12,190	12,400	12,150	12,260	171,500	12,260
2018-11-06	12,290	12,350	12,090	12,130	148,000	12,130
2018-11-05	12,050	12,460	11,950	12,360	341,600	12,360
2018-11-02	11,830	12,090	11,770	12,080	186,700	12,080
2018-11-01	11,760	12,090	11,760	11,830	300,000	11,830
2018-10-31	11,110	11,780	10,970	11,760	436,800	11,760
2018-10-30	10,810	11,170	10,760	11,130	227,300	11,130
2018-10-29	10,900	11,070	10,860	10,870	240,100	10,870
2018-10-26	11,130	11,140	10,680	10,860	388,700	10,860
2018-10-25	11,440	11,440	11,060	11,090	224,900	11,090
2018-10-24	11,750	11,910	11,610	11,680	175,300	11,680
2018-10-23	11,820	11,820	11,580	11,590	281,200	11,590
2018-10-22	11,910	12,010	11,730	11,900	264,900	11,900
2018-10-19	12,300	12,390	12,040	12,070	237,100	12,070
2018-10-18	12,500	12,530	12,260	12,270	135,000	12,270
2018-10-17	12,360	12,490	12,340	12,400	226,800	12,400
2018-10-16	12,430	12,470	12,220	12,230	178,400	12,230
2018-10-15	12,780	12,850	12,480	12,480	159,300	12,480
2018-10-12	13,000	13,200	12,830	12,850	187,100	12,850
2018-10-11	12,790	13,000	12,790	12,880	180,100	12,880
2018-10-10	12,980	13,320	12,970	13,250	131,600	13,250
2018-10-09	13,090	13,190	12,900	13,020	141,800	13,020
2018-10-05	13,000	13,220	12,930	13,070	239,700	13,070
2018-10-04	13,650	13,650	13,200	13,200	282,800	13,200
2018-10-03	13,630	13,780	13,600	13,660	145,700	13,660
2018-10-02	13,680	13,750	13,550	13,690	200,300	13,690
2018-10-01	13,930	14,010	13,510	13,590	178,900	13,590
2018-09-28	13,900	14,050	13,820	13,990	179,300	13,990
2018-09-27	14,240	14,240	13,810	13,840	248,300	13,840
2018-09-26	13,740	14,360	13,730	14,340	310,200	14,340
2018-09-25	13,520	13,800	13,470	13,790	309,500	13,790
2018-09-21	13,520	13,700	13,420	13,600	266,200	13,600
2018-09-20	13,130	13,480	13,090	13,390	207,200	13,390
2018-09-19	13,180	13,570	12,940	13,080	523,400	13,080
2018-09-18	13,320	13,670	13,150	13,580	304,000	13,580
2018-09-14	13,600	13,740	13,440	13,490	284,700	13,490
2018-09-13	13,250	13,570	13,210	13,540	168,000	13,540
2018-09-12	13,210	13,350	13,020	13,250	178,200	13,250
2018-09-11	12,950	13,220	12,860	13,160	133,000	13,160
2018-09-10	13,000	13,090	12,770	12,910	127,100	12,910
2018-09-07	12,820	13,140	12,820	13,090	234,500	13,090
2018-09-06	13,360	13,450	12,810	12,830	316,000	12,830
2018-09-05	13,480	13,520	13,280	13,390	198,300	13,390
2018-09-04	13,800	13,880	13,310	13,510	275,000	13,510
2018-09-03	12,750	13,060	12,750	13,010	136,100	13,010
2018-08-31	12,650	12,800	12,630	12,690	204,100	12,690
2018-08-30	13,000	13,000	12,750	12,800	236,500	12,800
2018-08-29	13,050	13,110	12,870	12,900	105,100	12,900
2018-08-28	13,190	13,200	12,980	13,020	106,600	13,020
2018-08-27	12,820	13,190	12,770	13,100	157,600	13,100
2018-08-24	12,740	12,870	12,660	12,820	152,100	12,820
2018-08-23	12,480	12,570	12,420	12,530	176,400	12,530
2018-08-22	12,240	12,460	12,240	12,450	114,600	12,450
2018-08-21	12,280	12,380	12,190	12,360	170,700	12,360
2018-08-20	12,480	12,500	12,250	12,350	177,500	12,350
2018-08-17	12,470	12,600	12,340	12,540	216,800	12,540
2018-08-16	12,930	12,940	12,500	12,540	289,700	12,540
2018-08-15	13,260	13,360	13,020	13,050	185,800	13,050
2018-08-14	13,200	13,200	12,960	13,160	209,400	13,160
2018-08-13	13,440	13,450	13,140	13,240	166,400	13,240
2018-08-10	13,670	13,740	13,430	13,450	192,600	13,450
2018-08-09	13,640	13,740	13,610	13,670	111,700	13,670
2018-08-08	13,600	13,810	13,600	13,640	132,300	13,640
2018-08-07	13,610	13,670	13,540	13,650	85,400	13,650
2018-08-06	13,690	13,800	13,680	13,690	105,200	13,690
2018-08-03	13,600	13,760	13,580	13,620	120,300	13,620
2018-08-02	13,640	13,770	13,560	13,580	97,300	13,580
2018-08-01	13,690	13,840	13,690	13,720	118,600	13,720
2018-07-31	13,860	13,870	13,610	13,740	185,800	13,740
2018-07-30	14,150	14,150	13,990	14,070	68,200	14,070
2018-07-27	14,080	14,250	14,080	14,230	91,500	14,230
2018-07-26	14,030	14,060	13,890	13,990	161,100	13,990
2018-07-25	14,140	14,140	13,970	14,030	130,700	14,030
2018-07-24	13,970	14,230	13,970	14,060	126,400	14,060
2018-07-23	14,200	14,200	13,930	14,000	89,500	14,000
2018-07-20	14,050	14,210	14,020	14,200	137,200	14,200
2018-07-19	14,140	14,140	14,000	14,050	181,200	14,050
2018-07-18	14,340	14,350	14,080	14,110	207,200	14,110
2018-07-17	14,270	14,300	14,130	14,230	226,700	14,230
2018-07-13	13,710	13,890	13,610	13,860	179,900	13,860
2018-07-12	13,490	13,660	13,450	13,580	115,400	13,580
2018-07-11	13,620	13,700	13,440	13,460	189,000	13,460
2018-07-10	13,530	13,580	13,410	13,490	211,700	13,490
2018-07-09	13,270	13,440	13,220	13,390	119,100	13,390
2018-07-06	13,380	13,410	13,170	13,200	160,300	13,200
2018-07-05	13,540	13,570	13,240	13,300	140,700	13,300
2018-07-04	13,300	13,640	13,250	13,590	191,000	13,590
2018-07-03	13,540	13,680	13,210	13,320	172,000	13,320
2018-07-02	13,840	13,950	13,360	13,360	221,500	13,360
2018-06-29	14,130	14,130	13,890	13,890	188,900	13,890
2018-06-28	14,040	14,190	13,850	14,130	273,600	14,130
2018-06-27	13,870	14,110	13,810	14,040	277,400	14,040
2018-06-26	14,000	14,090	13,910	13,980	296,400	13,980
2018-06-25	14,610	14,660	14,180	14,190	284,900	14,190
2018-06-22	14,330	14,640	14,270	14,540	497,500	14,540
2018-06-21	14,200	14,470	14,090	14,220	448,700	14,220
2018-06-20	14,520	14,670	14,040	14,230	643,100	14,230
2018-06-19	14,860	15,270	14,330	14,530	762,200	14,530
2018-06-18	16,060	16,100	15,620	15,820	202,100	15,820
2018-06-15	16,140	16,240	16,000	16,120	223,900	16,120
2018-06-14	16,110	16,160	15,970	16,060	139,300	16,060
2018-06-13	16,180	16,390	16,150	16,190	193,500	16,190
2018-06-12	16,000	16,230	15,940	16,180	267,500	16,180
2018-06-11	15,890	16,010	15,860	15,920	191,200	15,920
2018-06-08	15,900	16,040	15,840	15,870	188,200	15,870
2018-06-07	16,130	16,130	15,820	15,930	175,300	15,930
2018-06-06	16,270	16,300	15,940	16,160	156,600	16,160
2018-06-05	16,180	16,280	16,150	16,270	98,400	16,270
2018-06-04	16,380	16,450	16,130	16,180	103,100	16,180
2018-06-01	16,100	16,290	15,990	16,090	141,300	16,090
2018-05-31	16,300	16,410	16,170	16,190	494,000	16,190
2018-05-30	16,060	16,240	16,040	16,130	126,200	16,130
2018-05-29	16,280	16,410	16,190	16,250	125,600	16,250
2018-05-28	16,590	16,680	16,310	16,370	139,300	16,370
2018-05-25	16,480	16,510	16,370	16,440	105,400	16,440
2018-05-24	16,350	16,530	16,320	16,480	146,300	16,480
2018-05-23	16,080	16,370	16,080	16,320	143,000	16,320
2018-05-22	16,390	16,410	16,100	16,140	197,800	16,140
2018-05-21	16,610	16,780	16,450	16,480	117,300	16,480
2018-05-18	16,540	16,640	16,410	16,620	122,700	16,620
2018-05-17	16,700	16,700	16,510	16,600	99,200	16,600
2018-05-16	16,600	16,770	16,550	16,570	145,300	16,570
2018-05-15	16,620	16,620	16,420	16,490	133,000	16,490
2018-05-14	16,430	16,580	16,420	16,550	136,500	16,550
2018-05-11	16,050	16,450	16,020	16,340	288,300	16,340
2018-05-10	16,070	16,110	15,810	16,090	440,900	16,090
2018-05-09	16,160	16,240	16,120	16,180	276,200	16,180
2018-05-08	15,990	16,130	15,910	16,090	194,000	16,090
2018-05-07	15,920	16,090	15,890	16,080	203,100	16,080
2018-05-02	15,800	15,880	15,650	15,850	161,600	15,850
2018-05-01	15,810	15,860	15,680	15,800	180,200	15,800
2018-04-27	15,540	15,760	15,530	15,730	137,400	15,730
2018-04-26	15,510	15,510	15,360	15,450	109,000	15,450
2018-04-25	15,290	15,530	15,260	15,450	127,100	15,450
2018-04-24	15,150	15,310	15,110	15,290	105,000	15,290
2018-04-23	15,110	15,170	15,040	15,120	84,500	15,120
2018-04-20	15,310	15,380	15,230	15,250	145,600	15,250
2018-04-19	15,410	15,410	15,180	15,220	125,900	15,220
2018-04-18	15,110	15,400	15,050	15,380	162,400	15,380
2018-04-17	15,170	15,220	15,050	15,120	107,800	15,120
2018-04-16	14,650	15,010	14,640	15,000	178,700	15,000
2018-04-13	14,790	14,790	14,450	14,560	141,700	14,560
2018-04-12	14,700	15,040	14,670	14,770	156,800	14,770
2018-04-11	15,060	15,100	14,600	14,660	211,700	14,660
2018-04-10	15,160	15,380	15,020	15,060	156,300	15,060
2018-04-09	15,080	15,380	15,060	15,290	143,000	15,290
2018-04-06	15,290	15,400	15,200	15,210	182,400	15,210
2018-04-05	15,470	15,470	15,260	15,290	181,400	15,290
2018-04-04	15,050	15,310	15,000	15,200	349,500	15,200
2018-04-03	14,920	15,180	14,920	15,120	202,100	15,120
2018-03-30	15,250	15,290	14,970	15,170	169,400	15,170
2018-03-29	15,370	15,390	15,010	15,190	162,800	15,190
2018-03-28	14,950	15,170	14,950	15,160	180,800	15,160
2018-03-27	14,700	15,030	14,680	15,020	266,100	15,020
2018-03-26	14,410	14,670	14,370	14,670	144,200	14,670
2018-03-23	14,500	14,860	14,500	14,600	208,300	14,600
2018-03-22	14,320	14,930	14,320	14,880	258,100	14,880
2018-03-20	14,690	14,790	14,480	14,760	169,000	14,760
2018-03-19	14,720	14,980	14,680	14,880	192,200	14,880
2018-03-16	14,900	14,940	14,680	14,750	242,100	14,750
2018-03-15	14,340	15,000	14,310	14,900	393,600	14,900
2018-03-14	14,460	14,790	14,160	14,410	809,900	14,410
2018-03-13	15,450	15,580	15,290	15,550	166,000	15,550
2018-03-12	15,620	15,690	15,280	15,380	224,600	15,380
2018-03-09	15,850	15,970	15,340	15,430	254,400	15,430
2018-03-08	15,960	15,960	15,620	15,730	211,600	15,730
2018-03-07	15,820	16,280	15,770	16,000	207,000	16,000
2018-03-06	15,820	15,910	15,690	15,840	145,600	15,840
2018-03-05	15,730	15,940	15,590	15,720	132,800	15,720
2018-03-02	15,600	15,850	15,540	15,800	192,700	15,800
2018-03-01	15,480	15,910	15,390	15,790	234,300	15,790
2018-02-28	15,420	15,700	15,420	15,520	145,000	15,520
2018-02-27	15,540	15,550	15,300	15,430	120,600	15,430
2018-02-26	15,260	15,540	15,210	15,500	101,000	15,500
2018-02-23	15,180	15,290	15,160	15,260	116,700	15,260
2018-02-22	15,420	15,430	15,210	15,230	162,200	15,230
2018-02-21	15,540	15,580	15,380	15,470	87,100	15,470
2018-02-20	15,600	15,650	15,350	15,510	111,200	15,510
2018-02-19	15,430	15,630	15,290	15,590	95,100	15,590
2018-02-16	15,080	15,230	15,010	15,150	173,500	15,150
2018-02-15	15,110	15,180	14,880	14,900	124,400	14,900
2018-02-14	14,850	14,960	14,690	14,870	177,600	14,870
2018-02-13	15,120	15,170	14,750	14,790	226,200	14,790
2018-02-09	14,860	14,980	14,670	14,980	165,500	14,980
2018-02-08	15,100	15,300	14,970	15,200	229,900	15,200
2018-02-07	15,050	15,410	14,790	14,800	234,800	14,800
2018-02-06	14,800	14,840	14,400	14,700	269,900	14,700
2018-02-05	15,460	15,600	15,370	15,460	129,900	15,460
2018-02-02	15,670	15,770	15,530	15,760	207,800	15,760
2018-02-01	15,260	15,720	15,260	15,710	184,700	15,710
2018-01-31	15,260	15,440	15,200	15,200	172,500	15,200
2018-01-30	15,640	15,710	15,320	15,400	513,800	15,400
2018-01-29	15,670	15,780	15,520	15,540	131,300	15,540
2018-01-26	15,490	15,580	15,420	15,560	183,500	15,560
2018-01-25	15,320	15,420	15,180	15,390	185,800	15,390
2018-01-24	15,350	15,390	15,250	15,320	131,200	15,320
2018-01-23	15,170	15,270	15,070	15,260	172,100	15,260
2018-01-22	15,030	15,160	14,850	15,160	244,400	15,160
2018-01-19	15,070	15,250	14,980	15,030	160,500	15,030
2018-01-18	15,230	15,240	14,950	14,990	172,900	14,990
2018-01-17	14,840	15,030	14,840	15,020	185,300	15,020
2018-01-16	14,670	14,890	14,610	14,850	229,200	14,850
2018-01-15	14,760	14,770	14,530	14,670	389,700	14,670
2018-01-12	15,260	15,260	14,650	14,720	552,100	14,720
2018-01-11	15,440	15,460	15,270	15,410	249,300	15,410
2018-01-10	15,460	15,580	15,440	15,550	139,600	15,550
2018-01-09	15,800	15,800	15,440	15,460	253,100	15,460
2018-01-05	15,990	15,990	15,580	15,720	251,300	15,720
2018-01-04	15,370	15,690	15,310	15,690	321,500	15,690

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 [2018年度]

3391 (株)ツルハホールディングスの時系列データ [2018年度]