3391 (株)ツルハホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	14,130	14,170	13,990	14,020	64,900	14,020
2019-12-27	13,980	14,070	13,940	14,020	78,000	14,020
2019-12-26	13,920	13,930	13,810	13,870	44,700	13,870
2019-12-25	14,040	14,040	13,880	13,900	53,400	13,900
2019-12-24	14,030	14,040	13,970	14,020	74,600	14,020
2019-12-23	13,940	14,000	13,900	13,970	106,200	13,970
2019-12-20	14,080	14,120	13,880	13,940	288,200	13,940
2019-12-19	13,740	13,940	13,580	13,930	277,800	13,930
2019-12-18	12,940	13,610	12,920	13,600	532,800	13,600
2019-12-17	12,770	12,920	12,730	12,880	193,100	12,880
2019-12-16	12,750	12,920	12,720	12,830	141,500	12,830
2019-12-13	12,990	13,000	12,570	12,720	306,100	12,720
2019-12-12	13,090	13,090	12,900	12,930	129,100	12,930
2019-12-11	13,220	13,230	13,160	13,160	164,000	13,160
2019-12-10	13,090	13,170	13,080	13,100	148,800	13,100
2019-12-09	13,090	13,120	13,040	13,120	103,100	13,120
2019-12-06	13,040	13,040	12,900	12,990	74,300	12,990
2019-12-05	13,070	13,120	12,960	13,020	142,000	13,020
2019-12-04	13,150	13,150	13,040	13,060	142,400	13,060
2019-12-03	12,980	13,150	12,960	13,110	167,800	13,110
2019-12-02	13,100	13,140	13,020	13,070	167,900	13,070
2019-11-29	13,130	13,190	13,020	13,030	119,800	13,030
2019-11-28	13,110	13,160	13,000	13,090	120,800	13,090
2019-11-27	12,990	13,130	12,980	13,060	124,100	13,060
2019-11-26	13,100	13,270	13,060	13,060	247,200	13,060
2019-11-25	13,100	13,120	12,910	13,030	138,500	13,030
2019-11-22	12,850	13,100	12,830	13,010	154,900	13,010
2019-11-21	12,810	12,900	12,720	12,870	103,900	12,870
2019-11-20	12,670	12,810	12,660	12,810	113,200	12,810
2019-11-19	12,700	12,770	12,670	12,740	102,400	12,740
2019-11-18	12,660	12,720	12,530	12,690	113,700	12,690
2019-11-15	12,680	12,790	12,670	12,740	123,100	12,740
2019-11-14	12,740	12,800	12,590	12,660	155,700	12,660
2019-11-13	12,750	12,920	12,750	12,830	271,500	12,830
2019-11-12	12,660	12,770	12,600	12,680	157,900	12,680
2019-11-11	12,510	12,620	12,480	12,580	98,500	12,580
2019-11-08	12,750	12,750	12,460	12,520	167,800	12,520
2019-11-07	12,600	12,630	12,510	12,560	105,200	12,560
2019-11-06	12,660	12,670	12,430	12,530	121,500	12,530
2019-11-05	12,420	12,580	12,280	12,580	173,300	12,580
2019-11-01	12,250	12,270	12,150	12,260	150,900	12,260
2019-10-31	12,120	12,330	12,080	12,230	128,300	12,230
2019-10-30	12,010	12,210	12,000	12,120	156,800	12,120
2019-10-29	12,080	12,150	11,970	11,990	125,900	11,990
2019-10-28	12,190	12,190	12,030	12,080	117,700	12,080
2019-10-25	12,210	12,260	12,130	12,220	95,700	12,220
2019-10-24	12,400	12,410	12,120	12,120	117,800	12,120
2019-10-23	12,440	12,460	12,230	12,340	97,900	12,340
2019-10-21	12,210	12,390	12,190	12,370	91,100	12,370
2019-10-18	12,300	12,370	12,190	12,220	112,400	12,220
2019-10-17	12,350	12,370	12,270	12,280	121,600	12,280
2019-10-16	12,320	12,590	12,310	12,330	170,000	12,330
2019-10-15	12,000	12,170	11,960	12,140	190,500	12,140
2019-10-11	11,990	12,000	11,880	11,910	110,500	11,910
2019-10-10	11,800	11,910	11,660	11,880	162,800	11,880
2019-10-09	11,690	11,840	11,670	11,840	132,000	11,840
2019-10-08	11,920	11,940	11,770	11,790	113,300	11,790
2019-10-07	11,820	11,900	11,760	11,830	99,300	11,830
2019-10-04	11,680	11,760	11,550	11,760	166,100	11,760
2019-10-03	11,690	11,820	11,610	11,790	132,800	11,790
2019-10-02	11,800	11,860	11,710	11,850	169,800	11,850
2019-10-01	11,780	11,930	11,730	11,830	211,300	11,830
2019-09-30	11,840	11,870	11,640	11,770	192,400	11,770
2019-09-27	12,060	12,060	11,770	11,920	232,100	11,920
2019-09-26	12,380	12,400	12,140	12,180	196,200	12,180
2019-09-25	12,410	12,450	12,240	12,240	148,200	12,240
2019-09-24	12,000	12,490	12,000	12,450	277,800	12,450
2019-09-20	11,900	11,960	11,760	11,920	256,200	11,920
2019-09-19	11,700	11,740	11,410	11,700	339,900	11,700
2019-09-18	11,900	12,210	11,520	11,720	513,900	11,720
2019-09-17	11,710	12,210	11,690	12,170	352,100	12,170
2019-09-13	11,660	11,790	11,620	11,750	248,100	11,750
2019-09-12	11,550	11,760	11,480	11,660	274,400	11,660
2019-09-11	11,270	11,450	11,190	11,450	306,900	11,450
2019-09-10	11,650	11,650	11,350	11,360	205,100	11,360
2019-09-09	11,570	11,710	11,560	11,700	114,100	11,700
2019-09-06	11,630	11,630	11,500	11,560	132,200	11,560
2019-09-05	11,580	11,690	11,500	11,620	148,400	11,620
2019-09-04	11,610	11,700	11,560	11,610	96,200	11,610
2019-09-03	11,610	11,670	11,540	11,650	77,100	11,650
2019-09-02	11,720	11,770	11,580	11,650	100,300	11,650
2019-08-30	11,590	11,590	11,450	11,580	120,800	11,580
2019-08-29	11,470	11,530	11,320	11,510	130,600	11,510
2019-08-28	11,500	11,540	11,350	11,420	144,600	11,420
2019-08-27	11,560	11,720	11,520	11,600	187,400	11,600
2019-08-26	11,200	11,480	11,180	11,420	120,300	11,420
2019-08-23	11,270	11,490	11,270	11,430	126,400	11,430
2019-08-22	11,210	11,220	11,110	11,190	102,600	11,190
2019-08-21	10,930	11,180	10,880	11,180	172,700	11,180
2019-08-20	11,030	11,100	11,010	11,050	125,500	11,050
2019-08-19	11,060	11,170	10,980	11,000	121,300	11,000
2019-08-16	10,900	11,050	10,880	10,950	83,700	10,950
2019-08-15	10,800	10,930	10,770	10,910	112,000	10,910
2019-08-14	11,210	11,250	11,040	11,060	243,200	11,060
2019-08-13	10,900	11,150	10,900	11,120	215,400	11,120
2019-08-09	10,920	10,990	10,820	10,930	180,200	10,930
2019-08-08	11,040	11,060	10,890	10,920	138,800	10,920
2019-08-07	10,800	11,090	10,730	11,040	212,400	11,040
2019-08-06	10,710	10,860	10,580	10,840	278,900	10,840
2019-08-05	10,980	11,150	10,880	11,010	225,500	11,010
2019-08-02	10,880	11,030	10,870	11,010	233,100	11,010
2019-08-01	11,030	11,190	10,880	11,110	192,300	11,110
2019-07-31	11,050	11,230	11,030	11,130	283,800	11,130
2019-07-30	10,950	11,130	10,950	11,040	184,400	11,040
2019-07-29	10,720	10,880	10,690	10,870	189,400	10,870
2019-07-26	10,830	10,830	10,050	10,660	667,500	10,660
2019-07-25	10,970	11,000	10,930	10,950	129,500	10,950
2019-07-24	10,990	11,080	10,920	11,050	144,900	11,050
2019-07-23	10,760	10,950	10,750	10,880	129,300	10,880
2019-07-22	10,960	10,960	10,720	10,740	204,800	10,740
2019-07-19	10,850	11,090	10,850	11,050	224,800	11,050
2019-07-18	10,850	10,970	10,830	10,880	337,500	10,880
2019-07-17	10,970	11,070	10,900	10,970	321,000	10,970
2019-07-16	10,760	10,960	10,740	10,920	245,700	10,920
2019-07-12	10,780	10,810	10,680	10,760	250,300	10,760
2019-07-11	10,480	10,820	10,470	10,780	404,900	10,780
2019-07-10	10,490	10,560	10,420	10,470	443,500	10,470
2019-07-09	10,300	10,630	10,290	10,570	430,700	10,570
2019-07-08	10,270	10,320	10,160	10,240	187,300	10,240
2019-07-05	10,120	10,250	10,120	10,250	120,600	10,250
2019-07-04	10,170	10,210	10,010	10,140	86,400	10,140
2019-07-03	10,150	10,170	9,960	10,040	156,400	10,040
2019-07-02	10,000	10,170	9,970	10,170	241,500	10,170
2019-07-01	10,000	10,100	9,970	10,030	211,000	10,030
2019-06-28	9,800	9,960	9,800	9,960	207,600	9,960
2019-06-27	9,780	9,870	9,740	9,860	196,200	9,860
2019-06-26	9,840	9,920	9,800	9,880	197,700	9,880
2019-06-25	9,800	9,850	9,730	9,780	232,300	9,780
2019-06-24	9,600	9,760	9,550	9,730	219,700	9,730
2019-06-21	9,850	9,850	9,520	9,600	279,100	9,600
2019-06-20	9,910	9,940	9,680	9,710	312,000	9,710
2019-06-19	9,570	9,960	9,560	9,960	464,900	9,960
2019-06-18	9,510	9,730	9,370	9,420	571,800	9,420
2019-06-17	8,970	9,090	8,950	9,060	320,600	9,060
2019-06-14	8,890	8,930	8,770	8,920	199,100	8,920
2019-06-13	8,820	8,890	8,720	8,820	210,100	8,820
2019-06-12	8,830	8,880	8,770	8,880	135,100	8,880
2019-06-11	8,830	8,880	8,780	8,850	127,200	8,850
2019-06-10	8,910	8,970	8,830	8,870	223,500	8,870
2019-06-07	8,780	8,880	8,720	8,760	217,000	8,760
2019-06-06	8,790	8,860	8,760	8,860	179,000	8,860
2019-06-05	8,800	8,890	8,710	8,870	162,800	8,870
2019-06-04	8,770	8,820	8,630	8,680	211,500	8,680
2019-06-03	8,610	8,710	8,560	8,650	119,000	8,650
2019-05-31	8,660	8,770	8,660	8,710	200,800	8,710
2019-05-30	8,670	8,760	8,640	8,740	275,700	8,740
2019-05-29	8,810	8,890	8,730	8,800	192,600	8,800
2019-05-28	8,680	8,940	8,660	8,850	549,700	8,850
2019-05-27	8,540	8,660	8,520	8,630	195,400	8,630
2019-05-24	8,660	8,710	8,510	8,580	263,900	8,580
2019-05-23	8,770	8,850	8,660	8,730	297,500	8,730
2019-05-22	8,930	8,990	8,800	8,830	196,100	8,830
2019-05-21	8,790	8,920	8,730	8,920	205,900	8,920
2019-05-20	8,950	9,010	8,810	8,850	223,400	8,850
2019-05-17	8,780	8,890	8,630	8,880	415,500	8,880
2019-05-16	9,030	9,050	8,770	8,820	303,100	8,820
2019-05-15	9,050	9,090	8,970	9,030	252,200	9,030
2019-05-14	8,830	9,010	8,780	8,980	257,000	8,980
2019-05-13	8,990	9,080	8,770	8,980	435,300	8,980
2019-05-10	8,950	9,110	8,950	9,070	878,900	9,070
2019-05-09	9,200	9,200	8,960	8,990	516,400	8,990
2019-05-08	9,300	9,300	9,140	9,170	496,500	9,170
2019-05-07	9,610	9,660	9,330	9,360	545,700	9,360
2019-04-26	9,340	9,510	9,300	9,470	243,800	9,470
2019-04-25	9,160	9,390	9,150	9,380	275,600	9,380
2019-04-24	9,090	9,210	9,060	9,080	202,400	9,080
2019-04-23	9,050	9,160	9,020	9,120	207,100	9,120
2019-04-22	8,950	9,070	8,900	9,010	145,100	9,010
2019-04-19	8,980	8,980	8,850	8,920	176,100	8,920
2019-04-18	8,900	9,010	8,870	8,930	254,300	8,930
2019-04-17	8,860	8,900	8,820	8,840	176,200	8,840
2019-04-16	8,990	9,030	8,900	8,900	217,500	8,900
2019-04-15	8,940	8,990	8,930	8,970	167,900	8,970
2019-04-12	8,950	8,950	8,810	8,860	183,600	8,860
2019-04-11	8,910	9,020	8,880	8,920	234,600	8,920
2019-04-10	8,850	8,940	8,830	8,850	170,500	8,850
2019-04-09	9,020	9,040	8,810	8,910	381,000	8,910
2019-04-08	9,250	9,270	9,070	9,090	386,600	9,090
2019-04-05	9,330	9,380	9,270	9,340	261,500	9,340
2019-04-04	9,180	9,300	9,150	9,230	187,400	9,230
2019-04-03	9,110	9,190	9,050	9,090	174,600	9,090
2019-04-02	9,320	9,340	9,070	9,090	312,000	9,090
2019-04-01	9,130	9,220	9,080	9,180	256,000	9,180
2019-03-29	8,890	9,120	8,890	9,000	274,800	9,000
2019-03-28	9,100	9,130	9,000	9,040	179,100	9,040
2019-03-27	9,200	9,270	9,170	9,230	182,900	9,230
2019-03-26	8,980	9,200	8,970	9,170	258,000	9,170
2019-03-25	9,060	9,060	8,930	8,960	270,600	8,960
2019-03-22	8,850	9,130	8,850	9,130	515,800	9,130
2019-03-20	9,020	9,040	8,770	8,930	554,900	8,930
2019-03-19	9,240	9,280	8,940	9,110	669,500	9,110
2019-03-18	9,700	9,750	9,600	9,730	222,000	9,730
2019-03-15	9,610	9,720	9,500	9,640	232,200	9,640
2019-03-14	9,460	9,580	9,450	9,540	196,700	9,540
2019-03-13	9,430	9,500	9,270	9,360	213,300	9,360
2019-03-12	9,460	9,710	9,460	9,620	146,400	9,620
2019-03-11	9,290	9,420	9,240	9,400	128,100	9,400
2019-03-08	9,550	9,570	9,300	9,310	190,900	9,310
2019-03-07	9,760	9,780	9,580	9,600	192,300	9,600
2019-03-06	9,860	9,890	9,760	9,770	161,700	9,770
2019-03-05	9,970	9,980	9,860	9,870	145,400	9,870
2019-03-04	10,090	10,190	10,030	10,050	183,000	10,050
2019-03-01	9,890	10,110	9,890	10,070	252,600	10,070
2019-02-28	9,970	10,010	9,860	9,860	221,300	9,860
2019-02-27	9,970	10,000	9,890	9,970	249,900	9,970
2019-02-26	9,780	9,890	9,750	9,850	214,800	9,850
2019-02-25	9,940	9,940	9,720	9,760	155,300	9,760
2019-02-22	9,900	9,940	9,860	9,880	108,900	9,880
2019-02-21	9,850	9,970	9,800	9,930	161,400	9,930
2019-02-20	9,980	10,080	9,850	9,860	146,300	9,860
2019-02-19	9,960	9,980	9,850	9,910	139,800	9,910
2019-02-18	10,050	10,100	9,970	10,060	195,400	10,060
2019-02-15	9,780	9,870	9,760	9,860	119,600	9,860
2019-02-14	10,000	10,100	9,880	9,920	183,600	9,920
2019-02-13	9,900	10,000	9,870	9,980	169,000	9,980
2019-02-12	9,650	9,880	9,550	9,840	141,400	9,840
2019-02-08	9,850	9,870	9,510	9,570	155,000	9,570
2019-02-07	10,080	10,110	9,850	9,900	136,900	9,900
2019-02-06	10,060	10,130	10,010	10,130	97,600	10,130
2019-02-05	10,150	10,260	9,950	9,980	245,700	9,980
2019-02-04	10,000	10,180	9,990	10,160	141,300	10,160
2019-02-01	10,020	10,030	9,850	9,910	202,100	9,910
2019-01-31	9,890	10,050	9,830	10,040	198,000	10,040
2019-01-30	9,730	9,890	9,700	9,810	174,400	9,810
2019-01-29	9,670	9,740	9,560	9,740	122,100	9,740
2019-01-28	9,740	9,760	9,630	9,680	111,000	9,680
2019-01-25	9,710	9,900	9,640	9,840	207,600	9,840
2019-01-24	9,580	9,790	9,500	9,730	271,200	9,730
2019-01-23	9,630	9,630	9,460	9,460	239,800	9,460
2019-01-22	9,730	9,790	9,640	9,680	271,200	9,680
2019-01-21	9,470	9,640	9,450	9,610	170,300	9,610
2019-01-18	9,270	9,350	9,170	9,320	291,300	9,320
2019-01-17	9,530	9,680	9,340	9,390	333,600	9,390
2019-01-16	9,460	9,480	9,300	9,380	229,700	9,380
2019-01-15	9,320	9,630	9,310	9,520	241,200	9,520
2019-01-11	9,320	9,380	9,240	9,340	404,800	9,340
2019-01-10	9,260	9,350	9,130	9,330	279,500	9,330
2019-01-09	9,500	9,830	9,490	9,490	364,800	9,490
2019-01-08	9,570	9,590	9,340	9,360	404,000	9,360
2019-01-07	9,620	9,660	9,270	9,510	428,700	9,510
2019-01-04	9,270	9,620	9,260	9,510	449,700	9,510

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 [2019年度]

3391 (株)ツルハホールディングスの時系列データ [2019年度]