3756 (株)豆蔵ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 622,008 | 624,000 | 601,008 | 613,992 | 143 | 255.83 |
| 2004-12-29 | 604,992 | 640,008 | 594,000 | 619,992 | 546 | 258.33 |
| 2004-12-28 | 589,992 | 604,008 | 573,000 | 598,992 | 242 | 249.58 |
| 2004-12-27 | 604,992 | 606,000 | 585,000 | 586,008 | 128 | 244.17 |
| 2004-12-24 | 589,992 | 610,008 | 574,008 | 604,992 | 311 | 252.08 |
| 2004-12-22 | 610,008 | 622,992 | 585,000 | 585,000 | 326 | 243.75 |
| 2004-12-21 | 651,000 | 664,992 | 589,992 | 592,992 | 1,744 | 247.08 |
| 2004-12-20 | 610,008 | 679,992 | 607,008 | 679,992 | 2,358 | 283.33 |
| 2004-12-17 | 580,992 | 592,992 | 571,008 | 580,008 | 253 | 241.67 |
| 2004-12-16 | 550,008 | 594,000 | 547,008 | 580,008 | 530 | 241.67 |
| 2004-12-15 | 567,000 | 570,000 | 544,008 | 544,008 | 144 | 226.67 |
| 2004-12-14 | 577,992 | 579,000 | 553,008 | 559,008 | 203 | 232.92 |
| 2004-12-13 | 562,992 | 583,992 | 556,008 | 574,008 | 245 | 239.17 |
| 2004-12-10 | 561,000 | 574,008 | 555,000 | 561,000 | 143 | 233.75 |
| 2004-12-09 | 589,992 | 589,992 | 561,000 | 567,000 | 179 | 236.25 |
| 2004-12-08 | 540,000 | 612,000 | 531,000 | 592,992 | 521 | 247.08 |
| 2004-12-07 | 568,992 | 570,000 | 550,992 | 552,000 | 185 | 230 |
| 2004-12-06 | 586,992 | 588,000 | 570,000 | 571,008 | 97 | 237.92 |
| 2004-12-03 | 594,000 | 594,000 | 580,992 | 589,992 | 118 | 245.83 |
| 2004-12-02 | 619,992 | 625,992 | 595,008 | 595,008 | 320 | 247.92 |
| 2004-12-01 | 598,008 | 598,992 | 562,992 | 594,000 | 221 | 247.50 |
| 2004-11-30 | 607,992 | 607,992 | 586,008 | 591,000 | 249 | 246.25 |
| 2004-11-29 | 619,008 | 634,992 | 595,992 | 598,008 | 273 | 249.17 |
| 2004-11-26 | 661,008 | 690,000 | 616,008 | 616,992 | 1,524 | 257.08 |
| 2004-11-25 | 619,992 | 682,992 | 607,008 | 651,000 | 2,194 | 271.25 |
| 2004-11-24 | 565,008 | 598,008 | 558,000 | 592,008 | 234 | 246.67 |
| 2004-11-22 | 559,992 | 565,008 | 540,000 | 553,992 | 178 | 230.83 |
| 2004-11-19 | 613,992 | 613,992 | 580,008 | 580,008 | 282 | 241.67 |
| 2004-11-18 | 625,008 | 634,992 | 603,000 | 604,008 | 298 | 251.67 |
| 2004-11-17 | 600,000 | 658,992 | 589,992 | 630,000 | 873 | 262.50 |
| 2004-11-16 | 640,008 | 643,008 | 595,008 | 610,008 | 928 | 254.17 |
| 2004-11-15 | 682,992 | 687,000 | 630,000 | 630,000 | 835 | 262.50 |
| 2004-11-12 | 670,008 | 709,008 | 631,008 | 679,992 | 2,472 | 283.33 |
| 2004-11-11 | 750,000 | 799,992 | 655,008 | 660,000 | 4,883 | 275 |
| 2004-11-10 | 660,000 | 736,008 | 580,008 | 730,008 | 7,275 | 304.17 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
