3756 (株)豆蔵ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	148,200	148,200	139,002	139,002	1,045	231.67
2010-12-29	152,298	156,498	142,098	148,002	1,188	246.67
2010-12-28	151,098	160,998	150,102	152,298	1,518	253.83
2010-12-27	160,098	163,098	146,202	149,802	2,397	249.67
2010-12-24	154,002	175,998	147,000	166,500	4,759	277.50
2010-12-22	176,898	179,802	156,000	157,998	3,324	263.33
2010-12-21	182,298	193,998	166,398	184,902	5,662	308.17
2010-12-20	130,302	154,998	130,302	154,998	5,841	258.33
2010-12-17	121,002	135,000	117,000	124,998	5,262	208.33
2010-12-16	89,502	106,002	86,298	106,002	2,603	176.67
2010-12-15	94,002	99,498	87,000	91,002	1,885	151.67
2010-12-14	86,502	102,000	83,400	93,798	3,983	156.33
2010-12-13	91,002	91,002	91,002	91,002	852	151.67
2010-12-10	73,002	76,002	73,002	76,002	657	126.67
2010-12-09	62,502	66,000	61,002	66,000	1,646	110
2010-12-08	50,502	55,998	50,502	55,998	969	93.33
2010-12-07	49,902	50,100	47,802	48,498	120	80.83
2010-12-06	44,100	48,798	44,052	48,498	122	80.83
2010-12-03	46,098	46,098	43,302	44,052	155	73.42
2010-12-02	43,698	49,998	43,698	46,098	553	76.83
2010-12-01	42,498	44,202	42,498	43,002	62	71.67
2010-11-30	42,498	42,498	41,700	42,498	31	70.83
2010-11-29	43,548	43,548	41,502	42,048	24	70.08
2010-11-26	45,402	45,402	42,948	43,902	41	73.17
2010-11-25	42,798	45,798	42,798	43,998	77	73.33
2010-11-24	43,500	43,998	42,252	42,300	19	70.50
2010-11-22	41,598	43,902	41,502	43,902	44	73.17
2010-11-19	43,002	43,002	41,298	42,198	25	70.33
2010-11-18	42,798	42,798	40,800	42,198	21	70.33
2010-11-17	41,052	43,002	41,052	42,000	11	70
2010-11-16	41,202	41,700	39,000	41,700	33	69.50
2010-11-15	41,898	41,898	41,202	41,202	24	68.67
2010-11-12	42,600	42,600	41,100	41,202	36	68.67
2010-11-11	40,698	46,002	40,698	43,998	76	73.33
2010-11-10	40,002	40,500	39,498	40,002	25	66.67
2010-11-09	37,950	39,948	37,800	39,300	21	65.50
2010-11-08	39,000	39,000	37,752	37,998	22	63.33
2010-11-05	39,048	39,048	37,998	37,998	38	63.33
2010-11-04	38,898	38,898	38,850	38,850	11	64.75
2010-11-02	36,000	36,600	36,000	36,600	2	61
2010-11-01	36,000	36,048	35,502	35,502	12	59.17
2010-10-29	37,398	37,398	35,298	35,298	24	58.83
2010-10-28	38,250	38,250	37,500	37,500	11	62.50
2010-10-27	37,998	37,998	37,548	37,548	11	62.58
2010-10-26	38,898	38,898	37,752	37,998	18	63.33
2010-10-25	37,950	39,000	37,950	39,000	18	65
2010-10-22	37,800	37,800	37,500	37,500	14	62.50
2010-10-21	37,998	37,998	37,998	37,998	4	63.33
2010-10-20	37,998	37,998	37,998	37,998	1	63.33
2010-10-19	37,998	38,502	37,800	37,800	9	63
2010-10-18	38,502	38,502	37,998	37,998	7	63.33
2010-10-15	37,998	38,502	37,998	38,502	4	64.17
2010-10-14	38,802	38,802	37,998	37,998	6	63.33
2010-10-13	38,298	38,298	37,800	37,950	33	63.25
2010-10-12	39,498	40,398	39,000	39,000	26	65
2010-10-08	38,100	38,100	38,100	38,100	4	63.50
2010-10-07	37,602	38,448	37,602	38,448	5	64.08
2010-10-05	38,100	38,100	37,602	37,602	8	62.67
2010-10-04	37,998	38,100	37,998	38,100	9	63.50
2010-10-01	39,000	39,102	37,548	37,548	54	62.58
2010-09-30	41,898	41,898	38,898	38,898	35	64.83
2010-09-28	38,202	40,500	38,202	40,500	28	67.50
2010-09-27	40,302	40,302	38,502	38,502	18	64.17
2010-09-24	39,498	39,498	38,202	38,202	14	63.67
2010-09-22	39,300	39,498	39,300	39,498	6	65.83
2010-09-21	40,002	40,002	39,600	40,002	13	66.67
2010-09-17	38,802	40,002	38,802	40,002	12	66.67
2010-09-16	39,498	39,498	39,000	39,000	13	65
2010-09-15	39,000	39,702	39,000	39,702	5	66.17
2010-09-14	38,802	38,802	38,502	38,502	3	64.17
2010-09-13	37,902	38,748	37,902	38,748	23	64.58
2010-09-10	38,598	38,598	38,598	38,598	1	64.33
2010-09-09	38,598	38,700	38,598	38,598	6	64.33
2010-09-08	39,948	39,948	39,948	39,948	1	66.58
2010-09-07	40,002	40,050	40,002	40,002	12	66.67
2010-09-06	39,948	40,002	39,900	40,002	4	66.67
2010-09-03	39,300	39,300	39,300	39,300	3	65.50
2010-09-02	39,300	39,300	39,300	39,300	12	65.50
2010-09-01	38,598	39,300	38,598	39,300	6	65.50
2010-08-30	38,502	38,502	38,502	38,502	6	64.17
2010-08-27	37,200	37,698	37,200	37,350	5	62.25
2010-08-26	38,598	38,598	37,200	37,200	23	62
2010-08-25	37,500	37,800	37,200	37,200	29	62
2010-08-24	40,998	40,998	38,202	38,202	33	63.67
2010-08-23	41,052	41,052	41,052	41,052	1	68.42
2010-08-20	39,498	41,202	39,498	41,202	5	68.67
2010-08-19	39,402	39,402	39,000	39,300	9	65.50
2010-08-18	40,002	40,002	39,702	39,702	4	66.17
2010-08-17	40,002	40,002	40,002	40,002	22	66.67
2010-08-16	40,500	40,500	40,002	40,002	4	66.67
2010-08-13	40,902	40,902	40,902	40,902	1	68.17
2010-08-12	40,050	40,902	40,002	40,902	20	68.17
2010-08-10	40,050	40,050	40,050	40,050	19	66.75
2010-08-09	40,698	40,698	40,698	40,698	1	67.83
2010-08-06	41,052	41,052	41,052	41,052	22	68.42
2010-08-05	42,648	42,648	40,998	40,998	10	68.33
2010-08-03	45,498	45,498	44,502	44,748	9	74.58
2010-08-02	45,000	45,000	44,298	44,502	25	74.17
2010-07-30	42,300	44,400	42,300	44,298	11	73.83
2010-07-29	42,498	42,498	41,898	41,898	5	69.83
2010-07-28	49,002	49,002	44,298	45,000	76	75
2010-07-27	47,298	47,298	45,900	45,900	295	76.50
2010-07-26	43,002	43,002	40,998	40,998	22	68.33
2010-07-23	39,000	39,198	39,000	39,198	7	65.33
2010-07-22	39,048	39,048	38,502	38,502	62	64.17
2010-07-21	38,598	39,000	38,598	39,000	20	65
2010-07-20	38,550	38,598	38,550	38,550	22	64.25
2010-07-16	40,998	40,998	40,002	40,002	4	66.67
2010-07-15	41,700	41,700	40,398	40,398	12	67.33
2010-07-14	40,350	41,598	40,350	41,598	8	69.33
2010-07-12	41,052	41,052	41,052	41,052	2	68.42
2010-07-09	40,800	42,000	40,002	42,000	9	70
2010-07-07	43,098	43,098	41,502	41,502	4	69.17
2010-07-06	41,502	41,802	41,502	41,802	33	69.67
2010-07-05	39,702	41,502	39,702	41,502	22	69.17
2010-07-02	38,550	39,600	38,502	39,600	7	66
2010-07-01	38,502	38,502	38,202	38,502	6	64.17
2010-06-30	36,600	38,400	36,600	38,100	76	63.50
2010-06-29	39,000	39,402	38,598	39,402	26	65.67
2010-06-28	40,302	40,302	39,048	39,048	48	65.08
2010-06-25	40,998	41,202	40,998	40,998	11	68.33
2010-06-24	40,800	40,998	40,698	40,698	6	67.83
2010-06-23	40,098	40,602	39,900	40,602	28	67.67
2010-06-22	43,200	43,200	41,502	41,502	30	69.17
2010-06-21	43,548	44,400	43,002	43,050	22	71.75
2010-06-18	43,698	45,648	41,502	45,648	43	76.08
2010-06-17	45,900	45,900	45,048	45,450	10	75.75
2010-06-16	44,502	45,000	44,502	44,502	15	74.17
2010-06-15	42,948	43,998	42,702	43,998	17	73.33
2010-06-14	41,802	44,700	41,700	41,700	24	69.50
2010-06-11	40,602	40,998	40,602	40,602	6	67.67
2010-06-10	40,002	40,998	40,002	40,998	2	68.33
2010-06-09	40,500	40,998	40,050	40,998	12	68.33
2010-06-08	39,498	40,002	39,498	40,002	9	66.67
2010-06-07	38,898	39,948	38,202	39,750	42	66.25
2010-06-04	40,302	40,950	40,248	40,950	13	68.25
2010-06-03	40,098	40,698	40,098	40,248	10	67.08
2010-06-02	39,798	39,852	39,798	39,852	16	66.42
2010-06-01	39,750	39,798	39,750	39,798	5	66.33
2010-05-31	39,348	39,498	38,202	39,498	17	65.83
2010-05-28	39,600	39,600	38,202	38,202	27	63.67
2010-05-27	37,998	38,502	37,500	37,998	20	63.33
2010-05-26	37,050	37,200	37,002	37,002	64	61.67
2010-05-25	38,502	38,502	37,098	37,350	82	62.25
2010-05-24	40,002	40,002	38,502	38,502	63	64.17
2010-05-21	39,600	39,600	38,052	39,102	79	65.17
2010-05-20	40,698	43,800	39,600	40,050	90	66.75
2010-05-19	39,198	41,502	37,752	40,698	101	67.83
2010-05-18	44,952	44,952	38,502	38,502	128	64.17
2010-05-17	46,002	46,050	43,002	43,002	27	71.67
2010-05-14	46,998	47,502	46,500	46,650	38	77.75
2010-05-13	45,750	47,298	45,198	46,500	70	77.50
2010-05-12	51,000	52,998	50,100	51,102	18	85.17
2010-05-11	51,600	52,602	49,500	51,000	49	85
2010-05-10	50,802	52,902	49,698	51,498	42	85.83
2010-05-07	53,202	53,202	49,998	50,802	112	84.67
2010-05-06	55,500	56,802	54,000	54,102	106	90.17
2010-04-30	58,302	58,500	55,998	56,898	85	94.83
2010-04-28	53,502	57,000	53,502	55,302	50	92.17
2010-04-27	57,498	59,502	54,102	56,502	167	94.17
2010-04-26	57,198	63,000	57,198	57,300	356	95.50
2010-04-23	54,498	58,500	52,998	56,100	117	93.50
2010-04-22	51,198	53,502	50,100	53,502	51	89.17
2010-04-21	51,498	53,202	50,502	51,000	95	85
2010-04-20	55,500	58,302	49,998	49,998	124	83.33
2010-04-19	51,102	54,402	51,000	54,402	43	90.67
2010-04-16	55,002	55,998	52,098	54,102	140	90.17
2010-04-15	55,098	55,998	53,100	54,402	123	90.67
2010-04-14	56,502	57,000	53,502	56,100	197	93.50
2010-04-13	55,002	60,000	52,200	56,400	711	94
2010-04-12	48,498	52,200	47,100	52,200	350	87
2010-04-09	46,998	46,998	44,502	45,198	79	75.33
2010-04-08	48,000	48,450	46,200	46,998	143	78.33
2010-04-07	46,998	46,998	45,198	46,998	102	78.33
2010-04-06	45,798	52,500	44,202	46,998	993	78.33
2010-04-05	39,000	46,302	39,000	45,498	186	75.83
2010-04-02	40,002	40,002	39,300	39,300	37	65.50
2010-04-01	39,402	40,002	37,998	40,002	54	66.67
2010-03-31	41,502	41,502	39,198	39,402	33	65.67
2010-03-30	40,500	41,502	40,002	41,502	44	69.17
2010-03-29	40,002	41,700	39,600	41,700	8	69.50
2010-03-26	40,602	40,800	40,098	40,098	32	66.83
2010-03-25	42,000	42,000	40,098	40,998	27	68.33
2010-03-24	43,902	43,902	40,998	42,000	38	70
2010-03-23	41,052	43,902	41,052	43,302	200	72.17
2010-03-19	39,498	42,000	39,498	40,350	158	67.25
2010-03-18	39,498	39,648	39,000	39,000	20	65
2010-03-17	38,448	39,498	38,448	39,498	15	65.83
2010-03-16	39,252	39,948	38,400	38,400	35	64
2010-03-15	39,000	40,500	39,000	40,500	61	67.50
2010-03-12	38,700	39,102	38,202	38,202	32	63.67
2010-03-11	39,498	39,498	39,000	39,000	9	65
2010-03-10	40,500	41,748	39,948	40,002	74	66.67
2010-03-09	37,500	40,998	37,500	40,998	41	68.33
2010-03-08	36,948	37,650	36,948	37,500	12	62.50
2010-03-05	37,002	37,002	37,002	37,002	5	61.67
2010-03-04	37,200	37,200	37,200	37,200	10	62
2010-03-03	38,502	38,502	37,500	37,500	5	62.50
2010-03-02	38,100	38,100	37,302	37,302	8	62.17
2010-03-01	39,000	39,048	39,000	39,000	23	65
2010-02-26	38,298	39,498	38,298	39,000	27	65
2010-02-25	37,002	37,698	37,002	37,602	16	62.67
2010-02-24	37,002	37,002	36,300	36,300	2	60.50
2010-02-23	37,902	37,902	36,198	36,198	8	60.33
2010-02-22	37,548	37,650	37,548	37,650	34	62.75
2010-02-19	36,000	37,452	36,000	37,452	8	62.42
2010-02-18	35,502	36,000	35,502	36,000	5	60
2010-02-17	35,700	35,802	34,800	34,800	20	58
2010-02-16	35,652	35,652	34,698	34,752	38	57.92
2010-02-15	36,900	36,900	35,598	35,598	20	59.33
2010-02-12	37,350	37,350	36,900	36,900	9	61.50
2010-02-10	37,800	37,800	37,800	37,800	20	63
2010-02-09	38,748	38,748	37,800	37,800	2	63
2010-02-05	39,498	39,498	37,950	38,052	32	63.42
2010-02-04	39,198	39,900	39,198	39,900	15	66.50
2010-02-03	39,000	39,198	39,000	39,198	7	65.33
2010-02-02	38,898	39,000	38,202	38,898	21	64.83
2010-02-01	38,250	38,700	38,202	38,202	18	63.67
2010-01-29	38,898	38,898	37,998	38,202	5	63.67
2010-01-28	38,298	39,000	38,202	39,000	11	65
2010-01-27	38,502	38,502	38,502	38,502	2	64.17
2010-01-26	39,102	39,102	38,298	38,298	21	63.83
2010-01-25	38,100	39,702	38,100	39,102	32	65.17
2010-01-22	38,400	38,598	38,100	38,100	22	63.50
2010-01-21	38,700	39,000	38,700	39,000	6	65
2010-01-20	39,000	39,000	39,000	39,000	1	65
2010-01-19	37,998	38,952	37,998	38,952	26	64.92
2010-01-18	38,100	38,700	37,998	38,700	19	64.50
2010-01-15	38,052	38,502	37,902	37,998	34	63.33
2010-01-14	38,502	38,550	38,100	38,100	68	63.50
2010-01-13	38,202	38,502	38,202	38,502	14	64.17
2010-01-12	37,902	37,998	37,848	37,902	12	63.17
2010-01-08	38,100	38,100	37,998	38,100	9	63.50
2010-01-07	38,502	38,502	37,698	38,100	28	63.50
2010-01-06	39,000	39,000	38,700	38,898	15	64.83
2010-01-05	38,502	39,000	38,250	39,000	16	65
2010-01-04	38,100	38,502	38,100	38,100	13	63.50

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

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

3756 (株)豆蔵ホールディングス の時系列データ [2010年度]

3756 (株)豆蔵ホールディングスの時系列データ [2010年度]