3756 (株)豆蔵ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	445	472	445	465	157,400	465
2013-12-27	462	462	439	446	94,000	446
2013-12-26	442	454	435	452	85,800	452
2013-12-25	430	441	428	434	153,200	434
2013-12-24	447	448	425	428	155,700	428
2013-12-20	453	458	448	450	101,400	450
2013-12-19	457	463	454	459	78,300	459
2013-12-18	454	458	449	454	68,400	454
2013-12-17	437	455	437	449	91,400	449
2013-12-16	468	468	432	433	179,200	433
2013-12-13	468	473	464	466	110,500	466
2013-12-12	466	470	456	469	86,900	469
2013-12-11	471	477	465	466	109,400	466
2013-12-10	462	478	454	477	224,300	477
2013-12-09	464	465	445	459	99,500	459
2013-12-06	459	460	440	456	110,100	456
2013-12-05	465	469	458	459	150,900	459
2013-12-04	460	475	455	471	238,400	471
2013-12-03	488	490	471	471	175,700	471
2013-12-02	487	496	481	487	228,800	487
2013-11-29	485	492	470	487	569,500	487
2013-11-28	456	483	454	483	720,800	483
2013-11-27	455	460	444	456	235,200	456
2013-11-26	445	453	434	453	234,000	453
2013-11-25	445	447	434	444	133,100	444
2013-11-22	449	453	434	440	225,900	440
2013-11-21	445	449	439	439	130,100	439
2013-11-20	452	454	433	437	189,200	437
2013-11-19	465	469	443	445	785,800	445
2013-11-18	412	427	407	427	195,300	427
2013-11-15	405	410	402	405	112,500	405
2013-11-14	401	410	401	405	116,300	405
2013-11-13	395	407	388	405	164,600	405
2013-11-12	389	412	388	397	201,400	397
2013-11-11	399	402	387	396	160,100	396
2013-11-08	403	407	388	392	396,300	392
2013-11-07	426	431	412	412	187,700	412
2013-11-06	425	460	421	435	801,100	435
2013-11-05	412	420	407	409	90,500	409
2013-11-01	428	428	399	411	254,600	411
2013-10-31	437	448	430	430	222,400	430
2013-10-30	465	495	435	449	544,200	449
2013-10-29	466	486	458	470	643,100	470
2013-10-28	457	515	450	490	3,073,300	490
2013-10-25	435	453	416	435	818,200	435
2013-10-24	403	442	403	427	520,600	427
2013-10-23	418	420	402	402	220,900	402
2013-10-22	435	435	397	424	1,014,700	424
2013-10-21	415	433	410	433	1,362,900	433
2013-10-18	350	354	345	353	52,800	353
2013-10-17	355	357	350	350	31,700	350
2013-10-16	347	350	340	346	26,400	346
2013-10-15	357	357	345	347	36,400	347
2013-10-11	359	360	352	356	20,700	356
2013-10-10	356	360	345	354	28,000	354
2013-10-09	335	353	333	351	24,100	351
2013-10-08	334	343	325	339	34,700	339
2013-10-07	368	368	338	343	42,200	343
2013-10-04	368	369	351	358	64,500	358
2013-10-03	368	372	360	372	47,200	372
2013-10-02	376	379	368	373	62,500	373
2013-10-01	369	378	369	372	56,900	372
2013-09-30	384	384	368	371	58,700	371
2013-09-27	387	389	383	386	53,800	386
2013-09-26	375	386	375	386	39,100	386
2013-09-25	76,700	77,000	74,300	74,400	307	372
2013-09-24	78,000	78,800	76,500	76,500	444	382.50
2013-09-20	77,800	78,400	76,600	77,400	501	387
2013-09-19	77,200	77,300	73,400	76,500	527	382.50
2013-09-18	72,800	76,000	72,400	75,700	852	378.50
2013-09-17	68,700	72,500	68,100	72,000	768	360
2013-09-13	69,000	70,000	68,000	69,000	236	345
2013-09-12	69,500	70,500	69,400	69,500	190	347.50
2013-09-11	70,000	70,500	68,800	70,300	200	351.50
2013-09-10	70,000	70,300	68,100	68,900	234	344.50
2013-09-09	68,700	70,000	67,700	69,800	250	349
2013-09-06	69,600	70,000	67,100	67,500	321	337.50
2013-09-05	71,000	71,500	69,300	69,600	505	348
2013-09-04	67,900	70,800	67,500	70,800	544	354
2013-09-03	66,700	68,500	66,500	67,300	252	336.50
2013-09-02	64,700	67,000	64,600	66,700	248	333.50
2013-08-30	65,300	65,800	64,400	64,600	205	323
2013-08-29	69,400	69,400	65,000	65,700	885	328.50
2013-08-28	64,800	65,000	64,000	64,400	285	322
2013-08-27	66,200	66,200	65,000	65,700	189	328.50
2013-08-26	66,900	66,900	65,200	65,200	210	326
2013-08-23	66,600	67,100	65,600	66,300	188	331.50
2013-08-22	66,500	66,600	65,200	66,300	202	331.50
2013-08-21	66,700	67,300	65,600	65,600	284	328
2013-08-20	66,700	67,500	66,500	66,600	304	333
2013-08-19	66,900	67,700	66,300	67,700	254	338.50
2013-08-16	66,000	67,000	65,300	66,500	242	332.50
2013-08-15	66,400	67,900	66,000	67,000	469	335
2013-08-14	68,100	68,100	66,000	67,300	418	336.50
2013-08-13	65,100	68,700	63,500	66,100	607	330.50
2013-08-12	67,500	67,800	62,700	62,900	1,323	314.50
2013-08-09	68,800	70,800	67,400	70,800	2,224	354
2013-08-08	79,100	80,000	77,100	79,300	328	396.50
2013-08-07	80,000	81,000	79,100	80,900	280	404.50
2013-08-06	82,600	82,600	79,800	80,600	273	403
2013-08-05	82,500	83,400	80,100	81,100	277	405.50
2013-08-02	80,000	81,500	78,500	80,100	453	400.50
2013-08-01	79,000	79,900	76,100	77,900	415	389.50
2013-07-31	80,100	84,500	78,800	79,000	449	395
2013-07-30	77,000	82,000	77,000	79,500	529	397.50
2013-07-29	83,000	83,000	78,000	78,100	971	390.50
2013-07-26	86,800	88,100	86,100	86,100	507	430.50
2013-07-25	89,300	91,000	88,000	88,100	605	440.50
2013-07-24	88,000	91,000	88,000	90,000	661	450
2013-07-23	88,000	89,900	87,600	88,000	488	440
2013-07-22	93,400	93,400	88,000	90,400	700	452
2013-07-19	94,200	94,200	88,000	92,000	1,676	460
2013-07-18	91,900	95,000	88,800	94,300	2,204	471.50
2013-07-17	87,000	92,800	85,000	92,500	2,802	462.50
2013-07-16	85,600	88,800	85,000	85,600	637	428
2013-07-12	88,000	88,200	85,000	85,400	363	427
2013-07-11	82,500	88,300	82,500	86,100	698	430.50
2013-07-10	85,000	86,500	82,300	82,500	585	412.50
2013-07-09	87,200	88,000	81,600	86,200	905	431
2013-07-08	91,800	92,000	86,000	86,300	1,960	431.50
2013-07-05	81,000	91,900	80,900	88,800	3,557	444
2013-07-04	77,100	80,800	77,100	79,000	922	395
2013-07-03	76,700	77,800	75,100	77,300	933	386.50
2013-07-02	75,000	76,400	72,500	75,200	973	376
2013-07-01	70,000	74,300	69,900	74,000	721	370
2013-06-28	66,500	71,900	66,300	71,400	785	357
2013-06-27	63,000	68,600	60,000	67,500	1,270	337.50
2013-06-26	70,100	70,100	62,000	62,000	1,184	310
2013-06-25	72,500	72,900	68,300	68,500	1,056	342.50
2013-06-24	74,600	75,800	72,000	72,200	424	361
2013-06-21	72,600	74,500	70,600	73,600	569	368
2013-06-20	77,000	77,600	75,000	75,800	602	379
2013-06-19	79,800	81,000	76,300	76,300	743	381.50
2013-06-18	76,200	78,400	76,200	78,300	633	391.50
2013-06-17	74,800	76,700	74,000	75,500	375	377.50
2013-06-14	78,200	78,500	75,300	76,200	461	381
2013-06-13	76,500	78,000	74,500	75,400	771	377
2013-06-12	75,000	80,800	72,200	79,800	911	399
2013-06-11	77,800	81,400	76,200	77,800	1,199	389
2013-06-10	81,500	81,500	77,900	80,000	1,328	400
2013-06-07	76,000	76,500	69,600	74,000	2,676	370
2013-06-06	80,800	82,000	69,000	73,000	3,252	365
2013-06-05	84,800	91,200	83,200	83,200	1,749	416
2013-06-04	86,800	88,500	83,600	84,800	1,231	424
2013-06-03	88,000	90,700	85,000	86,400	1,620	432
2013-05-31	91,000	95,500	88,900	89,100	1,171	445.50
2013-05-30	89,000	91,000	88,100	88,900	1,564	444.50
2013-05-29	91,500	99,000	90,800	92,400	2,882	462
2013-05-28	88,000	91,500	86,400	88,300	1,590	441.50
2013-05-27	93,000	93,000	86,700	89,500	1,460	447.50
2013-05-24	91,300	96,500	86,400	92,600	2,154	463
2013-05-23	98,500	102,400	90,200	90,500	3,421	452.50
2013-05-22	102,000	104,700	98,500	99,100	2,078	495.50
2013-05-21	107,100	107,700	100,400	101,100	2,156	505.50
2013-05-20	109,500	114,400	107,100	109,200	2,681	546
2013-05-17	100,000	107,000	99,600	103,700	2,229	518.50
2013-05-16	113,200	113,500	95,000	104,600	5,087	523
2013-05-15	119,200	123,900	105,000	109,000	7,850	545
2013-05-14	112,000	119,200	112,000	115,800	5,216	579
2013-05-13	118,600	120,500	114,800	115,600	5,779	578
2013-05-10	123,000	124,500	116,300	120,000	7,053	600
2013-05-09	129,000	133,500	116,000	119,800	18,181	599
2013-05-08	149,000	166,500	140,000	151,000	10,175	755
2013-05-07	135,000	149,000	134,700	147,500	8,246	737.50
2013-05-02	119,400	134,800	118,200	133,600	5,953	668
2013-05-01	115,000	140,000	115,000	122,400	13,056	612
2013-04-30	109,200	114,000	108,500	113,600	1,754	568
2013-04-26	114,000	114,500	108,500	109,300	1,971	546.50
2013-04-25	110,400	112,900	107,300	112,000	2,505	560
2013-04-24	108,400	109,500	106,700	108,400	1,340	542
2013-04-23	108,000	109,600	105,700	106,100	1,298	530.50
2013-04-22	108,900	109,900	106,900	108,800	1,030	544
2013-04-19	108,000	109,700	105,000	106,600	829	533
2013-04-18	105,900	113,000	105,000	106,700	3,490	533.50
2013-04-17	101,700	107,300	101,700	106,600	1,896	533
2013-04-16	99,000	103,600	99,000	100,900	1,295	504.50
2013-04-15	102,800	103,500	99,800	101,600	892	508
2013-04-12	106,000	106,000	102,000	104,000	1,791	520
2013-04-11	102,700	107,000	101,100	107,000	3,139	535
2013-04-10	99,200	100,700	98,700	100,500	759	502.50
2013-04-09	99,200	102,000	98,100	99,700	1,192	498.50
2013-04-08	97,900	99,000	96,700	98,300	866	491.50
2013-04-05	98,600	99,200	95,300	96,600	1,107	483
2013-04-04	94,000	97,900	93,700	96,900	813	484.50
2013-04-03	98,000	100,900	96,200	96,500	1,052	482.50
2013-04-02	90,200	98,800	88,400	96,500	2,260	482.50
2013-04-01	103,800	105,000	91,200	94,700	3,241	473.50
2013-03-29	109,000	110,000	106,000	106,800	771	534
2013-03-28	109,200	110,900	105,200	109,000	991	545
2013-03-27	110,400	112,000	104,000	110,700	1,191	553.50
2013-03-26	113,300	113,800	107,800	110,000	2,808	550
2013-03-25	107,900	117,800	107,000	116,300	7,080	581.50
2013-03-22	107,000	107,600	102,800	102,800	1,437	514
2013-03-21	106,400	108,700	105,400	107,000	960	535
2013-03-19	108,300	108,400	105,100	106,400	1,045	532
2013-03-18	108,000	111,100	107,100	108,700	923	543.50
2013-03-15	112,400	112,400	108,300	110,000	994	550
2013-03-14	107,100	112,100	106,200	112,000	1,722	560
2013-03-13	103,000	109,400	102,100	108,000	1,653	540
2013-03-12	105,500	106,400	100,500	104,600	1,694	523
2013-03-11	109,600	109,800	103,800	105,500	1,881	527.50
2013-03-08	107,900	109,600	107,700	109,600	1,413	548
2013-03-07	110,300	111,900	107,500	107,700	1,827	538.50
2013-03-06	111,400	115,000	111,000	111,500	1,542	557.50
2013-03-05	115,000	116,000	111,000	111,200	2,345	556
2013-03-04	112,200	113,500	108,100	111,000	1,738	555
2013-03-01	107,000	113,900	105,500	109,300	2,296	546.50
2013-02-28	111,700	114,200	105,700	107,500	3,496	537.50
2013-02-27	113,500	119,700	110,500	111,600	4,251	558
2013-02-26	107,900	112,500	106,500	108,800	2,971	544
2013-02-25	107,000	114,900	104,900	112,600	5,892	563
2013-02-22	107,900	109,800	102,200	104,100	4,545	520.50
2013-02-21	101,900	109,300	99,700	107,100	6,746	535.50
2013-02-20	95,100	104,800	95,100	103,700	7,024	518.50
2013-02-19	93,500	97,900	92,000	95,800	1,887	479
2013-02-18	94,600	95,900	91,000	93,900	1,508	469.50
2013-02-15	97,000	98,400	88,100	92,300	3,886	461.50
2013-02-14	90,200	96,700	90,200	96,000	2,971	480
2013-02-13	87,500	93,500	87,500	90,800	2,463	454
2013-02-12	93,200	96,500	88,800	89,000	5,888	445
2013-02-08	98,100	104,400	97,500	100,700	8,666	503.50
2013-02-07	90,800	98,000	89,000	96,800	6,034	484
2013-02-06	87,500	92,000	87,000	91,400	2,453	457
2013-02-05	88,500	89,000	84,500	85,900	1,903	429.50
2013-02-04	89,000	92,100	87,500	88,300	3,760	441.50
2013-02-01	87,800	89,000	86,500	87,700	1,770	438.50
2013-01-31	88,000	89,600	85,500	89,300	1,800	446.50
2013-01-30	84,600	90,000	83,400	88,700	4,103	443.50
2013-01-29	91,500	93,000	86,100	87,600	5,530	438
2013-01-28	93,500	94,800	87,000	91,500	10,206	457.50
2013-01-25	85,000	94,800	84,600	92,700	11,875	463.50
2013-01-24	77,500	83,000	77,500	82,200	4,291	411
2013-01-23	78,000	81,800	75,500	76,500	3,918	382.50
2013-01-22	79,100	79,500	75,500	77,400	2,508	387
2013-01-21	74,100	79,900	73,700	79,800	5,040	399
2013-01-18	73,000	74,200	72,200	73,600	1,471	368
2013-01-17	76,400	77,400	70,400	72,500	4,517	362.50
2013-01-16	72,800	76,000	71,500	75,400	6,455	377
2013-01-15	67,300	71,700	67,000	71,400	5,002	357
2013-01-11	67,000	67,500	66,000	66,600	907	333
2013-01-10	68,300	68,300	66,900	67,200	869	336
2013-01-09	67,000	68,900	66,600	68,500	1,037	342.50
2013-01-08	69,700	69,900	67,000	67,000	1,250	335
2013-01-07	68,700	69,800	67,700	69,400	2,449	347
2013-01-04	64,200	67,700	63,600	67,100	2,590	335.50

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 [2013年度]

3756 (株)豆蔵ホールディングスの時系列データ [2013年度]