3756 (株)豆蔵ホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 699 | 712 | 690 | 691 | 378,700 | 691 |
2014-12-29 | 703 | 708 | 677 | 697 | 371,100 | 697 |
2014-12-26 | 671 | 698 | 665 | 691 | 300,700 | 691 |
2014-12-25 | 660 | 663 | 642 | 661 | 422,800 | 661 |
2014-12-24 | 677 | 677 | 660 | 662 | 207,300 | 662 |
2014-12-22 | 691 | 691 | 668 | 671 | 180,900 | 671 |
2014-12-19 | 708 | 710 | 685 | 689 | 150,600 | 689 |
2014-12-18 | 706 | 708 | 690 | 699 | 277,400 | 699 |
2014-12-17 | 662 | 693 | 662 | 691 | 279,100 | 691 |
2014-12-16 | 653 | 680 | 651 | 662 | 154,200 | 662 |
2014-12-15 | 667 | 680 | 658 | 659 | 110,800 | 659 |
2014-12-12 | 663 | 685 | 663 | 677 | 137,600 | 677 |
2014-12-11 | 650 | 666 | 642 | 663 | 132,900 | 663 |
2014-12-10 | 656 | 670 | 649 | 654 | 275,000 | 654 |
2014-12-09 | 680 | 688 | 665 | 666 | 258,300 | 666 |
2014-12-08 | 712 | 713 | 688 | 692 | 160,600 | 692 |
2014-12-05 | 697 | 707 | 690 | 706 | 200,700 | 706 |
2014-12-04 | 689 | 700 | 685 | 698 | 173,800 | 698 |
2014-12-03 | 701 | 701 | 682 | 685 | 184,500 | 685 |
2014-12-02 | 705 | 706 | 686 | 693 | 191,800 | 693 |
2014-12-01 | 705 | 717 | 685 | 714 | 403,300 | 714 |
2014-11-28 | 720 | 776 | 712 | 718 | 1,875,500 | 718 |
2014-11-27 | 720 | 735 | 707 | 712 | 561,200 | 712 |
2014-11-26 | 678 | 707 | 660 | 707 | 619,600 | 707 |
2014-11-25 | 637 | 689 | 636 | 681 | 435,900 | 681 |
2014-11-21 | 621 | 641 | 618 | 635 | 152,300 | 635 |
2014-11-20 | 631 | 631 | 623 | 623 | 74,100 | 623 |
2014-11-19 | 642 | 642 | 627 | 627 | 105,600 | 627 |
2014-11-18 | 622 | 638 | 622 | 634 | 140,200 | 634 |
2014-11-17 | 638 | 639 | 620 | 622 | 155,100 | 622 |
2014-11-14 | 658 | 659 | 640 | 643 | 166,600 | 643 |
2014-11-13 | 661 | 664 | 649 | 652 | 147,400 | 652 |
2014-11-12 | 671 | 681 | 657 | 661 | 192,200 | 661 |
2014-11-11 | 652 | 685 | 652 | 671 | 211,500 | 671 |
2014-11-10 | 663 | 666 | 645 | 650 | 180,900 | 650 |
2014-11-07 | 693 | 693 | 658 | 670 | 298,000 | 670 |
2014-11-06 | 698 | 707 | 685 | 690 | 168,600 | 690 |
2014-11-05 | 704 | 715 | 676 | 700 | 282,100 | 700 |
2014-11-04 | 718 | 722 | 695 | 700 | 364,600 | 700 |
2014-10-31 | 695 | 699 | 678 | 691 | 224,100 | 691 |
2014-10-30 | 690 | 708 | 681 | 700 | 245,300 | 700 |
2014-10-29 | 701 | 720 | 697 | 700 | 341,000 | 700 |
2014-10-28 | 707 | 710 | 690 | 699 | 404,600 | 699 |
2014-10-27 | 667 | 707 | 667 | 682 | 418,600 | 682 |
2014-10-24 | 646 | 669 | 646 | 662 | 238,800 | 662 |
2014-10-23 | 635 | 654 | 625 | 639 | 183,600 | 639 |
2014-10-22 | 622 | 645 | 622 | 636 | 131,900 | 636 |
2014-10-21 | 628 | 631 | 614 | 620 | 51,000 | 620 |
2014-10-20 | 610 | 638 | 610 | 631 | 177,300 | 631 |
2014-10-17 | 609 | 615 | 592 | 592 | 120,000 | 592 |
2014-10-16 | 580 | 613 | 580 | 604 | 166,500 | 604 |
2014-10-15 | 600 | 605 | 589 | 594 | 103,700 | 594 |
2014-10-14 | 592 | 615 | 584 | 597 | 135,300 | 597 |
2014-10-10 | 600 | 614 | 595 | 598 | 190,100 | 598 |
2014-10-09 | 627 | 630 | 603 | 604 | 109,200 | 604 |
2014-10-08 | 610 | 629 | 605 | 621 | 125,500 | 621 |
2014-10-07 | 639 | 646 | 620 | 620 | 147,700 | 620 |
2014-10-06 | 649 | 658 | 640 | 649 | 140,000 | 649 |
2014-10-03 | 626 | 646 | 621 | 644 | 198,200 | 644 |
2014-10-02 | 630 | 630 | 610 | 612 | 325,300 | 612 |
2014-10-01 | 680 | 685 | 646 | 648 | 314,900 | 648 |
2014-09-30 | 692 | 703 | 661 | 671 | 273,800 | 671 |
2014-09-29 | 682 | 718 | 670 | 703 | 772,100 | 703 |
2014-09-26 | 650 | 665 | 646 | 662 | 124,400 | 662 |
2014-09-25 | 666 | 671 | 652 | 655 | 198,300 | 655 |
2014-09-24 | 666 | 676 | 658 | 664 | 170,600 | 664 |
2014-09-22 | 663 | 680 | 661 | 676 | 159,000 | 676 |
2014-09-19 | 677 | 677 | 658 | 663 | 213,200 | 663 |
2014-09-18 | 665 | 673 | 665 | 667 | 148,200 | 667 |
2014-09-17 | 660 | 675 | 656 | 665 | 161,200 | 665 |
2014-09-16 | 670 | 670 | 651 | 655 | 295,400 | 655 |
2014-09-12 | 670 | 688 | 666 | 669 | 260,900 | 669 |
2014-09-11 | 695 | 695 | 672 | 674 | 313,800 | 674 |
2014-09-10 | 704 | 709 | 680 | 689 | 695,900 | 689 |
2014-09-09 | 708 | 832 | 690 | 720 | 3,401,000 | 720 |
2014-09-08 | 728 | 728 | 705 | 708 | 295,300 | 708 |
2014-09-05 | 727 | 749 | 705 | 717 | 477,900 | 717 |
2014-09-04 | 762 | 794 | 712 | 721 | 1,680,300 | 721 |
2014-09-03 | 706 | 743 | 706 | 737 | 775,300 | 737 |
2014-09-02 | 720 | 758 | 696 | 699 | 1,432,700 | 699 |
2014-09-01 | 680 | 715 | 673 | 694 | 465,500 | 694 |
2014-08-29 | 675 | 682 | 653 | 674 | 480,200 | 674 |
2014-08-28 | 708 | 734 | 666 | 681 | 886,400 | 681 |
2014-08-27 | 704 | 742 | 695 | 717 | 1,007,600 | 717 |
2014-08-26 | 763 | 845 | 691 | 708 | 4,155,800 | 708 |
2014-08-25 | 628 | 718 | 617 | 718 | 3,704,400 | 718 |
2014-08-22 | 640 | 702 | 604 | 618 | 4,874,200 | 618 |
2014-08-21 | 574 | 635 | 569 | 633 | 2,770,300 | 633 |
2014-08-20 | 577 | 583 | 570 | 574 | 158,300 | 574 |
2014-08-19 | 591 | 591 | 572 | 580 | 208,400 | 580 |
2014-08-18 | 598 | 601 | 577 | 584 | 379,600 | 584 |
2014-08-15 | 595 | 599 | 579 | 593 | 398,300 | 593 |
2014-08-14 | 566 | 594 | 566 | 590 | 601,300 | 590 |
2014-08-13 | 549 | 570 | 542 | 568 | 202,700 | 568 |
2014-08-12 | 569 | 582 | 554 | 554 | 285,100 | 554 |
2014-08-11 | 535 | 584 | 526 | 569 | 749,000 | 569 |
2014-08-08 | 541 | 560 | 508 | 519 | 935,000 | 519 |
2014-08-07 | 555 | 555 | 524 | 531 | 252,200 | 531 |
2014-08-06 | 550 | 558 | 528 | 546 | 245,900 | 546 |
2014-08-05 | 562 | 568 | 554 | 560 | 212,500 | 560 |
2014-08-04 | 550 | 566 | 542 | 558 | 186,400 | 558 |
2014-08-01 | 522 | 572 | 521 | 552 | 509,000 | 552 |
2014-07-31 | 532 | 535 | 523 | 526 | 128,600 | 526 |
2014-07-30 | 543 | 543 | 532 | 532 | 109,600 | 532 |
2014-07-29 | 550 | 553 | 536 | 546 | 168,900 | 546 |
2014-07-28 | 567 | 567 | 544 | 556 | 313,200 | 556 |
2014-07-25 | 521 | 614 | 515 | 564 | 2,924,700 | 564 |
2014-07-24 | 526 | 527 | 516 | 519 | 74,100 | 519 |
2014-07-23 | 534 | 534 | 516 | 521 | 128,200 | 521 |
2014-07-22 | 527 | 535 | 521 | 531 | 135,100 | 531 |
2014-07-18 | 517 | 525 | 514 | 519 | 133,200 | 519 |
2014-07-17 | 533 | 533 | 520 | 520 | 183,100 | 520 |
2014-07-16 | 537 | 541 | 527 | 527 | 158,500 | 527 |
2014-07-15 | 534 | 536 | 529 | 532 | 144,000 | 532 |
2014-07-14 | 517 | 536 | 517 | 527 | 156,800 | 527 |
2014-07-11 | 512 | 530 | 510 | 517 | 154,100 | 517 |
2014-07-10 | 537 | 542 | 518 | 520 | 227,600 | 520 |
2014-07-09 | 543 | 550 | 528 | 536 | 232,400 | 536 |
2014-07-08 | 543 | 555 | 537 | 554 | 323,100 | 554 |
2014-07-07 | 544 | 552 | 536 | 548 | 355,300 | 548 |
2014-07-04 | 532 | 537 | 524 | 534 | 252,300 | 534 |
2014-07-03 | 541 | 544 | 520 | 530 | 478,000 | 530 |
2014-07-02 | 556 | 568 | 546 | 549 | 279,200 | 549 |
2014-07-01 | 560 | 565 | 550 | 553 | 408,300 | 553 |
2014-06-30 | 555 | 589 | 550 | 557 | 825,300 | 557 |
2014-06-27 | 567 | 574 | 530 | 547 | 847,700 | 547 |
2014-06-26 | 585 | 616 | 560 | 587 | 1,657,400 | 587 |
2014-06-25 | 615 | 619 | 570 | 585 | 1,247,500 | 585 |
2014-06-24 | 658 | 669 | 605 | 625 | 4,025,100 | 625 |
2014-06-23 | 616 | 658 | 616 | 658 | 5,227,500 | 658 |
2014-06-20 | 616 | 616 | 557 | 558 | 3,630,400 | 558 |
2014-06-19 | 501 | 516 | 495 | 516 | 631,600 | 516 |
2014-06-18 | 443 | 443 | 431 | 436 | 71,500 | 436 |
2014-06-17 | 445 | 445 | 435 | 438 | 149,200 | 438 |
2014-06-16 | 426 | 440 | 426 | 439 | 221,200 | 439 |
2014-06-13 | 412 | 427 | 411 | 422 | 123,300 | 422 |
2014-06-12 | 403 | 415 | 403 | 412 | 34,500 | 412 |
2014-06-11 | 408 | 416 | 405 | 409 | 63,300 | 409 |
2014-06-10 | 410 | 414 | 404 | 408 | 87,200 | 408 |
2014-06-09 | 410 | 415 | 408 | 413 | 109,000 | 413 |
2014-06-06 | 404 | 408 | 400 | 408 | 75,600 | 408 |
2014-06-05 | 400 | 404 | 397 | 403 | 97,600 | 403 |
2014-06-04 | 401 | 404 | 393 | 397 | 45,200 | 397 |
2014-06-03 | 410 | 412 | 394 | 399 | 106,100 | 399 |
2014-06-02 | 383 | 405 | 382 | 405 | 143,000 | 405 |
2014-05-30 | 380 | 383 | 378 | 380 | 16,600 | 380 |
2014-05-29 | 381 | 384 | 379 | 379 | 23,000 | 379 |
2014-05-28 | 377 | 383 | 375 | 381 | 43,800 | 381 |
2014-05-27 | 383 | 387 | 379 | 379 | 43,600 | 379 |
2014-05-26 | 376 | 385 | 368 | 382 | 65,700 | 382 |
2014-05-23 | 369 | 373 | 364 | 373 | 40,800 | 373 |
2014-05-22 | 364 | 367 | 360 | 366 | 74,800 | 366 |
2014-05-21 | 355 | 360 | 346 | 359 | 62,400 | 359 |
2014-05-20 | 360 | 366 | 353 | 354 | 40,300 | 354 |
2014-05-19 | 378 | 378 | 351 | 355 | 47,400 | 355 |
2014-05-16 | 374 | 380 | 371 | 373 | 35,100 | 373 |
2014-05-15 | 381 | 391 | 375 | 380 | 31,400 | 380 |
2014-05-14 | 392 | 392 | 380 | 386 | 21,900 | 386 |
2014-05-13 | 396 | 398 | 388 | 391 | 61,500 | 391 |
2014-05-12 | 392 | 400 | 391 | 394 | 100,800 | 394 |
2014-05-09 | 382 | 390 | 379 | 390 | 118,500 | 390 |
2014-05-08 | 373 | 380 | 372 | 374 | 51,100 | 374 |
2014-05-07 | 382 | 382 | 370 | 370 | 70,000 | 370 |
2014-05-02 | 364 | 380 | 363 | 380 | 78,700 | 380 |
2014-05-01 | 359 | 364 | 353 | 363 | 52,300 | 363 |
2014-04-30 | 354 | 358 | 343 | 350 | 83,400 | 350 |
2014-04-28 | 365 | 365 | 352 | 353 | 174,100 | 353 |
2014-04-25 | 362 | 368 | 361 | 362 | 93,600 | 362 |
2014-04-24 | 375 | 378 | 364 | 368 | 100,400 | 368 |
2014-04-23 | 385 | 385 | 375 | 377 | 48,600 | 377 |
2014-04-22 | 391 | 391 | 380 | 380 | 19,300 | 380 |
2014-04-21 | 392 | 395 | 385 | 386 | 28,300 | 386 |
2014-04-18 | 393 | 393 | 384 | 390 | 22,400 | 390 |
2014-04-17 | 395 | 397 | 386 | 390 | 51,000 | 390 |
2014-04-16 | 380 | 387 | 376 | 387 | 64,100 | 387 |
2014-04-15 | 375 | 378 | 373 | 375 | 25,700 | 375 |
2014-04-14 | 376 | 376 | 368 | 368 | 60,100 | 368 |
2014-04-11 | 380 | 383 | 368 | 370 | 104,200 | 370 |
2014-04-10 | 400 | 400 | 386 | 388 | 40,100 | 388 |
2014-04-09 | 395 | 399 | 388 | 390 | 42,900 | 390 |
2014-04-08 | 417 | 417 | 395 | 397 | 71,300 | 397 |
2014-04-07 | 425 | 429 | 415 | 417 | 74,900 | 417 |
2014-04-04 | 412 | 428 | 412 | 425 | 219,200 | 425 |
2014-04-03 | 412 | 413 | 407 | 410 | 47,700 | 410 |
2014-04-02 | 400 | 411 | 393 | 406 | 92,300 | 406 |
2014-04-01 | 402 | 402 | 386 | 400 | 65,200 | 400 |
2014-03-31 | 405 | 405 | 379 | 400 | 77,500 | 400 |
2014-03-28 | 397 | 397 | 378 | 394 | 52,800 | 394 |
2014-03-27 | 390 | 394 | 378 | 391 | 78,900 | 391 |
2014-03-26 | 398 | 398 | 380 | 388 | 45,600 | 388 |
2014-03-25 | 390 | 390 | 381 | 384 | 29,400 | 384 |
2014-03-24 | 387 | 396 | 381 | 386 | 48,600 | 386 |
2014-03-20 | 409 | 410 | 384 | 386 | 78,900 | 386 |
2014-03-19 | 405 | 409 | 396 | 401 | 24,000 | 401 |
2014-03-18 | 401 | 406 | 396 | 403 | 23,100 | 403 |
2014-03-17 | 417 | 417 | 390 | 393 | 28,000 | 393 |
2014-03-14 | 411 | 412 | 400 | 405 | 69,700 | 405 |
2014-03-13 | 418 | 419 | 414 | 416 | 25,600 | 416 |
2014-03-12 | 430 | 435 | 415 | 419 | 64,000 | 419 |
2014-03-11 | 410 | 430 | 410 | 427 | 104,700 | 427 |
2014-03-10 | 401 | 412 | 401 | 411 | 67,900 | 411 |
2014-03-07 | 395 | 399 | 395 | 396 | 27,600 | 396 |
2014-03-06 | 397 | 398 | 391 | 397 | 20,700 | 397 |
2014-03-05 | 398 | 399 | 391 | 393 | 18,400 | 393 |
2014-03-04 | 381 | 390 | 381 | 390 | 22,500 | 390 |
2014-03-03 | 400 | 400 | 373 | 384 | 88,600 | 384 |
2014-02-28 | 400 | 410 | 398 | 400 | 38,300 | 400 |
2014-02-27 | 402 | 408 | 400 | 404 | 23,400 | 404 |
2014-02-26 | 415 | 415 | 400 | 400 | 46,400 | 400 |
2014-02-25 | 392 | 415 | 392 | 408 | 98,000 | 408 |
2014-02-24 | 392 | 399 | 390 | 397 | 30,700 | 397 |
2014-02-21 | 392 | 399 | 391 | 394 | 50,500 | 394 |
2014-02-20 | 400 | 403 | 391 | 393 | 27,800 | 393 |
2014-02-19 | 409 | 409 | 400 | 401 | 18,800 | 401 |
2014-02-18 | 400 | 406 | 391 | 404 | 49,800 | 404 |
2014-02-17 | 398 | 400 | 390 | 396 | 45,200 | 396 |
2014-02-14 | 394 | 403 | 389 | 392 | 48,400 | 392 |
2014-02-13 | 407 | 407 | 392 | 398 | 58,100 | 398 |
2014-02-12 | 402 | 410 | 400 | 407 | 43,300 | 407 |
2014-02-10 | 399 | 403 | 388 | 400 | 68,900 | 400 |
2014-02-07 | 404 | 409 | 386 | 386 | 146,300 | 386 |
2014-02-06 | 377 | 422 | 375 | 405 | 106,800 | 405 |
2014-02-05 | 372 | 398 | 371 | 371 | 166,800 | 371 |
2014-02-04 | 379 | 397 | 355 | 362 | 205,200 | 362 |
2014-02-03 | 415 | 421 | 407 | 408 | 110,100 | 408 |
2014-01-31 | 435 | 443 | 425 | 427 | 76,400 | 427 |
2014-01-30 | 447 | 447 | 430 | 440 | 77,200 | 440 |
2014-01-29 | 445 | 454 | 445 | 448 | 30,400 | 448 |
2014-01-28 | 439 | 452 | 437 | 440 | 84,400 | 440 |
2014-01-27 | 443 | 458 | 435 | 447 | 153,300 | 447 |
2014-01-24 | 470 | 470 | 462 | 466 | 100,500 | 466 |
2014-01-23 | 480 | 481 | 474 | 475 | 77,200 | 475 |
2014-01-22 | 476 | 482 | 468 | 480 | 70,500 | 480 |
2014-01-21 | 477 | 485 | 476 | 478 | 82,200 | 478 |
2014-01-20 | 475 | 479 | 470 | 475 | 91,700 | 475 |
2014-01-17 | 480 | 488 | 475 | 483 | 66,800 | 483 |
2014-01-16 | 498 | 503 | 476 | 484 | 235,900 | 484 |
2014-01-15 | 485 | 498 | 485 | 497 | 238,000 | 497 |
2014-01-14 | 475 | 477 | 465 | 474 | 91,400 | 474 |
2014-01-10 | 478 | 488 | 475 | 485 | 106,000 | 485 |
2014-01-09 | 490 | 490 | 479 | 484 | 140,500 | 484 |
2014-01-08 | 468 | 493 | 468 | 490 | 287,300 | 490 |
2014-01-07 | 465 | 468 | 462 | 463 | 58,200 | 463 |
2014-01-06 | 472 | 472 | 457 | 465 | 95,900 | 465 |
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