3756 (株)豆蔵ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 649 | 655 | 641 | 654 | 133,200 | 654 |
| 2015-12-29 | 648 | 654 | 624 | 642 | 133,800 | 642 |
| 2015-12-28 | 625 | 648 | 625 | 645 | 128,800 | 645 |
| 2015-12-25 | 622 | 638 | 617 | 623 | 153,900 | 623 |
| 2015-12-24 | 636 | 638 | 625 | 630 | 111,200 | 630 |
| 2015-12-22 | 622 | 643 | 622 | 633 | 146,100 | 633 |
| 2015-12-21 | 630 | 638 | 620 | 626 | 67,900 | 626 |
| 2015-12-18 | 641 | 649 | 624 | 631 | 149,100 | 631 |
| 2015-12-17 | 620 | 638 | 620 | 634 | 119,900 | 634 |
| 2015-12-16 | 632 | 639 | 607 | 615 | 138,900 | 615 |
| 2015-12-15 | 645 | 649 | 621 | 621 | 69,900 | 621 |
| 2015-12-14 | 630 | 644 | 627 | 642 | 79,800 | 642 |
| 2015-12-11 | 631 | 655 | 629 | 651 | 142,700 | 651 |
| 2015-12-10 | 625 | 636 | 621 | 621 | 83,900 | 621 |
| 2015-12-09 | 650 | 661 | 628 | 639 | 198,500 | 639 |
| 2015-12-08 | 655 | 664 | 649 | 660 | 127,300 | 660 |
| 2015-12-07 | 656 | 659 | 653 | 655 | 119,400 | 655 |
| 2015-12-04 | 642 | 660 | 636 | 649 | 178,600 | 649 |
| 2015-12-03 | 654 | 667 | 650 | 653 | 322,600 | 653 |
| 2015-12-02 | 641 | 652 | 634 | 646 | 251,500 | 646 |
| 2015-12-01 | 619 | 649 | 619 | 639 | 394,100 | 639 |
| 2015-11-30 | 608 | 623 | 608 | 616 | 107,700 | 616 |
| 2015-11-27 | 612 | 625 | 609 | 609 | 102,600 | 609 |
| 2015-11-26 | 624 | 627 | 615 | 617 | 101,100 | 617 |
| 2015-11-25 | 623 | 626 | 615 | 621 | 103,500 | 621 |
| 2015-11-24 | 630 | 634 | 621 | 623 | 117,700 | 623 |
| 2015-11-20 | 618 | 634 | 618 | 627 | 195,800 | 627 |
| 2015-11-19 | 618 | 629 | 608 | 624 | 165,600 | 624 |
| 2015-11-18 | 608 | 620 | 604 | 615 | 163,200 | 615 |
| 2015-11-17 | 619 | 625 | 600 | 609 | 184,100 | 609 |
| 2015-11-16 | 605 | 620 | 601 | 613 | 147,000 | 613 |
| 2015-11-13 | 615 | 626 | 608 | 618 | 123,800 | 618 |
| 2015-11-12 | 630 | 630 | 618 | 625 | 152,200 | 625 |
| 2015-11-11 | 636 | 639 | 622 | 635 | 221,400 | 635 |
| 2015-11-10 | 592 | 639 | 588 | 634 | 432,900 | 634 |
| 2015-11-09 | 585 | 606 | 585 | 602 | 202,100 | 602 |
| 2015-11-06 | 560 | 592 | 553 | 587 | 297,900 | 587 |
| 2015-11-05 | 570 | 571 | 554 | 555 | 108,300 | 555 |
| 2015-11-04 | 579 | 580 | 563 | 565 | 181,600 | 565 |
| 2015-11-02 | 550 | 576 | 545 | 569 | 243,200 | 569 |
| 2015-10-30 | 555 | 567 | 543 | 553 | 537,900 | 553 |
| 2015-10-29 | 525 | 525 | 515 | 517 | 63,900 | 517 |
| 2015-10-28 | 505 | 520 | 503 | 518 | 90,700 | 518 |
| 2015-10-27 | 510 | 510 | 503 | 503 | 41,100 | 503 |
| 2015-10-26 | 503 | 518 | 502 | 511 | 101,300 | 511 |
| 2015-10-23 | 510 | 510 | 499 | 503 | 73,500 | 503 |
| 2015-10-22 | 481 | 504 | 481 | 496 | 100,000 | 496 |
| 2015-10-21 | 477 | 484 | 475 | 483 | 72,100 | 483 |
| 2015-10-20 | 493 | 493 | 475 | 481 | 74,000 | 481 |
| 2015-10-19 | 490 | 498 | 485 | 490 | 42,800 | 490 |
| 2015-10-16 | 485 | 492 | 483 | 489 | 56,200 | 489 |
| 2015-10-15 | 477 | 490 | 476 | 485 | 75,500 | 485 |
| 2015-10-14 | 497 | 497 | 479 | 485 | 70,200 | 485 |
| 2015-10-13 | 512 | 512 | 496 | 499 | 73,900 | 499 |
| 2015-10-09 | 490 | 510 | 490 | 504 | 121,600 | 504 |
| 2015-10-08 | 497 | 497 | 483 | 489 | 80,000 | 489 |
| 2015-10-07 | 483 | 497 | 482 | 497 | 129,400 | 497 |
| 2015-10-06 | 476 | 492 | 476 | 478 | 102,200 | 478 |
| 2015-10-05 | 472 | 473 | 465 | 470 | 75,500 | 470 |
| 2015-10-02 | 459 | 470 | 459 | 466 | 82,700 | 466 |
| 2015-10-01 | 466 | 478 | 458 | 461 | 117,500 | 461 |
| 2015-09-30 | 452 | 465 | 452 | 461 | 36,900 | 461 |
| 2015-09-29 | 470 | 470 | 447 | 449 | 96,100 | 449 |
| 2015-09-28 | 472 | 485 | 462 | 481 | 108,900 | 481 |
| 2015-09-25 | 457 | 469 | 452 | 469 | 45,900 | 469 |
| 2015-09-24 | 469 | 472 | 458 | 459 | 58,100 | 459 |
| 2015-09-18 | 477 | 480 | 468 | 471 | 90,500 | 471 |
| 2015-09-17 | 479 | 489 | 474 | 482 | 86,800 | 482 |
| 2015-09-16 | 474 | 477 | 466 | 471 | 119,300 | 471 |
| 2015-09-15 | 499 | 499 | 468 | 471 | 131,000 | 471 |
| 2015-09-14 | 482 | 497 | 473 | 487 | 214,800 | 487 |
| 2015-09-11 | 458 | 477 | 457 | 471 | 65,200 | 471 |
| 2015-09-10 | 442 | 460 | 442 | 455 | 65,900 | 455 |
| 2015-09-09 | 443 | 458 | 439 | 455 | 138,400 | 455 |
| 2015-09-08 | 450 | 456 | 427 | 427 | 91,200 | 427 |
| 2015-09-07 | 432 | 454 | 426 | 449 | 132,500 | 449 |
| 2015-09-04 | 465 | 466 | 440 | 444 | 167,000 | 444 |
| 2015-09-03 | 470 | 481 | 470 | 472 | 99,100 | 472 |
| 2015-09-02 | 454 | 475 | 454 | 461 | 141,600 | 461 |
| 2015-09-01 | 499 | 499 | 476 | 478 | 146,400 | 478 |
| 2015-08-31 | 502 | 509 | 498 | 503 | 137,400 | 503 |
| 2015-08-28 | 492 | 504 | 490 | 500 | 105,600 | 500 |
| 2015-08-27 | 480 | 488 | 472 | 479 | 163,400 | 479 |
| 2015-08-26 | 467 | 486 | 447 | 466 | 351,300 | 466 |
| 2015-08-25 | 433 | 453 | 410 | 426 | 499,900 | 426 |
| 2015-08-24 | 503 | 510 | 455 | 457 | 455,500 | 457 |
| 2015-08-21 | 535 | 539 | 523 | 523 | 204,300 | 523 |
| 2015-08-20 | 552 | 555 | 547 | 547 | 72,700 | 547 |
| 2015-08-19 | 562 | 567 | 553 | 553 | 105,500 | 553 |
| 2015-08-18 | 556 | 567 | 556 | 565 | 70,800 | 565 |
| 2015-08-17 | 554 | 562 | 554 | 556 | 99,500 | 556 |
| 2015-08-14 | 553 | 559 | 552 | 554 | 60,700 | 554 |
| 2015-08-13 | 551 | 559 | 551 | 552 | 115,500 | 552 |
| 2015-08-12 | 561 | 561 | 555 | 556 | 100,600 | 556 |
| 2015-08-11 | 554 | 565 | 554 | 562 | 247,200 | 562 |
| 2015-08-10 | 570 | 570 | 552 | 555 | 284,400 | 555 |
| 2015-08-07 | 580 | 583 | 557 | 566 | 883,400 | 566 |
| 2015-08-06 | 621 | 634 | 619 | 631 | 140,900 | 631 |
| 2015-08-05 | 613 | 623 | 613 | 617 | 110,100 | 617 |
| 2015-08-04 | 616 | 620 | 608 | 611 | 149,100 | 611 |
| 2015-08-03 | 621 | 627 | 617 | 619 | 96,600 | 619 |
| 2015-07-31 | 622 | 623 | 616 | 621 | 118,500 | 621 |
| 2015-07-30 | 627 | 629 | 620 | 621 | 110,300 | 621 |
| 2015-07-29 | 632 | 634 | 618 | 621 | 249,400 | 621 |
| 2015-07-28 | 631 | 640 | 618 | 632 | 265,000 | 632 |
| 2015-07-27 | 656 | 656 | 641 | 645 | 64,100 | 645 |
| 2015-07-24 | 654 | 659 | 653 | 657 | 137,000 | 657 |
| 2015-07-23 | 665 | 670 | 658 | 661 | 94,500 | 661 |
| 2015-07-22 | 667 | 670 | 661 | 664 | 85,400 | 664 |
| 2015-07-21 | 675 | 681 | 667 | 671 | 211,900 | 671 |
| 2015-07-17 | 670 | 672 | 662 | 669 | 184,000 | 669 |
| 2015-07-16 | 655 | 676 | 655 | 661 | 520,400 | 661 |
| 2015-07-15 | 647 | 657 | 643 | 656 | 158,400 | 656 |
| 2015-07-14 | 638 | 647 | 632 | 642 | 169,600 | 642 |
| 2015-07-13 | 624 | 640 | 624 | 628 | 148,100 | 628 |
| 2015-07-10 | 615 | 624 | 608 | 615 | 170,900 | 615 |
| 2015-07-09 | 606 | 628 | 580 | 623 | 263,300 | 623 |
| 2015-07-08 | 636 | 637 | 610 | 612 | 177,200 | 612 |
| 2015-07-07 | 631 | 639 | 631 | 636 | 82,000 | 636 |
| 2015-07-06 | 630 | 633 | 621 | 625 | 123,400 | 625 |
| 2015-07-03 | 636 | 638 | 630 | 634 | 76,400 | 634 |
| 2015-07-02 | 645 | 648 | 632 | 635 | 95,300 | 635 |
| 2015-07-01 | 630 | 640 | 627 | 637 | 93,100 | 637 |
| 2015-06-30 | 623 | 635 | 623 | 625 | 129,300 | 625 |
| 2015-06-29 | 633 | 644 | 622 | 622 | 249,700 | 622 |
| 2015-06-26 | 652 | 661 | 649 | 653 | 91,900 | 653 |
| 2015-06-25 | 663 | 663 | 654 | 654 | 106,300 | 654 |
| 2015-06-24 | 670 | 671 | 663 | 666 | 149,900 | 666 |
| 2015-06-23 | 664 | 673 | 661 | 669 | 211,900 | 669 |
| 2015-06-22 | 650 | 662 | 650 | 660 | 102,000 | 660 |
| 2015-06-19 | 644 | 654 | 638 | 650 | 164,200 | 650 |
| 2015-06-18 | 656 | 657 | 640 | 641 | 189,800 | 641 |
| 2015-06-17 | 659 | 670 | 654 | 658 | 164,500 | 658 |
| 2015-06-16 | 671 | 671 | 655 | 656 | 116,800 | 656 |
| 2015-06-15 | 660 | 670 | 655 | 669 | 159,000 | 669 |
| 2015-06-12 | 651 | 662 | 651 | 658 | 155,400 | 658 |
| 2015-06-11 | 654 | 657 | 646 | 651 | 100,100 | 651 |
| 2015-06-10 | 648 | 662 | 646 | 646 | 109,900 | 646 |
| 2015-06-09 | 669 | 669 | 648 | 648 | 195,700 | 648 |
| 2015-06-08 | 664 | 675 | 659 | 666 | 183,900 | 666 |
| 2015-06-05 | 668 | 672 | 659 | 661 | 227,600 | 661 |
| 2015-06-04 | 645 | 665 | 643 | 657 | 237,500 | 657 |
| 2015-06-03 | 645 | 647 | 637 | 642 | 101,000 | 642 |
| 2015-06-02 | 652 | 652 | 643 | 645 | 94,600 | 645 |
| 2015-06-01 | 643 | 651 | 639 | 647 | 126,700 | 647 |
| 2015-05-29 | 632 | 650 | 632 | 643 | 217,700 | 643 |
| 2015-05-28 | 646 | 655 | 634 | 636 | 275,300 | 636 |
| 2015-05-27 | 666 | 669 | 644 | 650 | 304,600 | 650 |
| 2015-05-26 | 680 | 684 | 670 | 671 | 182,400 | 671 |
| 2015-05-25 | 670 | 682 | 667 | 678 | 191,700 | 678 |
| 2015-05-22 | 671 | 676 | 656 | 666 | 175,100 | 666 |
| 2015-05-21 | 690 | 690 | 664 | 667 | 508,500 | 667 |
| 2015-05-20 | 654 | 687 | 654 | 671 | 865,800 | 671 |
| 2015-05-19 | 645 | 654 | 642 | 651 | 214,500 | 651 |
| 2015-05-18 | 650 | 650 | 639 | 644 | 123,600 | 644 |
| 2015-05-15 | 649 | 652 | 632 | 645 | 210,500 | 645 |
| 2015-05-14 | 642 | 644 | 635 | 641 | 177,100 | 641 |
| 2015-05-13 | 627 | 654 | 627 | 652 | 519,300 | 652 |
| 2015-05-12 | 634 | 639 | 623 | 626 | 212,500 | 626 |
| 2015-05-11 | 630 | 640 | 610 | 624 | 513,200 | 624 |
| 2015-05-08 | 640 | 650 | 633 | 648 | 503,700 | 648 |
| 2015-05-07 | 617 | 636 | 617 | 635 | 247,000 | 635 |
| 2015-05-01 | 625 | 625 | 610 | 617 | 160,700 | 617 |
| 2015-04-30 | 632 | 632 | 624 | 626 | 157,200 | 626 |
| 2015-04-28 | 630 | 634 | 627 | 633 | 199,800 | 633 |
| 2015-04-27 | 619 | 626 | 618 | 626 | 104,600 | 626 |
| 2015-04-24 | 615 | 620 | 613 | 618 | 49,400 | 618 |
| 2015-04-23 | 610 | 624 | 610 | 614 | 115,700 | 614 |
| 2015-04-22 | 611 | 616 | 608 | 610 | 100,900 | 610 |
| 2015-04-21 | 615 | 617 | 609 | 611 | 70,400 | 611 |
| 2015-04-20 | 610 | 618 | 609 | 613 | 127,700 | 613 |
| 2015-04-17 | 624 | 624 | 614 | 616 | 140,100 | 616 |
| 2015-04-16 | 624 | 629 | 618 | 624 | 75,600 | 624 |
| 2015-04-15 | 619 | 623 | 617 | 621 | 93,400 | 621 |
| 2015-04-14 | 620 | 622 | 616 | 618 | 76,000 | 618 |
| 2015-04-13 | 618 | 621 | 616 | 618 | 90,500 | 618 |
| 2015-04-10 | 620 | 621 | 616 | 616 | 106,500 | 616 |
| 2015-04-09 | 628 | 631 | 619 | 621 | 97,800 | 621 |
| 2015-04-08 | 624 | 632 | 623 | 628 | 98,100 | 628 |
| 2015-04-07 | 622 | 628 | 616 | 623 | 126,000 | 623 |
| 2015-04-06 | 620 | 631 | 620 | 621 | 84,300 | 621 |
| 2015-04-03 | 615 | 624 | 615 | 619 | 56,000 | 619 |
| 2015-04-02 | 616 | 621 | 612 | 619 | 74,100 | 619 |
| 2015-04-01 | 625 | 625 | 612 | 613 | 113,200 | 613 |
| 2015-03-31 | 619 | 632 | 619 | 625 | 164,800 | 625 |
| 2015-03-30 | 611 | 618 | 610 | 615 | 95,200 | 615 |
| 2015-03-27 | 615 | 624 | 608 | 613 | 142,300 | 613 |
| 2015-03-26 | 622 | 628 | 611 | 620 | 178,700 | 620 |
| 2015-03-25 | 635 | 638 | 625 | 627 | 153,400 | 627 |
| 2015-03-24 | 633 | 639 | 631 | 634 | 81,100 | 634 |
| 2015-03-23 | 637 | 645 | 631 | 635 | 147,400 | 635 |
| 2015-03-20 | 630 | 640 | 629 | 634 | 113,700 | 634 |
| 2015-03-19 | 631 | 634 | 624 | 628 | 146,100 | 628 |
| 2015-03-18 | 647 | 650 | 629 | 635 | 242,100 | 635 |
| 2015-03-17 | 656 | 656 | 643 | 648 | 204,000 | 648 |
| 2015-03-16 | 651 | 656 | 641 | 650 | 301,200 | 650 |
| 2015-03-13 | 638 | 646 | 629 | 632 | 234,000 | 632 |
| 2015-03-12 | 626 | 634 | 626 | 633 | 76,300 | 633 |
| 2015-03-11 | 620 | 630 | 620 | 626 | 122,600 | 626 |
| 2015-03-10 | 630 | 633 | 620 | 620 | 140,500 | 620 |
| 2015-03-09 | 623 | 634 | 623 | 633 | 68,400 | 633 |
| 2015-03-06 | 639 | 639 | 627 | 629 | 125,200 | 629 |
| 2015-03-05 | 624 | 635 | 620 | 632 | 115,200 | 632 |
| 2015-03-04 | 623 | 628 | 615 | 623 | 153,400 | 623 |
| 2015-03-03 | 649 | 649 | 629 | 631 | 208,800 | 631 |
| 2015-03-02 | 649 | 654 | 643 | 645 | 144,200 | 645 |
| 2015-02-27 | 646 | 652 | 638 | 641 | 247,500 | 641 |
| 2015-02-26 | 630 | 651 | 630 | 647 | 291,500 | 647 |
| 2015-02-25 | 638 | 640 | 632 | 636 | 220,100 | 636 |
| 2015-02-24 | 625 | 645 | 619 | 639 | 493,200 | 639 |
| 2015-02-23 | 625 | 627 | 617 | 624 | 291,200 | 624 |
| 2015-02-20 | 625 | 629 | 616 | 623 | 198,600 | 623 |
| 2015-02-19 | 608 | 634 | 606 | 620 | 412,500 | 620 |
| 2015-02-18 | 608 | 609 | 604 | 607 | 149,100 | 607 |
| 2015-02-17 | 607 | 607 | 601 | 606 | 146,200 | 606 |
| 2015-02-16 | 603 | 610 | 601 | 605 | 157,800 | 605 |
| 2015-02-13 | 610 | 614 | 602 | 604 | 206,200 | 604 |
| 2015-02-12 | 615 | 617 | 605 | 606 | 231,900 | 606 |
| 2015-02-10 | 600 | 610 | 599 | 608 | 278,600 | 608 |
| 2015-02-09 | 611 | 614 | 596 | 601 | 786,200 | 601 |
| 2015-02-06 | 604 | 646 | 580 | 614 | 2,005,900 | 614 |
| 2015-02-05 | 716 | 716 | 696 | 709 | 225,200 | 709 |
| 2015-02-04 | 720 | 724 | 710 | 715 | 191,900 | 715 |
| 2015-02-03 | 757 | 757 | 699 | 713 | 593,700 | 713 |
| 2015-02-02 | 742 | 758 | 720 | 752 | 437,600 | 752 |
| 2015-01-30 | 716 | 742 | 716 | 739 | 594,300 | 739 |
| 2015-01-29 | 722 | 729 | 699 | 708 | 334,700 | 708 |
| 2015-01-28 | 708 | 724 | 703 | 722 | 334,100 | 722 |
| 2015-01-27 | 688 | 713 | 686 | 712 | 466,500 | 712 |
| 2015-01-26 | 675 | 688 | 672 | 684 | 121,300 | 684 |
| 2015-01-23 | 677 | 680 | 665 | 673 | 141,200 | 673 |
| 2015-01-22 | 680 | 680 | 664 | 668 | 70,400 | 668 |
| 2015-01-21 | 681 | 681 | 669 | 679 | 92,200 | 679 |
| 2015-01-20 | 674 | 683 | 667 | 678 | 143,000 | 678 |
| 2015-01-19 | 672 | 678 | 662 | 665 | 90,100 | 665 |
| 2015-01-16 | 687 | 687 | 657 | 669 | 242,000 | 669 |
| 2015-01-15 | 683 | 690 | 677 | 684 | 113,100 | 684 |
| 2015-01-14 | 692 | 703 | 678 | 681 | 233,600 | 681 |
| 2015-01-13 | 676 | 710 | 676 | 693 | 280,500 | 693 |
| 2015-01-09 | 695 | 702 | 677 | 680 | 311,400 | 680 |
| 2015-01-08 | 703 | 708 | 695 | 697 | 168,200 | 697 |
| 2015-01-07 | 705 | 720 | 693 | 699 | 275,500 | 699 |
| 2015-01-06 | 710 | 739 | 706 | 713 | 462,500 | 713 |
| 2015-01-05 | 690 | 724 | 690 | 723 | 452,000 | 723 |
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
