6625 JALCOホールディングス(株) 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	128	132	127	129	104,800	129
2015-12-29	127	130	125	128	208,800	128
2015-12-28	131	132	124	131	526,100	131
2015-12-25	133	143	130	135	2,975,400	135
2015-12-24	122	169	122	158	9,478,800	158
2015-12-22	118	122	117	119	108,500	119
2015-12-21	122	122	118	119	24,100	119
2015-12-18	128	128	123	123	49,300	123
2015-12-17	128	128	127	127	8,400	127
2015-12-16	125	128	125	126	15,600	126
2015-12-15	128	128	125	125	30,500	125
2015-12-14	129	130	127	128	34,300	128
2015-12-11	132	134	131	131	9,200	131
2015-12-10	132	133	132	132	11,000	132
2015-12-09	134	135	133	133	14,100	133
2015-12-08	134	136	133	134	35,500	134
2015-12-07	134	136	133	134	16,000	134
2015-12-04	136	137	134	134	41,800	134
2015-12-03	137	137	136	137	18,200	137
2015-12-02	138	138	135	137	25,800	137
2015-12-01	135	138	135	137	21,800	137
2015-11-30	138	138	135	135	23,600	135
2015-11-27	137	137	136	137	11,500	137
2015-11-26	137	137	135	137	15,200	137
2015-11-25	137	137	135	136	18,400	136
2015-11-24	135	136	135	136	16,300	136
2015-11-20	135	135	134	135	6,700	135
2015-11-19	137	137	134	136	12,600	136
2015-11-18	138	138	134	134	44,000	134
2015-11-17	137	137	132	134	32,400	134
2015-11-16	143	146	134	135	341,800	135
2015-11-13	135	136	133	133	17,000	133
2015-11-12	136	137	135	135	20,300	135
2015-11-11	135	136	134	136	11,400	136
2015-11-10	137	137	135	135	24,400	135
2015-11-09	138	138	135	136	15,000	136
2015-11-06	135	137	135	135	17,700	135
2015-11-05	136	136	134	136	25,700	136
2015-11-04	136	138	135	136	24,500	136
2015-11-02	141	141	136	136	43,400	136
2015-10-30	143	143	138	139	113,500	139
2015-10-29	153	164	142	142	2,077,700	142
2015-10-28	137	144	137	143	131,700	143
2015-10-27	138	139	137	137	68,100	137
2015-10-26	136	140	136	139	33,700	139
2015-10-23	138	138	136	136	41,000	136
2015-10-22	137	138	136	136	44,500	136
2015-10-21	138	139	136	138	34,100	138
2015-10-20	139	140	136	138	19,800	138
2015-10-19	141	142	139	139	16,700	139
2015-10-16	139	141	139	141	53,600	141
2015-10-15	136	140	136	140	45,900	140
2015-10-14	137	139	136	136	21,600	136
2015-10-13	138	139	136	139	32,400	139
2015-10-09	136	138	136	138	35,900	138
2015-10-08	137	138	136	137	20,700	137
2015-10-07	140	140	136	138	57,400	138
2015-10-06	139	143	138	139	115,600	139
2015-10-05	140	140	137	138	46,600	138
2015-10-02	135	140	135	138	65,000	138
2015-10-01	133	138	132	137	72,900	137
2015-09-30	135	135	131	134	104,800	134
2015-09-29	140	141	131	132	325,100	132
2015-09-28	152	175	141	142	3,692,900	142
2015-09-25	128	128	125	127	13,700	127
2015-09-24	125	128	125	127	5,200	127
2015-09-18	130	130	125	127	23,600	127
2015-09-17	126	130	126	129	21,600	129
2015-09-16	127	131	125	127	35,500	127
2015-09-15	129	129	125	126	26,300	126
2015-09-14	126	128	126	128	11,800	128
2015-09-11	128	129	125	127	38,200	127
2015-09-10	127	128	126	128	5,900	128
2015-09-09	129	129	123	128	24,800	128
2015-09-08	127	127	120	123	28,400	123
2015-09-07	124	130	124	124	42,600	124
2015-09-04	128	130	124	129	39,200	129
2015-09-03	130	133	127	130	35,300	130
2015-09-02	120	135	120	128	81,000	128
2015-09-01	127	130	125	126	29,500	126
2015-08-31	128	130	124	129	44,300	129
2015-08-28	122	128	122	128	52,000	128
2015-08-27	119	124	119	120	37,800	120
2015-08-26	115	118	112	117	143,800	117
2015-08-25	102	119	96	112	536,300	112
2015-08-24	128	131	114	122	126,900	122
2015-08-21	141	142	135	137	92,900	137
2015-08-20	145	145	143	145	23,300	145
2015-08-19	148	148	144	145	12,200	145
2015-08-18	144	146	144	145	24,300	145
2015-08-17	143	149	143	147	25,400	147
2015-08-14	142	149	142	145	37,100	145
2015-08-13	144	145	141	142	41,000	142
2015-08-12	145	148	145	146	47,000	146
2015-08-11	149	149	146	148	29,100	148
2015-08-10	149	151	146	147	54,800	147
2015-08-07	149	153	149	151	87,400	151
2015-08-06	162	166	152	153	580,600	153
2015-08-05	151	151	149	151	36,900	151
2015-08-04	150	151	148	151	44,300	151
2015-08-03	150	151	147	150	38,300	150
2015-07-31	150	150	148	150	28,800	150
2015-07-30	149	150	148	149	16,700	149
2015-07-29	150	150	148	149	37,400	149
2015-07-28	150	151	146	151	86,600	151
2015-07-27	152	153	151	151	23,000	151
2015-07-24	152	154	152	154	14,800	154
2015-07-23	153	154	151	152	34,400	152
2015-07-22	152	155	152	154	29,400	154
2015-07-21	151	156	150	154	60,000	154
2015-07-17	152	153	150	152	53,700	152
2015-07-16	152	153	151	153	27,600	153
2015-07-15	152	159	149	151	108,800	151
2015-07-14	150	152	147	152	72,000	152
2015-07-13	146	149	145	149	40,700	149
2015-07-10	147	148	142	145	36,200	145
2015-07-09	150	150	128	146	333,600	146
2015-07-08	158	158	152	152	61,400	152
2015-07-07	156	158	155	157	34,500	157
2015-07-06	155	158	153	155	72,400	155
2015-07-03	158	160	156	157	70,700	157
2015-07-02	157	163	157	160	84,300	160
2015-07-01	153	165	153	161	247,300	161
2015-06-30	153	153	152	152	80,600	152
2015-06-29	155	156	153	156	105,000	156
2015-06-26	158	160	158	159	55,700	159
2015-06-25	162	162	158	162	64,300	162
2015-06-24	160	162	159	162	67,400	162
2015-06-23	163	165	159	161	282,900	161
2015-06-22	167	173	160	163	1,270,900	163
2015-06-19	151	156	151	153	104,100	153
2015-06-18	157	158	151	151	199,500	151
2015-06-17	161	161	158	160	112,100	160
2015-06-16	161	162	161	161	44,300	161
2015-06-15	161	163	161	161	99,800	161
2015-06-12	164	164	162	163	65,300	163
2015-06-11	165	166	162	163	110,800	163
2015-06-10	167	168	163	163	179,700	163
2015-06-09	167	170	165	166	205,700	166
2015-06-08	169	171	166	167	137,400	167
2015-06-05	169	175	166	169	488,200	169
2015-06-04	181	189	166	166	1,532,600	166
2015-06-03	164	173	163	171	663,700	171
2015-06-02	162	167	162	162	184,500	162
2015-06-01	165	167	163	166	78,900	166
2015-05-29	169	169	164	168	103,000	168
2015-05-28	172	175	165	169	360,800	169
2015-05-27	165	170	161	169	415,600	169
2015-05-26	162	167	158	163	163,700	163
2015-05-25	161	162	159	161	87,200	161
2015-05-22	161	163	160	160	74,500	160
2015-05-21	164	166	158	160	272,300	160
2015-05-20	175	181	163	163	947,300	163
2015-05-19	159	163	159	162	159,800	162
2015-05-18	166	166	156	158	370,000	158
2015-05-15	170	176	166	170	329,300	170
2015-05-14	167	182	165	167	863,500	167
2015-05-13	167	168	164	165	171,200	165
2015-05-12	176	179	167	169	372,200	169
2015-05-11	168	195	168	176	2,319,800	176
2015-05-08	163	171	163	163	149,200	163
2015-05-07	158	167	158	162	226,600	162
2015-05-01	173	175	158	161	548,600	161
2015-04-30	185	185	173	175	458,700	175
2015-04-28	193	201	185	187	759,300	187
2015-04-27	176	203	172	193	1,697,400	193
2015-04-24	181	186	172	175	641,700	175
2015-04-23	203	207	183	188	1,392,100	188
2015-04-22	166	214	165	198	5,884,500	198
2015-04-21	172	172	162	165	463,200	165
2015-04-20	169	182	162	171	1,090,400	171
2015-04-17	147	189	145	175	7,112,800	175
2015-04-16	148	155	146	148	334,900	148
2015-04-15	145	148	144	148	120,200	148
2015-04-14	142	148	142	145	149,300	145
2015-04-13	143	144	141	142	26,400	142
2015-04-10	143	145	142	143	52,000	143
2015-04-09	144	149	142	144	85,600	144
2015-04-08	141	146	141	146	58,000	146
2015-04-07	144	144	142	143	24,600	143
2015-04-06	141	144	139	144	79,200	144
2015-04-03	144	167	140	141	1,759,300	141
2015-04-02	145	146	144	144	19,000	144
2015-04-01	145	148	139	144	63,300	144
2015-03-31	140	144	139	141	70,800	141
2015-03-30	146	146	140	142	118,300	142
2015-03-27	146	149	145	145	37,900	145
2015-03-26	148	150	147	147	27,500	147
2015-03-25	152	152	148	150	58,700	150
2015-03-24	151	152	148	152	64,000	152
2015-03-23	153	153	149	151	57,000	151
2015-03-20	147	151	145	148	120,700	148
2015-03-19	151	153	144	149	265,100	149
2015-03-18	157	157	153	154	107,800	154
2015-03-17	155	158	155	157	60,300	157
2015-03-16	157	157	153	156	92,900	156
2015-03-13	157	158	155	157	130,700	157
2015-03-12	156	165	154	158	385,400	158
2015-03-11	150	154	150	152	215,300	152
2015-03-10	155	157	150	154	365,700	154
2015-03-09	165	168	152	158	752,000	158
2015-03-06	173	173	160	169	386,600	169
2015-03-05	171	176	169	170	85,700	170
2015-03-04	168	182	164	172	529,600	172
2015-03-03	171	174	168	168	204,100	168
2015-03-02	167	175	167	174	172,500	174
2015-02-27	170	172	170	170	124,100	170
2015-02-26	167	173	167	171	233,800	171
2015-02-25	164	178	163	172	705,200	172
2015-02-24	167	168	160	166	695,500	166
2015-02-23	178	180	169	171	692,200	171
2015-02-20	201	208	170	182	2,122,500	182
2015-02-19	212	213	200	204	534,900	204
2015-02-18	202	211	190	206	818,100	206
2015-02-17	204	243	202	210	1,577,300	210
2015-02-16	195	214	180	202	1,285,500	202
2015-02-13	189	206	187	199	902,400	199
2015-02-12	177	220	177	199	4,751,000	199
2015-02-10	176	186	170	180	929,900	180
2015-02-09	168	219	163	185	6,585,800	185
2015-02-06	181	186	158	169	4,615,700	169
2015-02-05	228	228	228	228	595,700	228
2015-02-04	127	178	123	178	3,516,500	178
2015-02-03	124	132	121	128	345,700	128
2015-02-02	127	129	124	129	416,500	129
2015-01-30	136	154	133	135	917,100	135
2015-01-29	151	153	134	137	1,030,000	137
2015-01-28	151	181	151	162	1,291,900	162
2015-01-27	161	169	145	154	1,164,900	154
2015-01-26	185	204	150	165	5,164,800	165
2015-01-23	104	154	104	154	5,410,400	154
2015-01-22	104	106	103	104	42,900	104
2015-01-21	101	103	101	103	34,700	103
2015-01-20	100	103	100	103	16,600	103
2015-01-19	103	103	100	100	13,400	100
2015-01-16	99	102	99	102	17,600	102
2015-01-15	100	100	99	100	15,200	100
2015-01-14	101	102	99	99	16,300	99
2015-01-13	103	103	100	101	17,700	101
2015-01-09	105	105	103	103	28,600	103
2015-01-08	101	103	100	103	27,500	103
2015-01-07	100	103	100	103	30,300	103
2015-01-06	101	101	100	100	17,100	100
2015-01-05	102	102	100	101	35,700	101

分割・併合履歴：なし

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