8230 (株)はせがわ 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 | 456 | 460 | 453 | 459 | 19,200 | 459 |
| 2015-12-29 | 455 | 458 | 454 | 456 | 12,400 | 456 |
| 2015-12-28 | 458 | 458 | 454 | 454 | 14,100 | 454 |
| 2015-12-25 | 455 | 457 | 452 | 453 | 23,100 | 453 |
| 2015-12-24 | 457 | 462 | 455 | 455 | 27,500 | 455 |
| 2015-12-22 | 462 | 464 | 458 | 458 | 17,000 | 458 |
| 2015-12-21 | 470 | 470 | 461 | 462 | 29,000 | 462 |
| 2015-12-18 | 475 | 475 | 470 | 471 | 11,800 | 471 |
| 2015-12-17 | 472 | 475 | 470 | 473 | 25,100 | 473 |
| 2015-12-16 | 473 | 475 | 469 | 470 | 24,800 | 470 |
| 2015-12-15 | 475 | 476 | 472 | 472 | 10,300 | 472 |
| 2015-12-14 | 476 | 476 | 472 | 476 | 21,800 | 476 |
| 2015-12-11 | 475 | 478 | 475 | 476 | 27,300 | 476 |
| 2015-12-10 | 479 | 480 | 475 | 475 | 19,100 | 475 |
| 2015-12-09 | 481 | 482 | 478 | 478 | 9,900 | 478 |
| 2015-12-08 | 482 | 483 | 479 | 481 | 16,900 | 481 |
| 2015-12-07 | 485 | 485 | 480 | 480 | 16,500 | 480 |
| 2015-12-04 | 482 | 483 | 480 | 480 | 19,000 | 480 |
| 2015-12-03 | 479 | 484 | 479 | 482 | 21,300 | 482 |
| 2015-12-02 | 480 | 481 | 477 | 478 | 27,900 | 478 |
| 2015-12-01 | 477 | 480 | 477 | 479 | 17,900 | 479 |
| 2015-11-30 | 477 | 478 | 475 | 477 | 20,500 | 477 |
| 2015-11-27 | 478 | 479 | 475 | 475 | 27,400 | 475 |
| 2015-11-26 | 476 | 479 | 476 | 477 | 24,100 | 477 |
| 2015-11-25 | 480 | 480 | 476 | 477 | 20,200 | 477 |
| 2015-11-24 | 479 | 480 | 477 | 480 | 17,000 | 480 |
| 2015-11-20 | 479 | 480 | 478 | 480 | 12,100 | 480 |
| 2015-11-19 | 478 | 480 | 478 | 479 | 21,200 | 479 |
| 2015-11-18 | 480 | 482 | 478 | 479 | 18,600 | 479 |
| 2015-11-17 | 480 | 481 | 478 | 479 | 26,000 | 479 |
| 2015-11-16 | 481 | 482 | 479 | 480 | 21,800 | 480 |
| 2015-11-13 | 480 | 482 | 480 | 482 | 14,400 | 482 |
| 2015-11-12 | 480 | 483 | 479 | 481 | 20,100 | 481 |
| 2015-11-11 | 481 | 482 | 478 | 480 | 19,600 | 480 |
| 2015-11-10 | 481 | 483 | 481 | 481 | 10,300 | 481 |
| 2015-11-09 | 478 | 485 | 478 | 481 | 27,300 | 481 |
| 2015-11-06 | 483 | 486 | 477 | 478 | 42,200 | 478 |
| 2015-11-05 | 488 | 491 | 485 | 489 | 25,700 | 489 |
| 2015-11-04 | 495 | 497 | 488 | 488 | 23,500 | 488 |
| 2015-11-02 | 498 | 499 | 491 | 492 | 35,400 | 492 |
| 2015-10-30 | 498 | 499 | 497 | 497 | 13,900 | 497 |
| 2015-10-29 | 501 | 501 | 496 | 497 | 25,800 | 497 |
| 2015-10-28 | 499 | 501 | 497 | 499 | 12,300 | 499 |
| 2015-10-27 | 503 | 504 | 498 | 498 | 24,000 | 498 |
| 2015-10-26 | 501 | 503 | 500 | 500 | 11,200 | 500 |
| 2015-10-23 | 502 | 502 | 499 | 500 | 11,600 | 500 |
| 2015-10-22 | 501 | 502 | 500 | 500 | 4,500 | 500 |
| 2015-10-21 | 499 | 501 | 499 | 501 | 4,900 | 501 |
| 2015-10-20 | 500 | 502 | 499 | 500 | 15,600 | 500 |
| 2015-10-19 | 502 | 502 | 500 | 500 | 6,700 | 500 |
| 2015-10-16 | 503 | 503 | 501 | 501 | 8,700 | 501 |
| 2015-10-15 | 500 | 502 | 500 | 501 | 9,300 | 501 |
| 2015-10-14 | 504 | 504 | 500 | 500 | 17,000 | 500 |
| 2015-10-13 | 503 | 504 | 502 | 504 | 9,700 | 504 |
| 2015-10-09 | 502 | 503 | 500 | 502 | 13,700 | 502 |
| 2015-10-08 | 503 | 506 | 501 | 502 | 7,700 | 502 |
| 2015-10-07 | 505 | 505 | 500 | 503 | 16,500 | 503 |
| 2015-10-06 | 503 | 505 | 501 | 504 | 8,100 | 504 |
| 2015-10-05 | 504 | 506 | 501 | 501 | 13,400 | 501 |
| 2015-10-02 | 505 | 508 | 502 | 504 | 15,700 | 504 |
| 2015-10-01 | 504 | 507 | 499 | 504 | 19,700 | 504 |
| 2015-09-30 | 502 | 507 | 500 | 505 | 18,300 | 505 |
| 2015-09-29 | 510 | 511 | 502 | 503 | 24,300 | 503 |
| 2015-09-28 | 530 | 530 | 511 | 513 | 73,300 | 513 |
| 2015-09-25 | 548 | 550 | 546 | 550 | 166,000 | 550 |
| 2015-09-24 | 547 | 549 | 546 | 548 | 38,100 | 548 |
| 2015-09-18 | 547 | 547 | 543 | 547 | 14,000 | 547 |
| 2015-09-17 | 546 | 546 | 544 | 546 | 9,200 | 546 |
| 2015-09-16 | 545 | 547 | 545 | 545 | 11,400 | 545 |
| 2015-09-15 | 543 | 547 | 543 | 545 | 9,400 | 545 |
| 2015-09-14 | 540 | 546 | 540 | 541 | 11,100 | 541 |
| 2015-09-11 | 535 | 540 | 535 | 539 | 16,200 | 539 |
| 2015-09-10 | 535 | 538 | 534 | 538 | 5,400 | 538 |
| 2015-09-09 | 534 | 538 | 534 | 538 | 12,400 | 538 |
| 2015-09-08 | 533 | 536 | 531 | 531 | 6,500 | 531 |
| 2015-09-07 | 531 | 534 | 530 | 532 | 6,800 | 532 |
| 2015-09-04 | 538 | 538 | 530 | 531 | 9,500 | 531 |
| 2015-09-03 | 536 | 540 | 533 | 533 | 10,900 | 533 |
| 2015-09-02 | 537 | 541 | 533 | 536 | 13,100 | 536 |
| 2015-09-01 | 542 | 543 | 536 | 537 | 9,900 | 537 |
| 2015-08-31 | 539 | 540 | 534 | 540 | 17,300 | 540 |
| 2015-08-28 | 539 | 539 | 536 | 539 | 10,100 | 539 |
| 2015-08-27 | 534 | 538 | 527 | 533 | 12,200 | 533 |
| 2015-08-26 | 510 | 524 | 510 | 524 | 12,300 | 524 |
| 2015-08-25 | 511 | 520 | 500 | 508 | 26,300 | 508 |
| 2015-08-24 | 533 | 535 | 522 | 522 | 27,600 | 522 |
| 2015-08-21 | 538 | 542 | 536 | 536 | 13,600 | 536 |
| 2015-08-20 | 542 | 542 | 539 | 539 | 11,100 | 539 |
| 2015-08-19 | 546 | 546 | 540 | 540 | 19,100 | 540 |
| 2015-08-18 | 547 | 549 | 543 | 545 | 14,000 | 545 |
| 2015-08-17 | 545 | 550 | 543 | 545 | 16,800 | 545 |
| 2015-08-14 | 555 | 555 | 540 | 544 | 42,900 | 544 |
| 2015-08-13 | 557 | 558 | 552 | 554 | 37,500 | 554 |
| 2015-08-12 | 560 | 560 | 556 | 559 | 22,300 | 559 |
| 2015-08-11 | 562 | 562 | 559 | 559 | 16,500 | 559 |
| 2015-08-10 | 561 | 562 | 560 | 562 | 10,900 | 562 |
| 2015-08-07 | 561 | 562 | 558 | 560 | 25,900 | 560 |
| 2015-08-06 | 562 | 565 | 561 | 562 | 19,400 | 562 |
| 2015-08-05 | 563 | 563 | 561 | 563 | 9,000 | 563 |
| 2015-08-04 | 563 | 563 | 562 | 563 | 11,400 | 563 |
| 2015-08-03 | 563 | 563 | 561 | 563 | 9,500 | 563 |
| 2015-07-31 | 563 | 565 | 562 | 563 | 12,000 | 563 |
| 2015-07-30 | 562 | 563 | 562 | 563 | 6,700 | 563 |
| 2015-07-29 | 563 | 563 | 561 | 562 | 9,700 | 562 |
| 2015-07-28 | 562 | 563 | 561 | 562 | 12,900 | 562 |
| 2015-07-27 | 564 | 565 | 562 | 563 | 15,700 | 563 |
| 2015-07-24 | 563 | 563 | 561 | 562 | 7,400 | 562 |
| 2015-07-23 | 562 | 563 | 561 | 563 | 11,500 | 563 |
| 2015-07-22 | 562 | 562 | 560 | 560 | 8,000 | 560 |
| 2015-07-21 | 562 | 563 | 560 | 561 | 13,600 | 561 |
| 2015-07-17 | 558 | 559 | 556 | 558 | 8,800 | 558 |
| 2015-07-16 | 560 | 560 | 558 | 559 | 9,200 | 559 |
| 2015-07-15 | 559 | 561 | 555 | 558 | 29,500 | 558 |
| 2015-07-14 | 556 | 559 | 556 | 559 | 15,100 | 559 |
| 2015-07-13 | 553 | 556 | 553 | 555 | 10,100 | 555 |
| 2015-07-10 | 546 | 551 | 546 | 550 | 10,400 | 550 |
| 2015-07-09 | 545 | 550 | 530 | 548 | 33,300 | 548 |
| 2015-07-08 | 556 | 556 | 548 | 548 | 17,600 | 548 |
| 2015-07-07 | 555 | 556 | 550 | 556 | 23,500 | 556 |
| 2015-07-06 | 552 | 558 | 550 | 551 | 23,700 | 551 |
| 2015-07-03 | 549 | 554 | 548 | 554 | 18,600 | 554 |
| 2015-07-02 | 549 | 549 | 546 | 547 | 9,600 | 547 |
| 2015-07-01 | 547 | 548 | 544 | 546 | 8,800 | 546 |
| 2015-06-30 | 543 | 548 | 543 | 547 | 17,800 | 547 |
| 2015-06-29 | 543 | 545 | 541 | 545 | 15,400 | 545 |
| 2015-06-26 | 548 | 548 | 544 | 546 | 6,500 | 546 |
| 2015-06-25 | 546 | 548 | 543 | 546 | 7,700 | 546 |
| 2015-06-24 | 546 | 546 | 543 | 546 | 11,400 | 546 |
| 2015-06-23 | 546 | 546 | 544 | 546 | 12,000 | 546 |
| 2015-06-22 | 542 | 544 | 541 | 544 | 10,800 | 544 |
| 2015-06-19 | 536 | 543 | 536 | 539 | 10,100 | 539 |
| 2015-06-18 | 537 | 539 | 535 | 536 | 12,100 | 536 |
| 2015-06-17 | 535 | 537 | 535 | 536 | 5,100 | 536 |
| 2015-06-16 | 536 | 537 | 535 | 535 | 8,500 | 535 |
| 2015-06-15 | 538 | 538 | 536 | 536 | 8,000 | 536 |
| 2015-06-12 | 537 | 538 | 536 | 537 | 20,800 | 537 |
| 2015-06-11 | 538 | 539 | 535 | 537 | 12,000 | 537 |
| 2015-06-10 | 537 | 540 | 536 | 536 | 9,700 | 536 |
| 2015-06-09 | 540 | 540 | 537 | 537 | 14,500 | 537 |
| 2015-06-08 | 539 | 540 | 539 | 539 | 9,600 | 539 |
| 2015-06-05 | 536 | 538 | 535 | 536 | 15,300 | 536 |
| 2015-06-04 | 535 | 535 | 533 | 534 | 15,200 | 534 |
| 2015-06-03 | 531 | 533 | 531 | 533 | 15,500 | 533 |
| 2015-06-02 | 531 | 532 | 530 | 531 | 11,300 | 531 |
| 2015-06-01 | 532 | 532 | 530 | 531 | 17,900 | 531 |
| 2015-05-29 | 531 | 533 | 530 | 530 | 14,500 | 530 |
| 2015-05-28 | 531 | 533 | 529 | 531 | 18,700 | 531 |
| 2015-05-27 | 535 | 537 | 529 | 530 | 52,900 | 530 |
| 2015-05-26 | 533 | 537 | 533 | 535 | 11,500 | 535 |
| 2015-05-25 | 534 | 537 | 532 | 534 | 17,100 | 534 |
| 2015-05-22 | 535 | 537 | 531 | 531 | 23,000 | 531 |
| 2015-05-21 | 539 | 541 | 535 | 535 | 17,000 | 535 |
| 2015-05-20 | 539 | 542 | 538 | 538 | 17,400 | 538 |
| 2015-05-19 | 541 | 542 | 539 | 539 | 13,000 | 539 |
| 2015-05-18 | 544 | 545 | 540 | 541 | 13,900 | 541 |
| 2015-05-15 | 541 | 543 | 540 | 540 | 14,300 | 540 |
| 2015-05-14 | 544 | 545 | 541 | 541 | 11,500 | 541 |
| 2015-05-13 | 543 | 546 | 541 | 542 | 18,400 | 542 |
| 2015-05-12 | 552 | 553 | 542 | 542 | 43,900 | 542 |
| 2015-05-11 | 551 | 552 | 549 | 551 | 5,800 | 551 |
| 2015-05-08 | 545 | 550 | 545 | 549 | 9,900 | 549 |
| 2015-05-07 | 549 | 551 | 545 | 545 | 10,600 | 545 |
| 2015-05-01 | 546 | 549 | 546 | 546 | 6,800 | 546 |
| 2015-04-30 | 548 | 551 | 546 | 549 | 8,400 | 549 |
| 2015-04-28 | 550 | 553 | 546 | 546 | 26,400 | 546 |
| 2015-04-27 | 556 | 556 | 551 | 551 | 5,300 | 551 |
| 2015-04-24 | 551 | 556 | 550 | 550 | 12,900 | 550 |
| 2015-04-23 | 552 | 556 | 550 | 550 | 15,200 | 550 |
| 2015-04-22 | 552 | 555 | 551 | 551 | 10,100 | 551 |
| 2015-04-21 | 552 | 556 | 552 | 554 | 5,900 | 554 |
| 2015-04-20 | 552 | 556 | 552 | 553 | 16,800 | 553 |
| 2015-04-17 | 553 | 555 | 552 | 554 | 11,100 | 554 |
| 2015-04-16 | 556 | 558 | 552 | 556 | 11,300 | 556 |
| 2015-04-15 | 556 | 558 | 555 | 556 | 8,100 | 556 |
| 2015-04-14 | 553 | 556 | 553 | 556 | 5,400 | 556 |
| 2015-04-13 | 554 | 554 | 553 | 553 | 6,100 | 553 |
| 2015-04-10 | 553 | 556 | 553 | 553 | 14,300 | 553 |
| 2015-04-09 | 552 | 556 | 552 | 555 | 15,700 | 555 |
| 2015-04-08 | 558 | 559 | 552 | 558 | 17,400 | 558 |
| 2015-04-07 | 559 | 561 | 557 | 561 | 10,000 | 561 |
| 2015-04-06 | 560 | 560 | 557 | 559 | 10,500 | 559 |
| 2015-04-03 | 559 | 561 | 556 | 559 | 20,300 | 559 |
| 2015-04-02 | 550 | 558 | 550 | 555 | 15,900 | 555 |
| 2015-04-01 | 541 | 565 | 541 | 549 | 47,800 | 549 |
| 2015-03-31 | 545 | 546 | 542 | 542 | 8,800 | 542 |
| 2015-03-30 | 540 | 544 | 540 | 543 | 11,800 | 543 |
| 2015-03-27 | 543 | 543 | 540 | 541 | 9,900 | 541 |
| 2015-03-26 | 545 | 545 | 543 | 545 | 10,500 | 545 |
| 2015-03-25 | 543 | 547 | 542 | 544 | 15,600 | 544 |
| 2015-03-24 | 543 | 547 | 543 | 547 | 8,600 | 547 |
| 2015-03-23 | 543 | 546 | 543 | 545 | 14,200 | 545 |
| 2015-03-20 | 545 | 546 | 543 | 543 | 13,300 | 543 |
| 2015-03-19 | 547 | 547 | 543 | 545 | 12,000 | 545 |
| 2015-03-18 | 542 | 546 | 541 | 544 | 12,800 | 544 |
| 2015-03-17 | 545 | 546 | 542 | 543 | 16,500 | 543 |
| 2015-03-16 | 552 | 553 | 540 | 541 | 41,100 | 541 |
| 2015-03-13 | 551 | 554 | 550 | 550 | 21,500 | 550 |
| 2015-03-12 | 547 | 553 | 547 | 549 | 23,700 | 549 |
| 2015-03-11 | 542 | 547 | 542 | 546 | 12,900 | 546 |
| 2015-03-10 | 545 | 545 | 542 | 544 | 18,200 | 544 |
| 2015-03-09 | 542 | 543 | 540 | 543 | 13,500 | 543 |
| 2015-03-06 | 540 | 543 | 538 | 540 | 18,900 | 540 |
| 2015-03-05 | 538 | 540 | 538 | 539 | 10,600 | 539 |
| 2015-03-04 | 533 | 537 | 532 | 535 | 14,300 | 535 |
| 2015-03-03 | 536 | 538 | 533 | 534 | 15,800 | 534 |
| 2015-03-02 | 539 | 541 | 535 | 535 | 22,500 | 535 |
| 2015-02-27 | 540 | 541 | 538 | 539 | 20,200 | 539 |
| 2015-02-26 | 544 | 544 | 539 | 540 | 18,600 | 540 |
| 2015-02-25 | 540 | 544 | 540 | 540 | 15,400 | 540 |
| 2015-02-24 | 542 | 546 | 541 | 541 | 22,000 | 541 |
| 2015-02-23 | 548 | 550 | 543 | 543 | 28,500 | 543 |
| 2015-02-20 | 554 | 555 | 548 | 548 | 25,800 | 548 |
| 2015-02-19 | 555 | 557 | 551 | 551 | 12,500 | 551 |
| 2015-02-18 | 557 | 558 | 551 | 551 | 17,200 | 551 |
| 2015-02-17 | 554 | 559 | 554 | 557 | 8,600 | 557 |
| 2015-02-16 | 555 | 556 | 551 | 554 | 13,900 | 554 |
| 2015-02-13 | 556 | 556 | 554 | 554 | 12,300 | 554 |
| 2015-02-12 | 544 | 556 | 544 | 552 | 28,800 | 552 |
| 2015-02-10 | 544 | 548 | 542 | 546 | 22,300 | 546 |
| 2015-02-09 | 550 | 551 | 539 | 540 | 45,900 | 540 |
| 2015-02-06 | 558 | 560 | 549 | 550 | 74,900 | 550 |
| 2015-02-05 | 579 | 580 | 577 | 578 | 8,700 | 578 |
| 2015-02-04 | 571 | 579 | 571 | 579 | 12,000 | 579 |
| 2015-02-03 | 575 | 576 | 571 | 571 | 9,700 | 571 |
| 2015-02-02 | 571 | 575 | 571 | 573 | 7,900 | 573 |
| 2015-01-30 | 569 | 571 | 567 | 571 | 8,800 | 571 |
| 2015-01-29 | 569 | 569 | 567 | 567 | 6,400 | 567 |
| 2015-01-28 | 568 | 569 | 561 | 567 | 8,000 | 567 |
| 2015-01-27 | 561 | 566 | 561 | 564 | 3,900 | 564 |
| 2015-01-26 | 559 | 562 | 559 | 560 | 6,300 | 560 |
| 2015-01-23 | 559 | 564 | 559 | 562 | 5,100 | 562 |
| 2015-01-22 | 559 | 561 | 558 | 558 | 5,100 | 558 |
| 2015-01-21 | 560 | 561 | 559 | 559 | 4,300 | 559 |
| 2015-01-20 | 562 | 562 | 560 | 561 | 5,100 | 561 |
| 2015-01-19 | 561 | 562 | 558 | 558 | 5,300 | 558 |
| 2015-01-16 | 567 | 567 | 558 | 560 | 11,100 | 560 |
| 2015-01-15 | 564 | 564 | 561 | 564 | 4,700 | 564 |
| 2015-01-14 | 560 | 564 | 560 | 561 | 13,400 | 561 |
| 2015-01-13 | 570 | 570 | 565 | 566 | 19,900 | 566 |
| 2015-01-09 | 569 | 571 | 568 | 569 | 5,700 | 569 |
| 2015-01-08 | 568 | 575 | 565 | 568 | 7,800 | 568 |
| 2015-01-07 | 565 | 577 | 564 | 568 | 6,900 | 568 |
| 2015-01-06 | 570 | 574 | 564 | 566 | 13,300 | 566 |
| 2015-01-05 | 573 | 575 | 571 | 571 | 5,500 | 571 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株
