丸善CHIホールディングス(3159)の株価時系列情報
丸善CHIホールディングス(3159)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 286 | 286 | 282 | 282 | 12,700 |
2010/12/29 | 279 | 283 | 278 | 282 | 8,200 |
2010/12/28 | 282 | 282 | 279 | 279 | 2,600 |
2010/12/27 | 284 | 284 | 276 | 280 | 25,000 |
2010/12/24 | 281 | 281 | 278 | 279 | 23,200 |
2010/12/22 | 279 | 281 | 278 | 281 | 13,000 |
2010/12/21 | 280 | 281 | 278 | 278 | 35,200 |
2010/12/20 | 281 | 281 | 276 | 279 | 179,400 |
2010/12/17 | 277 | 283 | 277 | 280 | 23,100 |
2010/12/16 | 280 | 283 | 279 | 283 | 28,100 |
2010/12/15 | 282 | 285 | 282 | 284 | 11,200 |
2010/12/14 | 290 | 291 | 282 | 283 | 28,600 |
2010/12/13 | 278 | 291 | 278 | 289 | 64,500 |
2010/12/10 | 298 | 299 | 286 | 297 | 36,700 |
2010/12/09 | 286 | 289 | 284 | 289 | 12,800 |
2010/12/08 | 280 | 285 | 277 | 285 | 23,700 |
2010/12/07 | 276 | 276 | 273 | 276 | 11,200 |
2010/12/06 | 274 | 276 | 272 | 276 | 21,000 |
2010/12/03 | 273 | 276 | 273 | 273 | 8,600 |
2010/12/02 | 273 | 276 | 273 | 273 | 13,400 |
2010/12/01 | 276 | 276 | 273 | 273 | 6,900 |
2010/11/30 | 276 | 277 | 275 | 276 | 4,800 |
2010/11/29 | 273 | 277 | 273 | 277 | 12,600 |
2010/11/26 | 277 | 278 | 272 | 272 | 26,300 |
2010/11/25 | 273 | 275 | 272 | 275 | 17,700 |
2010/11/24 | 273 | 277 | 272 | 272 | 13,500 |
2010/11/22 | 278 | 278 | 273 | 273 | 13,000 |
2010/11/19 | 276 | 280 | 275 | 280 | 14,100 |
2010/11/18 | 274 | 276 | 274 | 276 | 13,200 |
2010/11/17 | 270 | 276 | 270 | 274 | 9,500 |
2010/11/16 | 275 | 275 | 272 | 274 | 5,700 |
2010/11/15 | 275 | 278 | 271 | 275 | 38,000 |
2010/11/12 | 280 | 280 | 277 | 277 | 8,000 |
2010/11/11 | 282 | 282 | 280 | 280 | 11,000 |
2010/11/10 | 282 | 282 | 281 | 282 | 17,200 |
2010/11/09 | 277 | 281 | 277 | 281 | 8,900 |
2010/11/08 | 279 | 281 | 278 | 278 | 26,500 |
2010/11/05 | 285 | 285 | 280 | 283 | 15,700 |
2010/11/04 | 274 | 280 | 274 | 280 | 14,900 |
2010/11/02 | 273 | 274 | 273 | 274 | 7,400 |
2010/11/01 | 275 | 275 | 273 | 273 | 11,300 |
2010/10/29 | 280 | 287 | 274 | 274 | 25,800 |
2010/10/28 | 284 | 285 | 280 | 285 | 18,300 |
2010/10/27 | 282 | 288 | 281 | 283 | 10,600 |
2010/10/26 | 283 | 283 | 277 | 282 | 27,600 |
2010/10/25 | 274 | 277 | 274 | 275 | 7,100 |
2010/10/22 | 276 | 278 | 276 | 277 | 5,500 |
2010/10/21 | 276 | 277 | 275 | 276 | 13,000 |
2010/10/20 | 286 | 286 | 276 | 278 | 17,900 |
2010/10/19 | 299 | 299 | 288 | 290 | 25,300 |
2010/10/18 | 283 | 296 | 279 | 296 | 9,100 |
2010/10/15 | 274 | 282 | 274 | 280 | 12,900 |
2010/10/14 | 286 | 286 | 278 | 282 | 13,000 |
2010/10/13 | 278 | 286 | 278 | 283 | 26,300 |
2010/10/12 | 301 | 304 | 279 | 279 | 33,500 |
2010/10/08 | 273 | 295 | 273 | 291 | 54,200 |
2010/10/07 | 273 | 279 | 271 | 277 | 21,400 |
2010/10/06 | 271 | 288 | 271 | 284 | 46,900 |
2010/10/05 | 294 | 294 | 269 | 279 | 17,000 |
2010/10/04 | 306 | 306 | 294 | 294 | 45,500 |
2010/10/01 | 312 | 312 | 302 | 302 | 46,100 |
2010/09/30 | 322 | 322 | 312 | 312 | 5,300 |
2010/09/29 | 319 | 324 | 317 | 322 | 7,700 |
2010/09/28 | 323 | 326 | 321 | 323 | 17,400 |
2010/09/27 | 329 | 329 | 319 | 326 | 15,300 |
2010/09/24 | 320 | 325 | 312 | 313 | 35,700 |
2010/09/22 | 332 | 332 | 322 | 322 | 2,800 |
2010/09/21 | 331 | 336 | 331 | 331 | 2,800 |
2010/09/17 | 330 | 335 | 322 | 333 | 9,400 |
2010/09/16 | 330 | 332 | 330 | 330 | 21,900 |
2010/09/15 | 338 | 339 | 330 | 337 | 12,000 |
2010/09/14 | 339 | 339 | 334 | 334 | 11,900 |
2010/09/13 | 349 | 349 | 339 | 339 | 3,100 |
2010/09/10 | 348 | 348 | 340 | 344 | 39,000 |
2010/09/09 | 339 | 342 | 336 | 340 | 15,200 |
2010/09/08 | 338 | 338 | 333 | 335 | 11,100 |
2010/09/07 | 335 | 341 | 335 | 339 | 18,600 |
2010/09/06 | 340 | 340 | 335 | 339 | 6,300 |
2010/09/03 | 343 | 347 | 335 | 338 | 34,000 |
2010/09/02 | 345 | 360 | 336 | 340 | 95,800 |
2010/09/01 | 327 | 328 | 322 | 325 | 10,000 |
2010/08/31 | 341 | 341 | 333 | 335 | 4,300 |
2010/08/30 | 341 | 349 | 340 | 347 | 8,800 |
2010/08/27 | 322 | 337 | 322 | 337 | 10,400 |
2010/08/26 | 331 | 331 | 318 | 329 | 17,800 |
2010/08/25 | 310 | 320 | 305 | 315 | 11,500 |
2010/08/24 | 335 | 336 | 326 | 326 | 20,100 |
2010/08/23 | 340 | 342 | 337 | 337 | 18,500 |
2010/08/20 | 340 | 343 | 338 | 340 | 15,600 |
2010/08/19 | 351 | 351 | 339 | 350 | 11,100 |
2010/08/18 | 340 | 356 | 336 | 352 | 28,600 |
2010/08/17 | 340 | 341 | 339 | 339 | 8,700 |
2010/08/16 | 341 | 342 | 340 | 340 | 6,700 |
2010/08/13 | 341 | 342 | 339 | 341 | 12,700 |
2010/08/12 | 344 | 347 | 339 | 341 | 22,800 |
2010/08/11 | 347 | 350 | 347 | 348 | 17,700 |
2010/08/10 | 357 | 357 | 351 | 355 | 11,900 |
2010/08/09 | 346 | 353 | 346 | 353 | 7,500 |
2010/08/06 | 347 | 352 | 347 | 347 | 6,300 |
2010/08/05 | 349 | 350 | 346 | 350 | 9,500 |
2010/08/04 | 355 | 355 | 345 | 346 | 11,900 |
2010/08/03 | 345 | 360 | 345 | 353 | 25,700 |
2010/08/02 | 344 | 351 | 344 | 346 | 18,500 |
2010/07/30 | 360 | 361 | 349 | 352 | 23,500 |
2010/07/29 | 363 | 365 | 360 | 362 | 9,200 |
2010/07/28 | 365 | 365 | 361 | 365 | 4,100 |
2010/07/27 | 357 | 364 | 357 | 364 | 5,600 |
2010/07/26 | 370 | 370 | 354 | 357 | 14,800 |
2010/07/23 | 359 | 360 | 358 | 360 | 3,900 |
2010/07/22 | 354 | 359 | 352 | 359 | 10,900 |
2010/07/21 | 351 | 353 | 351 | 351 | 7,900 |
2010/07/20 | 358 | 358 | 350 | 350 | 5,600 |
2010/07/16 | 352 | 355 | 351 | 352 | 5,200 |
2010/07/15 | 353 | 360 | 351 | 360 | 7,700 |
2010/07/14 | 358 | 358 | 350 | 354 | 5,600 |
2010/07/13 | 357 | 358 | 350 | 350 | 11,600 |
2010/07/12 | 367 | 367 | 354 | 354 | 20,400 |
2010/07/09 | 363 | 365 | 356 | 357 | 19,800 |
2010/07/08 | 354 | 374 | 349 | 360 | 53,800 |
2010/07/07 | 351 | 351 | 346 | 349 | 5,300 |
2010/07/06 | 348 | 354 | 347 | 354 | 8,700 |
2010/07/05 | 343 | 356 | 343 | 356 | 10,300 |
2010/07/02 | 352 | 352 | 349 | 349 | 6,500 |
2010/07/01 | 348 | 353 | 348 | 352 | 7,600 |
2010/06/30 | 349 | 354 | 348 | 348 | 21,700 |
2010/06/29 | 360 | 360 | 349 | 349 | 6,600 |
2010/06/28 | 362 | 362 | 352 | 359 | 20,200 |
2010/06/25 | 345 | 349 | 345 | 349 | 20,600 |
2010/06/24 | 350 | 350 | 346 | 348 | 22,900 |
2010/06/23 | 352 | 355 | 348 | 348 | 21,200 |
2010/06/22 | 356 | 357 | 352 | 355 | 5,400 |
2010/06/21 | 349 | 364 | 349 | 357 | 12,900 |
2010/06/18 | 356 | 356 | 350 | 350 | 28,500 |
2010/06/17 | 356 | 364 | 356 | 356 | 11,300 |
2010/06/16 | 371 | 371 | 364 | 364 | 9,900 |
2010/06/15 | 363 | 373 | 362 | 363 | 21,100 |
2010/06/14 | 358 | 365 | 355 | 361 | 5,100 |
2010/06/11 | 351 | 359 | 351 | 358 | 24,900 |
2010/06/10 | 367 | 367 | 355 | 355 | 15,700 |
2010/06/09 | 365 | 370 | 354 | 357 | 16,400 |
2010/06/08 | 361 | 380 | 361 | 362 | 14,800 |
2010/06/07 | 376 | 382 | 367 | 374 | 16,600 |
2010/06/04 | 384 | 384 | 379 | 382 | 8,300 |
2010/06/03 | 380 | 387 | 379 | 384 | 9,400 |
2010/06/02 | 381 | 386 | 375 | 385 | 7,200 |
2010/06/01 | 392 | 393 | 382 | 389 | 17,300 |
2010/05/31 | 392 | 396 | 378 | 396 | 14,700 |
2010/05/28 | 389 | 394 | 382 | 392 | 38,400 |
2010/05/27 | 379 | 389 | 368 | 382 | 31,500 |
2010/05/26 | 371 | 382 | 363 | 381 | 84,000 |
2010/05/25 | 353 | 369 | 344 | 368 | 36,600 |
2010/05/24 | 346 | 358 | 339 | 358 | 22,900 |
2010/05/21 | 358 | 358 | 350 | 350 | 23,900 |
2010/05/20 | 349 | 361 | 349 | 360 | 15,400 |
2010/05/19 | 351 | 354 | 348 | 352 | 27,600 |
2010/05/18 | 360 | 362 | 350 | 350 | 46,500 |
2010/05/17 | 365 | 368 | 360 | 362 | 19,000 |
2010/05/14 | 364 | 364 | 360 | 360 | 11,200 |
2010/05/13 | 363 | 367 | 363 | 364 | 9,900 |
2010/05/12 | 374 | 376 | 357 | 361 | 34,300 |
2010/05/11 | 373 | 382 | 373 | 373 | 18,700 |
2010/05/10 | 371 | 375 | 368 | 373 | 28,000 |
2010/05/07 | 367 | 367 | 358 | 363 | 34,600 |
2010/05/06 | 379 | 380 | 369 | 372 | 26,700 |
2010/04/30 | 384 | 388 | 381 | 386 | 15,400 |
2010/04/28 | 391 | 391 | 383 | 383 | 19,400 |
2010/04/27 | 393 | 393 | 389 | 392 | 23,700 |
2010/04/26 | 394 | 394 | 389 | 393 | 49,000 |
2010/04/23 | 385 | 390 | 379 | 388 | 40,100 |
2010/04/22 | 389 | 389 | 382 | 385 | 23,400 |
2010/04/21 | 386 | 390 | 381 | 390 | 40,800 |
2010/04/20 | 378 | 390 | 375 | 389 | 30,800 |
2010/04/19 | 375 | 379 | 370 | 378 | 41,600 |
2010/04/16 | 387 | 387 | 379 | 381 | 33,300 |
2010/04/15 | 391 | 391 | 386 | 386 | 27,900 |
2010/04/14 | 384 | 389 | 380 | 386 | 73,900 |
2010/04/13 | 384 | 384 | 374 | 376 | 92,200 |
2010/04/12 | 398 | 402 | 381 | 384 | 177,300 |
2010/04/09 | 438 | 440 | 377 | 390 | 751,300 |
2010/04/08 | 365 | 435 | 365 | 406 | 838,300 |
2010/04/07 | 354 | 361 | 353 | 361 | 27,200 |
2010/04/06 | 355 | 355 | 353 | 355 | 54,500 |
2010/04/05 | 351 | 360 | 351 | 356 | 50,200 |
2010/04/02 | 357 | 357 | 354 | 355 | 22,100 |
2010/04/01 | 357 | 357 | 355 | 356 | 15,300 |
2010/03/31 | 356 | 358 | 355 | 358 | 25,700 |
2010/03/30 | 355 | 359 | 354 | 356 | 40,900 |
2010/03/29 | 355 | 361 | 346 | 358 | 42,700 |
2010/03/26 | 354 | 360 | 351 | 360 | 56,500 |
2010/03/25 | 353 | 353 | 350 | 351 | 35,300 |
2010/03/24 | 353 | 355 | 352 | 353 | 28,300 |
2010/03/23 | 351 | 353 | 351 | 351 | 25,000 |
2010/03/19 | 356 | 356 | 350 | 353 | 41,800 |
2010/03/18 | 355 | 358 | 353 | 357 | 24,600 |
2010/03/17 | 353 | 359 | 350 | 353 | 56,400 |
2010/03/16 | 360 | 360 | 348 | 355 | 102,800 |
2010/03/15 | 355 | 364 | 352 | 364 | 49,100 |
2010/03/12 | 350 | 360 | 350 | 360 | 40,100 |
2010/03/11 | 351 | 352 | 350 | 352 | 30,300 |
2010/03/10 | 359 | 359 | 351 | 351 | 39,500 |
2010/03/09 | 361 | 365 | 351 | 353 | 50,500 |
2010/03/08 | 365 | 365 | 359 | 360 | 32,500 |
2010/03/05 | 365 | 371 | 348 | 366 | 65,800 |
2010/03/04 | 374 | 374 | 363 | 364 | 44,100 |
2010/03/03 | 371 | 378 | 368 | 370 | 47,300 |
2010/03/02 | 370 | 376 | 366 | 373 | 46,500 |
2010/03/01 | 368 | 373 | 366 | 373 | 18,100 |
2010/02/26 | 378 | 378 | 363 | 367 | 20,900 |
2010/02/25 | 368 | 370 | 364 | 365 | 40,200 |
2010/02/24 | 371 | 383 | 362 | 368 | 72,100 |
2010/02/23 | 374 | 374 | 367 | 371 | 19,600 |
2010/02/22 | 368 | 377 | 368 | 373 | 18,500 |
2010/02/19 | 374 | 376 | 361 | 368 | 33,300 |
2010/02/18 | 360 | 376 | 360 | 368 | 46,600 |
2010/02/17 | 355 | 365 | 355 | 364 | 33,200 |
2010/02/16 | 360 | 371 | 355 | 357 | 37,600 |
2010/02/15 | 360 | 367 | 350 | 364 | 67,200 |
2010/02/12 | 373 | 373 | 358 | 360 | 60,600 |
2010/02/10 | 373 | 373 | 358 | 371 | 93,300 |
2010/02/09 | 383 | 386 | 361 | 366 | 103,200 |
2010/02/08 | 385 | 400 | 375 | 386 | 97,100 |
2010/02/05 | 373 | 395 | 357 | 388 | 208,800 |
2010/02/04 | 410 | 415 | 352 | 381 | 388,500 |
2010/02/03 | 460 | 467 | 410 | 417 | 341,300 |
2010/02/02 | 442 | 490 | 440 | 455 | 493,000 |
2010/02/01 | 610 | 610 | 540 | 540 | 49,100 |