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 |
---|---|---|---|---|---|
2011/12/30 | 194 | 198 | 193 | 198 | 16,800 |
2011/12/29 | 192 | 193 | 191 | 193 | 23,700 |
2011/12/28 | 194 | 196 | 191 | 192 | 56,400 |
2011/12/27 | 195 | 197 | 193 | 196 | 44,900 |
2011/12/26 | 207 | 207 | 198 | 199 | 81,100 |
2011/12/22 | 207 | 208 | 205 | 205 | 43,400 |
2011/12/21 | 208 | 209 | 205 | 207 | 75,000 |
2011/12/20 | 205 | 207 | 203 | 204 | 82,700 |
2011/12/19 | 213 | 218 | 205 | 210 | 337,100 |
2011/12/16 | 216 | 220 | 207 | 207 | 361,600 |
2011/12/15 | 236 | 236 | 226 | 226 | 188,400 |
2011/12/14 | 253 | 255 | 235 | 236 | 293,300 |
2011/12/13 | 264 | 277 | 255 | 256 | 434,300 |
2011/12/12 | 246 | 268 | 241 | 263 | 637,100 |
2011/12/09 | 238 | 239 | 228 | 238 | 209,300 |
2011/12/08 | 215 | 252 | 215 | 239 | 735,700 |
2011/12/07 | 208 | 211 | 204 | 211 | 39,500 |
2011/12/06 | 209 | 209 | 205 | 205 | 35,100 |
2011/12/05 | 202 | 208 | 202 | 208 | 28,200 |
2011/12/02 | 200 | 203 | 199 | 202 | 28,900 |
2011/12/01 | 204 | 204 | 197 | 202 | 41,300 |
2011/11/30 | 195 | 198 | 195 | 196 | 18,500 |
2011/11/29 | 193 | 195 | 192 | 194 | 43,200 |
2011/11/28 | 194 | 196 | 192 | 193 | 29,500 |
2011/11/25 | 199 | 199 | 191 | 191 | 28,100 |
2011/11/24 | 194 | 198 | 192 | 196 | 63,100 |
2011/11/22 | 190 | 192 | 189 | 192 | 34,700 |
2011/11/21 | 188 | 192 | 188 | 192 | 21,900 |
2011/11/18 | 187 | 190 | 187 | 189 | 16,800 |
2011/11/17 | 187 | 191 | 187 | 190 | 46,200 |
2011/11/16 | 193 | 193 | 190 | 192 | 23,000 |
2011/11/15 | 193 | 195 | 193 | 194 | 15,700 |
2011/11/14 | 196 | 197 | 189 | 194 | 28,300 |
2011/11/11 | 203 | 203 | 195 | 196 | 29,100 |
2011/11/10 | 204 | 204 | 195 | 198 | 35,200 |
2011/11/09 | 204 | 206 | 198 | 206 | 32,500 |
2011/11/08 | 195 | 210 | 195 | 199 | 91,000 |
2011/11/07 | 194 | 196 | 194 | 195 | 8,300 |
2011/11/04 | 196 | 199 | 194 | 196 | 27,900 |
2011/11/02 | 200 | 202 | 193 | 195 | 77,300 |
2011/11/01 | 204 | 205 | 202 | 202 | 35,700 |
2011/10/31 | 206 | 208 | 205 | 206 | 36,400 |
2011/10/28 | 209 | 214 | 206 | 207 | 74,200 |
2011/10/27 | 209 | 212 | 206 | 207 | 46,600 |
2011/10/26 | 210 | 210 | 205 | 208 | 41,100 |
2011/10/25 | 213 | 217 | 210 | 213 | 41,300 |
2011/10/24 | 220 | 220 | 213 | 213 | 37,800 |
2011/10/21 | 222 | 225 | 220 | 222 | 57,000 |
2011/10/20 | 211 | 225 | 211 | 218 | 54,400 |
2011/10/19 | 224 | 226 | 212 | 215 | 55,500 |
2011/10/18 | 222 | 228 | 220 | 223 | 73,800 |
2011/10/17 | 236 | 236 | 225 | 228 | 78,300 |
2011/10/14 | 240 | 241 | 230 | 235 | 114,700 |
2011/10/13 | 251 | 252 | 244 | 245 | 65,300 |
2011/10/12 | 254 | 260 | 249 | 252 | 138,600 |
2011/10/11 | 281 | 285 | 262 | 262 | 293,400 |
2011/10/07 | 272 | 297 | 272 | 296 | 75,700 |
2011/10/06 | 274 | 274 | 268 | 274 | 16,800 |
2011/10/05 | 276 | 276 | 266 | 270 | 41,900 |
2011/10/04 | 279 | 279 | 273 | 275 | 15,500 |
2011/10/03 | 281 | 283 | 277 | 279 | 15,100 |
2011/09/30 | 281 | 284 | 273 | 284 | 47,800 |
2011/09/29 | 262 | 285 | 261 | 278 | 58,300 |
2011/09/28 | 261 | 262 | 260 | 260 | 15,500 |
2011/09/27 | 257 | 259 | 251 | 259 | 30,900 |
2011/09/26 | 257 | 257 | 250 | 254 | 48,300 |
2011/09/22 | 245 | 261 | 245 | 259 | 48,300 |
2011/09/21 | 245 | 248 | 240 | 245 | 19,000 |
2011/09/20 | 240 | 244 | 240 | 244 | 23,600 |
2011/09/16 | 237 | 243 | 236 | 240 | 40,000 |
2011/09/15 | 252 | 252 | 230 | 239 | 115,900 |
2011/09/14 | 267 | 267 | 257 | 261 | 19,500 |
2011/09/13 | 264 | 268 | 262 | 265 | 40,300 |
2011/09/12 | 255 | 266 | 247 | 265 | 66,400 |
2011/09/09 | 247 | 268 | 245 | 262 | 73,000 |
2011/09/08 | 247 | 247 | 243 | 247 | 8,900 |
2011/09/07 | 231 | 247 | 231 | 244 | 33,900 |
2011/09/06 | 236 | 240 | 233 | 233 | 6,600 |
2011/09/05 | 236 | 250 | 236 | 239 | 16,300 |
2011/09/02 | 241 | 242 | 235 | 240 | 18,500 |
2011/09/01 | 249 | 251 | 233 | 244 | 42,600 |
2011/08/31 | 232 | 245 | 230 | 244 | 37,600 |
2011/08/30 | 223 | 229 | 223 | 229 | 23,600 |
2011/08/29 | 223 | 223 | 221 | 222 | 8,400 |
2011/08/26 | 222 | 227 | 219 | 222 | 28,300 |
2011/08/25 | 214 | 219 | 213 | 219 | 11,900 |
2011/08/24 | 211 | 214 | 211 | 212 | 8,100 |
2011/08/23 | 209 | 209 | 206 | 209 | 6,600 |
2011/08/22 | 210 | 213 | 207 | 207 | 3,400 |
2011/08/19 | 203 | 210 | 203 | 210 | 10,900 |
2011/08/18 | 213 | 213 | 208 | 210 | 1,900 |
2011/08/17 | 201 | 213 | 201 | 210 | 3,700 |
2011/08/16 | 206 | 207 | 201 | 207 | 3,000 |
2011/08/15 | 207 | 207 | 197 | 205 | 3,300 |
2011/08/12 | 207 | 207 | 204 | 204 | 2,800 |
2011/08/11 | 202 | 205 | 201 | 204 | 6,600 |
2011/08/10 | 212 | 212 | 206 | 208 | 29,000 |
2011/08/09 | 189 | 200 | 188 | 199 | 26,900 |
2011/08/08 | 210 | 214 | 192 | 197 | 32,100 |
2011/08/05 | 211 | 221 | 211 | 212 | 27,800 |
2011/08/04 | 211 | 229 | 211 | 222 | 41,000 |
2011/08/03 | 211 | 230 | 208 | 208 | 38,000 |
2011/08/02 | 211 | 212 | 211 | 211 | 1,700 |
2011/08/01 | 213 | 213 | 211 | 212 | 3,500 |
2011/07/29 | 215 | 215 | 212 | 213 | 3,600 |
2011/07/28 | 215 | 217 | 210 | 217 | 9,900 |
2011/07/27 | 223 | 223 | 217 | 219 | 5,500 |
2011/07/26 | 230 | 230 | 225 | 227 | 16,600 |
2011/07/25 | 222 | 225 | 219 | 224 | 7,200 |
2011/07/22 | 221 | 221 | 215 | 221 | 10,700 |
2011/07/21 | 217 | 222 | 217 | 220 | 4,500 |
2011/07/20 | 220 | 220 | 219 | 219 | 1,100 |
2011/07/19 | 218 | 220 | 218 | 219 | 2,300 |
2011/07/15 | 227 | 229 | 218 | 219 | 10,600 |
2011/07/14 | 226 | 234 | 226 | 227 | 4,000 |
2011/07/13 | 237 | 237 | 226 | 226 | 9,500 |
2011/07/12 | 231 | 236 | 231 | 233 | 5,600 |
2011/07/11 | 235 | 238 | 233 | 238 | 15,200 |
2011/07/08 | 231 | 237 | 231 | 237 | 13,100 |
2011/07/07 | 227 | 231 | 227 | 231 | 6,100 |
2011/07/06 | 220 | 227 | 219 | 227 | 10,600 |
2011/07/05 | 221 | 225 | 218 | 223 | 10,100 |
2011/07/04 | 216 | 221 | 216 | 219 | 7,400 |
2011/07/01 | 220 | 224 | 220 | 222 | 15,400 |
2011/06/30 | 218 | 220 | 217 | 220 | 2,700 |
2011/06/29 | 218 | 219 | 216 | 219 | 2,200 |
2011/06/28 | 212 | 216 | 208 | 215 | 5,200 |
2011/06/27 | 220 | 220 | 212 | 212 | 18,600 |
2011/06/24 | 209 | 217 | 209 | 217 | 7,600 |
2011/06/23 | 208 | 211 | 207 | 211 | 5,500 |
2011/06/22 | 207 | 211 | 207 | 210 | 6,100 |
2011/06/21 | 207 | 214 | 205 | 208 | 8,400 |
2011/06/20 | 207 | 209 | 207 | 209 | 3,500 |
2011/06/17 | 214 | 214 | 207 | 207 | 10,000 |
2011/06/16 | 211 | 212 | 211 | 211 | 2,000 |
2011/06/15 | 215 | 217 | 215 | 215 | 6,600 |
2011/06/14 | 212 | 216 | 212 | 216 | 14,700 |
2011/06/13 | 207 | 213 | 207 | 212 | 5,800 |
2011/06/10 | 215 | 218 | 212 | 212 | 33,100 |
2011/06/09 | 211 | 216 | 209 | 211 | 22,800 |
2011/06/08 | 210 | 213 | 209 | 211 | 10,000 |
2011/06/07 | 210 | 216 | 208 | 210 | 8,600 |
2011/06/06 | 213 | 216 | 213 | 213 | 14,300 |
2011/06/03 | 212 | 216 | 210 | 210 | 7,200 |
2011/06/02 | 211 | 214 | 211 | 214 | 4,100 |
2011/06/01 | 222 | 222 | 210 | 219 | 10,700 |
2011/05/31 | 221 | 223 | 220 | 222 | 17,600 |
2011/05/30 | 224 | 224 | 220 | 220 | 2,400 |
2011/05/27 | 225 | 225 | 221 | 223 | 4,400 |
2011/05/26 | 234 | 234 | 223 | 228 | 18,500 |
2011/05/25 | 218 | 223 | 216 | 223 | 9,400 |
2011/05/24 | 213 | 217 | 213 | 217 | 6,700 |
2011/05/23 | 214 | 215 | 211 | 211 | 11,300 |
2011/05/20 | 223 | 224 | 222 | 222 | 4,000 |
2011/05/19 | 227 | 227 | 224 | 226 | 12,300 |
2011/05/18 | 228 | 230 | 226 | 230 | 6,900 |
2011/05/17 | 225 | 228 | 223 | 226 | 2,900 |
2011/05/16 | 222 | 225 | 221 | 223 | 3,800 |
2011/05/13 | 229 | 229 | 223 | 224 | 8,000 |
2011/05/12 | 229 | 231 | 229 | 231 | 4,100 |
2011/05/11 | 241 | 241 | 232 | 233 | 8,700 |
2011/05/10 | 243 | 243 | 239 | 241 | 34,900 |
2011/05/09 | 235 | 238 | 231 | 238 | 18,000 |
2011/05/06 | 231 | 235 | 231 | 233 | 10,600 |
2011/05/02 | 235 | 238 | 234 | 234 | 5,400 |
2011/04/28 | 227 | 235 | 227 | 230 | 8,600 |
2011/04/27 | 230 | 230 | 228 | 229 | 3,900 |
2011/04/26 | 230 | 230 | 228 | 228 | 20,900 |
2011/04/25 | 229 | 230 | 227 | 230 | 4,700 |
2011/04/22 | 228 | 228 | 223 | 227 | 4,300 |
2011/04/21 | 230 | 230 | 221 | 228 | 16,200 |
2011/04/20 | 227 | 229 | 226 | 229 | 1,900 |
2011/04/19 | 226 | 232 | 226 | 228 | 10,600 |
2011/04/18 | 227 | 230 | 226 | 227 | 7,300 |
2011/04/15 | 229 | 230 | 228 | 228 | 9,800 |
2011/04/14 | 226 | 238 | 226 | 230 | 8,300 |
2011/04/13 | 228 | 232 | 226 | 226 | 16,900 |
2011/04/12 | 231 | 231 | 226 | 226 | 16,700 |
2011/04/11 | 236 | 239 | 233 | 236 | 16,200 |
2011/04/08 | 225 | 230 | 223 | 230 | 12,000 |
2011/04/07 | 226 | 230 | 223 | 227 | 3,000 |
2011/04/06 | 225 | 225 | 222 | 223 | 5,400 |
2011/04/05 | 226 | 227 | 222 | 225 | 14,700 |
2011/04/04 | 237 | 238 | 227 | 234 | 16,800 |
2011/04/01 | 245 | 245 | 240 | 240 | 8,300 |
2011/03/31 | 247 | 247 | 239 | 245 | 8,200 |
2011/03/30 | 247 | 247 | 241 | 245 | 13,900 |
2011/03/29 | 239 | 247 | 233 | 247 | 11,300 |
2011/03/28 | 248 | 248 | 235 | 243 | 48,500 |
2011/03/25 | 246 | 246 | 237 | 240 | 36,800 |
2011/03/24 | 244 | 245 | 240 | 241 | 21,200 |
2011/03/23 | 235 | 241 | 235 | 241 | 18,300 |
2011/03/22 | 232 | 246 | 225 | 238 | 51,100 |
2011/03/18 | 210 | 228 | 205 | 228 | 26,500 |
2011/03/17 | 195 | 207 | 187 | 198 | 53,600 |
2011/03/16 | 196 | 211 | 186 | 203 | 72,000 |
2011/03/15 | 252 | 258 | 186 | 212 | 49,900 |
2011/03/14 | 256 | 294 | 256 | 266 | 27,800 |
2011/03/11 | 291 | 292 | 288 | 288 | 27,600 |
2011/03/10 | 295 | 296 | 288 | 289 | 24,400 |
2011/03/09 | 292 | 295 | 291 | 293 | 13,600 |
2011/03/08 | 290 | 294 | 290 | 290 | 24,600 |
2011/03/07 | 295 | 295 | 289 | 289 | 14,300 |
2011/03/04 | 295 | 297 | 295 | 296 | 9,000 |
2011/03/03 | 296 | 297 | 295 | 295 | 17,700 |
2011/03/02 | 297 | 298 | 296 | 296 | 10,200 |
2011/03/01 | 301 | 301 | 300 | 300 | 8,300 |
2011/02/28 | 310 | 310 | 299 | 300 | 25,500 |
2011/02/25 | 295 | 298 | 295 | 296 | 8,900 |
2011/02/24 | 304 | 305 | 293 | 293 | 15,700 |
2011/02/23 | 314 | 314 | 306 | 306 | 14,700 |
2011/02/22 | 316 | 316 | 309 | 309 | 9,000 |
2011/02/21 | 315 | 315 | 313 | 314 | 6,200 |
2011/02/18 | 308 | 314 | 308 | 312 | 13,400 |
2011/02/17 | 306 | 313 | 305 | 312 | 22,800 |
2011/02/16 | 304 | 307 | 304 | 305 | 13,500 |
2011/02/15 | 311 | 311 | 305 | 305 | 6,000 |
2011/02/14 | 313 | 314 | 307 | 308 | 38,700 |
2011/02/10 | 316 | 316 | 312 | 312 | 21,200 |
2011/02/09 | 309 | 316 | 308 | 309 | 11,100 |
2011/02/08 | 314 | 314 | 306 | 306 | 6,600 |
2011/02/07 | 314 | 315 | 310 | 313 | 15,400 |
2011/02/04 | 325 | 325 | 311 | 315 | 32,600 |
2011/02/03 | 320 | 328 | 314 | 320 | 60,100 |
2011/02/02 | 315 | 321 | 310 | 318 | 40,200 |
2011/02/01 | 312 | 316 | 309 | 316 | 37,800 |
2011/01/31 | 291 | 310 | 290 | 310 | 34,200 |
2011/01/28 | 295 | 295 | 293 | 293 | 20,000 |
2011/01/27 | 300 | 300 | 297 | 297 | 12,800 |
2011/01/26 | 304 | 307 | 300 | 304 | 19,800 |
2011/01/25 | 295 | 300 | 295 | 296 | 8,100 |
2011/01/24 | 294 | 296 | 293 | 294 | 15,500 |
2011/01/21 | 298 | 300 | 292 | 295 | 14,100 |
2011/01/20 | 305 | 305 | 299 | 299 | 17,800 |
2011/01/19 | 304 | 304 | 300 | 303 | 10,800 |
2011/01/18 | 307 | 308 | 301 | 301 | 20,000 |
2011/01/17 | 311 | 311 | 304 | 307 | 16,500 |
2011/01/14 | 303 | 310 | 299 | 310 | 27,100 |
2011/01/13 | 310 | 320 | 296 | 305 | 55,100 |
2011/01/12 | 323 | 340 | 302 | 313 | 150,600 |
2011/01/11 | 284 | 315 | 281 | 315 | 128,800 |
2011/01/07 | 283 | 286 | 282 | 282 | 26,000 |
2011/01/06 | 284 | 284 | 281 | 282 | 7,600 |
2011/01/05 | 281 | 286 | 281 | 282 | 11,100 |
2011/01/04 | 288 | 288 | 282 | 283 | 11,000 |