日本和装ホールディングス(2499)の株価時系列情報
日本和装ホールディングス(2499)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 |
---|---|---|---|---|---|
2014/12/30 | 270 | 272 | 270 | 270 | 12,300 |
2014/12/29 | 270 | 271 | 269 | 270 | 20,300 |
2014/12/26 | 265 | 271 | 264 | 269 | 73,200 |
2014/12/25 | 289 | 289 | 284 | 284 | 53,000 |
2014/12/24 | 286 | 288 | 286 | 288 | 23,100 |
2014/12/22 | 286 | 286 | 285 | 286 | 22,600 |
2014/12/19 | 287 | 287 | 285 | 285 | 14,700 |
2014/12/18 | 287 | 288 | 285 | 287 | 21,900 |
2014/12/17 | 287 | 287 | 285 | 287 | 6,900 |
2014/12/16 | 287 | 287 | 285 | 285 | 9,700 |
2014/12/15 | 287 | 287 | 286 | 287 | 7,500 |
2014/12/12 | 285 | 288 | 285 | 286 | 10,600 |
2014/12/11 | 285 | 287 | 285 | 285 | 10,100 |
2014/12/10 | 287 | 290 | 285 | 286 | 30,600 |
2014/12/09 | 288 | 289 | 287 | 287 | 7,100 |
2014/12/08 | 289 | 290 | 287 | 287 | 14,700 |
2014/12/05 | 291 | 291 | 289 | 289 | 8,600 |
2014/12/04 | 290 | 291 | 288 | 291 | 8,800 |
2014/12/03 | 290 | 291 | 288 | 290 | 18,100 |
2014/12/02 | 289 | 290 | 288 | 289 | 9,200 |
2014/12/01 | 290 | 290 | 289 | 290 | 13,400 |
2014/11/28 | 290 | 290 | 288 | 289 | 10,900 |
2014/11/27 | 291 | 292 | 288 | 291 | 24,800 |
2014/11/26 | 288 | 292 | 287 | 287 | 42,100 |
2014/11/25 | 283 | 287 | 283 | 286 | 35,600 |
2014/11/21 | 281 | 283 | 281 | 283 | 8,000 |
2014/11/20 | 282 | 283 | 281 | 283 | 6,200 |
2014/11/19 | 280 | 282 | 280 | 281 | 4,600 |
2014/11/18 | 282 | 282 | 280 | 280 | 19,300 |
2014/11/17 | 283 | 283 | 281 | 282 | 4,800 |
2014/11/14 | 284 | 284 | 281 | 283 | 6,400 |
2014/11/13 | 280 | 282 | 280 | 282 | 11,200 |
2014/11/12 | 282 | 284 | 282 | 284 | 8,500 |
2014/11/11 | 282 | 283 | 280 | 282 | 7,100 |
2014/11/10 | 281 | 282 | 280 | 281 | 7,200 |
2014/11/07 | 281 | 282 | 278 | 281 | 11,200 |
2014/11/06 | 281 | 282 | 277 | 279 | 9,700 |
2014/11/05 | 279 | 281 | 279 | 281 | 6,100 |
2014/11/04 | 280 | 282 | 278 | 279 | 24,700 |
2014/10/31 | 283 | 284 | 275 | 282 | 19,700 |
2014/10/30 | 283 | 284 | 282 | 283 | 3,100 |
2014/10/29 | 283 | 284 | 280 | 283 | 9,500 |
2014/10/28 | 283 | 283 | 281 | 281 | 4,300 |
2014/10/27 | 282 | 282 | 281 | 281 | 9,000 |
2014/10/24 | 283 | 283 | 279 | 280 | 5,700 |
2014/10/23 | 281 | 282 | 279 | 281 | 5,600 |
2014/10/22 | 280 | 282 | 280 | 280 | 2,000 |
2014/10/21 | 283 | 283 | 278 | 280 | 7,700 |
2014/10/20 | 277 | 281 | 276 | 281 | 10,900 |
2014/10/17 | 277 | 280 | 274 | 276 | 8,800 |
2014/10/16 | 278 | 283 | 277 | 277 | 14,800 |
2014/10/15 | 281 | 281 | 278 | 279 | 4,900 |
2014/10/14 | 282 | 282 | 273 | 278 | 22,300 |
2014/10/10 | 284 | 284 | 280 | 281 | 6,000 |
2014/10/09 | 285 | 285 | 282 | 284 | 4,000 |
2014/10/08 | 285 | 286 | 280 | 284 | 39,300 |
2014/10/07 | 285 | 286 | 285 | 285 | 3,400 |
2014/10/06 | 286 | 286 | 283 | 285 | 4,500 |
2014/10/03 | 283 | 285 | 283 | 285 | 2,600 |
2014/10/02 | 284 | 285 | 283 | 283 | 11,300 |
2014/10/01 | 286 | 286 | 284 | 285 | 8,500 |
2014/09/30 | 285 | 285 | 284 | 285 | 7,000 |
2014/09/29 | 285 | 285 | 283 | 284 | 6,500 |
2014/09/26 | 283 | 284 | 282 | 282 | 4,100 |
2014/09/25 | 283 | 283 | 280 | 280 | 7,400 |
2014/09/24 | 283 | 283 | 281 | 281 | 7,400 |
2014/09/22 | 282 | 283 | 280 | 283 | 5,800 |
2014/09/19 | 283 | 283 | 281 | 282 | 10,600 |
2014/09/18 | 282 | 282 | 279 | 281 | 9,700 |
2014/09/17 | 281 | 283 | 281 | 282 | 4,400 |
2014/09/16 | 281 | 283 | 280 | 281 | 14,800 |
2014/09/12 | 283 | 284 | 282 | 283 | 4,700 |
2014/09/11 | 286 | 286 | 284 | 285 | 3,000 |
2014/09/10 | 284 | 284 | 283 | 283 | 3,100 |
2014/09/09 | 286 | 287 | 284 | 284 | 7,800 |
2014/09/08 | 284 | 286 | 284 | 285 | 11,900 |
2014/09/05 | 284 | 284 | 282 | 284 | 3,800 |
2014/09/04 | 284 | 284 | 282 | 283 | 5,800 |
2014/09/03 | 283 | 283 | 280 | 281 | 14,000 |
2014/09/02 | 279 | 281 | 279 | 280 | 5,200 |
2014/09/01 | 280 | 281 | 279 | 280 | 5,400 |
2014/08/29 | 282 | 282 | 273 | 280 | 16,600 |
2014/08/28 | 280 | 280 | 278 | 278 | 2,400 |
2014/08/27 | 280 | 281 | 276 | 279 | 8,500 |
2014/08/26 | 280 | 280 | 278 | 279 | 3,000 |
2014/08/25 | 279 | 280 | 278 | 279 | 3,900 |
2014/08/22 | 279 | 279 | 277 | 277 | 1,400 |
2014/08/21 | 279 | 279 | 276 | 277 | 7,200 |
2014/08/20 | 279 | 279 | 276 | 279 | 3,700 |
2014/08/19 | 279 | 279 | 278 | 278 | 1,000 |
2014/08/18 | 279 | 280 | 276 | 276 | 3,900 |
2014/08/15 | 277 | 278 | 277 | 277 | 3,100 |
2014/08/14 | 278 | 278 | 276 | 277 | 1,700 |
2014/08/13 | 277 | 277 | 275 | 275 | 700 |
2014/08/12 | 277 | 277 | 273 | 275 | 4,900 |
2014/08/11 | 275 | 276 | 274 | 275 | 3,300 |
2014/08/08 | 275 | 275 | 271 | 274 | 6,300 |
2014/08/07 | 276 | 276 | 274 | 274 | 2,700 |
2014/08/06 | 276 | 276 | 274 | 274 | 1,200 |
2014/08/05 | 275 | 276 | 275 | 276 | 2,500 |
2014/08/04 | 275 | 275 | 270 | 275 | 16,400 |
2014/08/01 | 281 | 281 | 272 | 277 | 31,600 |
2014/07/31 | 286 | 287 | 282 | 284 | 35,100 |
2014/07/30 | 283 | 285 | 281 | 282 | 16,200 |
2014/07/29 | 282 | 283 | 281 | 283 | 8,000 |
2014/07/28 | 280 | 283 | 280 | 281 | 17,400 |
2014/07/25 | 278 | 280 | 278 | 279 | 5,000 |
2014/07/24 | 279 | 279 | 277 | 278 | 4,100 |
2014/07/23 | 278 | 278 | 276 | 278 | 1,800 |
2014/07/22 | 279 | 279 | 277 | 278 | 2,600 |
2014/07/18 | 279 | 279 | 276 | 278 | 5,700 |
2014/07/17 | 279 | 279 | 277 | 278 | 15,900 |
2014/07/16 | 279 | 279 | 278 | 278 | 2,300 |
2014/07/15 | 279 | 279 | 276 | 277 | 5,400 |
2014/07/14 | 276 | 278 | 275 | 278 | 5,400 |
2014/07/11 | 277 | 277 | 275 | 276 | 3,000 |
2014/07/10 | 275 | 278 | 275 | 276 | 5,400 |
2014/07/09 | 278 | 279 | 275 | 277 | 6,900 |
2014/07/08 | 279 | 279 | 274 | 278 | 41,300 |
2014/07/07 | 281 | 281 | 279 | 281 | 4,200 |
2014/07/04 | 281 | 282 | 279 | 282 | 6,500 |
2014/07/03 | 279 | 282 | 279 | 281 | 5,300 |
2014/07/02 | 280 | 281 | 280 | 281 | 6,800 |
2014/07/01 | 280 | 280 | 278 | 280 | 6,900 |
2014/06/30 | 277 | 281 | 277 | 279 | 14,900 |
2014/06/27 | 282 | 282 | 276 | 277 | 14,300 |
2014/06/26 | 279 | 282 | 276 | 279 | 13,200 |
2014/06/25 | 282 | 284 | 279 | 284 | 12,500 |
2014/06/24 | 281 | 283 | 276 | 281 | 13,900 |
2014/06/23 | 282 | 282 | 276 | 281 | 21,700 |
2014/06/20 | 281 | 283 | 279 | 281 | 13,700 |
2014/06/19 | 281 | 282 | 280 | 281 | 5,600 |
2014/06/18 | 281 | 284 | 280 | 281 | 15,600 |
2014/06/17 | 282 | 282 | 279 | 279 | 9,200 |
2014/06/16 | 279 | 281 | 279 | 281 | 10,500 |
2014/06/13 | 282 | 283 | 278 | 280 | 24,600 |
2014/06/12 | 279 | 280 | 278 | 279 | 8,600 |
2014/06/11 | 277 | 278 | 276 | 278 | 7,600 |
2014/06/10 | 278 | 278 | 276 | 277 | 2,900 |
2014/06/09 | 277 | 278 | 276 | 277 | 7,100 |
2014/06/06 | 275 | 277 | 275 | 276 | 3,900 |
2014/06/05 | 275 | 276 | 274 | 275 | 8,800 |
2014/06/04 | 275 | 276 | 274 | 275 | 13,400 |
2014/06/03 | 274 | 276 | 273 | 275 | 11,300 |
2014/06/02 | 273 | 274 | 272 | 274 | 7,800 |
2014/05/30 | 272 | 273 | 271 | 273 | 6,400 |
2014/05/29 | 272 | 272 | 271 | 272 | 8,100 |
2014/05/28 | 272 | 273 | 271 | 272 | 6,300 |
2014/05/27 | 272 | 272 | 270 | 271 | 2,700 |
2014/05/26 | 269 | 272 | 269 | 272 | 2,500 |
2014/05/23 | 272 | 272 | 269 | 270 | 2,000 |
2014/05/22 | 270 | 272 | 269 | 272 | 1,400 |
2014/05/21 | 273 | 273 | 267 | 271 | 11,800 |
2014/05/20 | 269 | 270 | 267 | 270 | 2,900 |
2014/05/19 | 270 | 270 | 267 | 267 | 5,200 |
2014/05/16 | 271 | 271 | 268 | 268 | 2,700 |
2014/05/15 | 271 | 271 | 269 | 269 | 3,400 |
2014/05/14 | 271 | 271 | 269 | 270 | 3,100 |
2014/05/13 | 272 | 272 | 268 | 268 | 5,800 |
2014/05/12 | 270 | 272 | 269 | 269 | 5,400 |
2014/05/09 | 272 | 273 | 270 | 270 | 1,700 |
2014/05/08 | 273 | 273 | 269 | 269 | 4,500 |
2014/05/07 | 272 | 272 | 269 | 270 | 4,400 |
2014/05/02 | 272 | 273 | 271 | 271 | 1,800 |
2014/05/01 | 276 | 276 | 271 | 272 | 12,200 |
2014/04/30 | 270 | 272 | 267 | 272 | 6,000 |
2014/04/28 | 271 | 271 | 269 | 270 | 2,600 |
2014/04/25 | 268 | 270 | 268 | 268 | 1,700 |
2014/04/24 | 269 | 269 | 266 | 268 | 4,600 |
2014/04/23 | 270 | 271 | 266 | 269 | 7,500 |
2014/04/22 | 270 | 270 | 268 | 268 | 3,800 |
2014/04/21 | 270 | 272 | 269 | 272 | 7,700 |
2014/04/18 | 271 | 273 | 269 | 273 | 4,300 |
2014/04/17 | 268 | 271 | 268 | 271 | 2,100 |
2014/04/16 | 267 | 270 | 267 | 269 | 2,300 |
2014/04/15 | 269 | 269 | 266 | 267 | 3,300 |
2014/04/14 | 267 | 269 | 266 | 266 | 5,200 |
2014/04/11 | 265 | 268 | 261 | 268 | 12,400 |
2014/04/10 | 278 | 278 | 267 | 267 | 9,700 |
2014/04/09 | 267 | 270 | 267 | 269 | 7,900 |
2014/04/08 | 275 | 275 | 274 | 274 | 2,200 |
2014/04/07 | 274 | 275 | 274 | 275 | 1,100 |
2014/04/04 | 275 | 275 | 273 | 275 | 1,300 |
2014/04/03 | 277 | 277 | 275 | 275 | 2,700 |
2014/04/02 | 277 | 278 | 275 | 276 | 1,600 |
2014/04/01 | 278 | 278 | 276 | 276 | 5,600 |
2014/03/31 | 273 | 274 | 273 | 274 | 4,600 |
2014/03/28 | 271 | 272 | 270 | 271 | 1,700 |
2014/03/27 | 268 | 270 | 267 | 270 | 3,300 |
2014/03/26 | 268 | 271 | 268 | 268 | 4,200 |
2014/03/25 | 268 | 271 | 267 | 271 | 3,200 |
2014/03/24 | 270 | 272 | 268 | 270 | 3,800 |
2014/03/20 | 274 | 274 | 270 | 270 | 5,600 |
2014/03/19 | 270 | 273 | 270 | 273 | 2,200 |
2014/03/18 | 271 | 271 | 270 | 271 | 2,700 |
2014/03/17 | 271 | 273 | 271 | 271 | 2,300 |
2014/03/14 | 273 | 273 | 269 | 270 | 7,100 |
2014/03/13 | 273 | 273 | 272 | 272 | 1,000 |
2014/03/12 | 272 | 274 | 271 | 272 | 2,200 |
2014/03/11 | 273 | 274 | 272 | 272 | 3,100 |
2014/03/10 | 271 | 273 | 271 | 272 | 3,200 |
2014/03/07 | 272 | 273 | 271 | 271 | 1,500 |
2014/03/06 | 273 | 273 | 272 | 272 | 1,200 |
2014/03/05 | 273 | 274 | 272 | 272 | 900 |
2014/03/04 | 274 | 274 | 271 | 271 | 1,200 |
2014/03/03 | 274 | 274 | 271 | 273 | 6,200 |
2014/02/28 | 273 | 273 | 270 | 273 | 1,700 |
2014/02/27 | 274 | 274 | 269 | 271 | 4,000 |
2014/02/26 | 272 | 273 | 271 | 273 | 2,400 |
2014/02/25 | 268 | 271 | 268 | 271 | 2,800 |
2014/02/24 | 269 | 273 | 267 | 270 | 8,000 |
2014/02/21 | 267 | 270 | 267 | 269 | 7,200 |
2014/02/20 | 269 | 271 | 268 | 270 | 2,600 |
2014/02/19 | 269 | 270 | 269 | 270 | 2,000 |
2014/02/18 | 269 | 270 | 267 | 268 | 3,000 |
2014/02/17 | 271 | 273 | 268 | 268 | 2,400 |
2014/02/14 | 270 | 271 | 267 | 267 | 5,200 |
2014/02/13 | 270 | 273 | 270 | 273 | 1,100 |
2014/02/12 | 272 | 274 | 267 | 274 | 9,300 |
2014/02/10 | 270 | 271 | 267 | 270 | 4,900 |
2014/02/07 | 268 | 270 | 263 | 267 | 4,400 |
2014/02/06 | 268 | 269 | 260 | 267 | 7,000 |
2014/02/05 | 263 | 268 | 263 | 267 | 8,800 |
2014/02/04 | 270 | 270 | 260 | 261 | 19,200 |
2014/02/03 | 276 | 277 | 272 | 274 | 11,700 |
2014/01/31 | 277 | 278 | 274 | 277 | 7,800 |
2014/01/30 | 276 | 277 | 271 | 274 | 13,200 |
2014/01/29 | 277 | 277 | 275 | 277 | 8,000 |
2014/01/28 | 275 | 277 | 274 | 277 | 4,800 |
2014/01/27 | 275 | 278 | 273 | 275 | 15,400 |
2014/01/24 | 279 | 279 | 277 | 279 | 6,600 |
2014/01/23 | 281 | 281 | 279 | 279 | 6,400 |
2014/01/22 | 280 | 281 | 280 | 281 | 6,300 |
2014/01/21 | 281 | 282 | 280 | 281 | 11,200 |
2014/01/20 | 280 | 281 | 278 | 281 | 12,500 |
2014/01/17 | 278 | 280 | 277 | 278 | 6,100 |
2014/01/16 | 280 | 280 | 278 | 279 | 10,700 |
2014/01/15 | 279 | 280 | 277 | 279 | 6,900 |
2014/01/14 | 280 | 280 | 275 | 279 | 16,200 |
2014/01/10 | 278 | 280 | 277 | 278 | 7,800 |
2014/01/09 | 276 | 279 | 276 | 277 | 10,900 |
2014/01/08 | 276 | 280 | 273 | 275 | 30,300 |
2014/01/07 | 278 | 278 | 276 | 278 | 16,500 |
2014/01/06 | 278 | 279 | 277 | 278 | 18,800 |