八洲電機(3153)の株価時系列情報
八洲電機(3153)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 | 329 | 331 | 327 | 331 | 17,700 |
2011/12/29 | 328 | 332 | 326 | 326 | 32,000 |
2011/12/28 | 332 | 333 | 328 | 330 | 33,400 |
2011/12/27 | 332 | 336 | 330 | 334 | 48,900 |
2011/12/26 | 328 | 330 | 326 | 330 | 17,200 |
2011/12/22 | 328 | 328 | 322 | 325 | 31,600 |
2011/12/21 | 322 | 329 | 322 | 329 | 39,000 |
2011/12/20 | 325 | 326 | 318 | 322 | 47,300 |
2011/12/19 | 332 | 333 | 325 | 326 | 42,700 |
2011/12/16 | 332 | 334 | 329 | 332 | 30,300 |
2011/12/15 | 336 | 336 | 331 | 331 | 56,400 |
2011/12/14 | 335 | 338 | 335 | 338 | 29,900 |
2011/12/13 | 338 | 340 | 336 | 339 | 43,800 |
2011/12/12 | 343 | 343 | 336 | 340 | 81,600 |
2011/12/09 | 340 | 343 | 337 | 341 | 389,000 |
2011/12/08 | 370 | 373 | 367 | 373 | 7,600 |
2011/12/07 | 373 | 374 | 366 | 366 | 6,200 |
2011/12/06 | 376 | 376 | 366 | 373 | 5,000 |
2011/12/05 | 380 | 388 | 373 | 375 | 13,200 |
2011/12/02 | 350 | 398 | 350 | 379 | 16,300 |
2011/12/01 | 353 | 356 | 339 | 356 | 33,100 |
2011/11/30 | 354 | 354 | 341 | 348 | 4,700 |
2011/11/29 | 361 | 361 | 349 | 350 | 10,400 |
2011/11/28 | 368 | 368 | 361 | 362 | 7,100 |
2011/11/25 | 369 | 371 | 360 | 367 | 35,900 |
2011/11/24 | 359 | 361 | 352 | 360 | 10,000 |
2011/11/22 | 350 | 364 | 349 | 360 | 14,700 |
2011/11/21 | 354 | 370 | 344 | 350 | 86,100 |
2011/11/18 | 343 | 343 | 343 | 343 | 1,000 |
2011/11/17 | 336 | 339 | 336 | 338 | 2,300 |
2011/11/16 | 337 | 338 | 336 | 336 | 1,100 |
2011/11/15 | 335 | 335 | 332 | 333 | 500 |
2011/11/14 | 337 | 337 | 321 | 337 | 4,600 |
2011/11/11 | 348 | 348 | 328 | 330 | 20,300 |
2011/11/10 | 345 | 346 | 342 | 346 | 900 |
2011/11/09 | 349 | 349 | 343 | 349 | 600 |
2011/11/08 | 344 | 350 | 343 | 349 | 3,100 |
2011/11/07 | 354 | 354 | 341 | 342 | 14,900 |
2011/11/04 | 354 | 355 | 348 | 354 | 3,900 |
2011/11/02 | 350 | 350 | 349 | 349 | 1,400 |
2011/11/01 | 349 | 353 | 349 | 352 | 1,500 |
2011/10/31 | 350 | 350 | 350 | 350 | 1,400 |
2011/10/28 | 350 | 350 | 348 | 348 | 300 |
2011/10/27 | 355 | 355 | 343 | 350 | 12,400 |
2011/10/26 | 347 | 353 | 347 | 353 | 6,300 |
2011/10/25 | 349 | 349 | 346 | 347 | 15,900 |
2011/10/24 | 350 | 350 | 348 | 349 | 7,800 |
2011/10/21 | 346 | 350 | 346 | 349 | 11,200 |
2011/10/20 | 347 | 347 | 345 | 345 | 1,400 |
2011/10/19 | 345 | 347 | 342 | 343 | 1,900 |
2011/10/18 | 341 | 343 | 341 | 343 | 800 |
2011/10/17 | 339 | 346 | 339 | 343 | 3,900 |
2011/10/14 | 344 | 344 | 341 | 341 | 1,800 |
2011/10/13 | 344 | 344 | 342 | 342 | 1,500 |
2011/10/12 | 342 | 342 | 341 | 341 | 200 |
2011/10/11 | 343 | 343 | 338 | 340 | 5,700 |
2011/10/07 | 340 | 343 | 340 | 340 | 700 |
2011/10/06 | 340 | 343 | 340 | 341 | 1,200 |
2011/10/05 | 342 | 343 | 340 | 340 | 7,000 |
2011/10/04 | 344 | 344 | 341 | 341 | 6,800 |
2011/10/03 | 346 | 347 | 345 | 346 | 4,600 |
2011/09/30 | 347 | 348 | 345 | 347 | 3,200 |
2011/09/29 | 343 | 347 | 343 | 347 | 4,100 |
2011/09/28 | 347 | 348 | 342 | 342 | 14,000 |
2011/09/27 | 365 | 365 | 358 | 363 | 23,700 |
2011/09/26 | 361 | 364 | 356 | 360 | 20,600 |
2011/09/22 | 363 | 364 | 360 | 362 | 19,400 |
2011/09/21 | 353 | 360 | 353 | 360 | 12,000 |
2011/09/20 | 353 | 354 | 349 | 352 | 12,400 |
2011/09/16 | 353 | 353 | 349 | 352 | 7,300 |
2011/09/15 | 352 | 354 | 350 | 353 | 19,200 |
2011/09/14 | 350 | 354 | 350 | 352 | 8,600 |
2011/09/13 | 345 | 350 | 345 | 349 | 17,300 |
2011/09/12 | 349 | 350 | 345 | 348 | 12,100 |
2011/09/09 | 349 | 349 | 348 | 349 | 3,100 |
2011/09/08 | 348 | 348 | 347 | 348 | 3,000 |
2011/09/07 | 345 | 346 | 341 | 345 | 2,000 |
2011/09/06 | 349 | 349 | 340 | 344 | 15,100 |
2011/09/05 | 347 | 347 | 346 | 347 | 3,200 |
2011/09/02 | 348 | 348 | 346 | 347 | 1,300 |
2011/09/01 | 344 | 348 | 344 | 344 | 3,200 |
2011/08/31 | 343 | 345 | 343 | 345 | 4,300 |
2011/08/30 | 342 | 346 | 339 | 344 | 26,700 |
2011/08/29 | 342 | 345 | 335 | 343 | 23,300 |
2011/08/26 | 343 | 345 | 341 | 345 | 17,400 |
2011/08/25 | 346 | 346 | 342 | 344 | 15,400 |
2011/08/24 | 345 | 348 | 344 | 348 | 4,800 |
2011/08/23 | 338 | 345 | 338 | 344 | 12,100 |
2011/08/22 | 344 | 345 | 342 | 342 | 3,500 |
2011/08/19 | 342 | 345 | 340 | 345 | 3,600 |
2011/08/18 | 342 | 344 | 341 | 342 | 4,700 |
2011/08/17 | 345 | 345 | 343 | 345 | 800 |
2011/08/16 | 345 | 345 | 341 | 341 | 5,400 |
2011/08/15 | 345 | 350 | 342 | 343 | 12,500 |
2011/08/12 | 347 | 347 | 344 | 344 | 2,800 |
2011/08/11 | 348 | 349 | 348 | 349 | 700 |
2011/08/10 | 344 | 351 | 342 | 347 | 900 |
2011/08/09 | 341 | 344 | 330 | 342 | 12,100 |
2011/08/08 | 357 | 357 | 347 | 348 | 5,000 |
2011/08/05 | 350 | 355 | 349 | 350 | 5,100 |
2011/08/04 | 358 | 358 | 353 | 358 | 6,100 |
2011/08/03 | 358 | 359 | 350 | 353 | 7,800 |
2011/08/02 | 366 | 366 | 355 | 362 | 11,500 |
2011/08/01 | 371 | 378 | 364 | 366 | 21,100 |
2011/07/29 | 347 | 364 | 344 | 364 | 10,200 |
2011/07/28 | 355 | 355 | 348 | 355 | 2,000 |
2011/07/27 | 360 | 360 | 350 | 353 | 8,700 |
2011/07/26 | 351 | 353 | 350 | 353 | 4,100 |
2011/07/25 | 359 | 359 | 348 | 351 | 60,000 |
2011/07/22 | 348 | 356 | 345 | 349 | 18,200 |
2011/07/21 | 350 | 350 | 345 | 348 | 8,200 |
2011/07/20 | 349 | 354 | 346 | 349 | 3,600 |
2011/07/19 | 350 | 356 | 348 | 349 | 2,800 |
2011/07/15 | 349 | 355 | 346 | 350 | 8,900 |
2011/07/14 | 345 | 349 | 344 | 349 | 7,300 |
2011/07/13 | 345 | 346 | 345 | 345 | 4,300 |
2011/07/12 | 344 | 345 | 343 | 345 | 1,900 |
2011/07/11 | 349 | 349 | 344 | 344 | 2,800 |
2011/07/08 | 341 | 349 | 341 | 349 | 2,400 |
2011/07/07 | 0 | 0 | 0 | 349 | 0 |
2011/07/06 | 345 | 349 | 345 | 349 | 3,500 |
2011/07/05 | 340 | 349 | 340 | 349 | 6,800 |
2011/07/04 | 347 | 349 | 347 | 347 | 1,200 |
2011/07/01 | 348 | 350 | 343 | 350 | 22,200 |
2011/06/30 | 340 | 345 | 336 | 345 | 12,500 |
2011/06/29 | 349 | 349 | 345 | 346 | 4,600 |
2011/06/28 | 344 | 348 | 344 | 348 | 5,100 |
2011/06/27 | 349 | 349 | 345 | 349 | 7,900 |
2011/06/24 | 346 | 348 | 343 | 347 | 19,100 |
2011/06/23 | 343 | 350 | 343 | 349 | 14,500 |
2011/06/22 | 343 | 345 | 343 | 343 | 8,100 |
2011/06/21 | 343 | 344 | 343 | 343 | 4,800 |
2011/06/20 | 342 | 343 | 342 | 343 | 2,200 |
2011/06/17 | 343 | 343 | 340 | 341 | 12,600 |
2011/06/16 | 340 | 347 | 340 | 347 | 2,400 |
2011/06/15 | 340 | 342 | 340 | 342 | 5,100 |
2011/06/14 | 342 | 343 | 340 | 343 | 3,200 |
2011/06/13 | 355 | 355 | 347 | 347 | 2,100 |
2011/06/10 | 340 | 350 | 340 | 347 | 5,600 |
2011/06/09 | 340 | 340 | 340 | 340 | 300 |
2011/06/08 | 344 | 345 | 344 | 345 | 700 |
2011/06/07 | 341 | 342 | 340 | 342 | 1,700 |
2011/06/06 | 347 | 349 | 337 | 341 | 700 |
2011/06/03 | 350 | 352 | 340 | 352 | 1,100 |
2011/06/02 | 346 | 346 | 346 | 346 | 400 |
2011/06/01 | 347 | 350 | 342 | 350 | 19,000 |
2011/05/31 | 341 | 345 | 341 | 345 | 1,200 |
2011/05/30 | 342 | 350 | 342 | 344 | 24,400 |
2011/05/27 | 341 | 342 | 340 | 342 | 22,500 |
2011/05/26 | 337 | 339 | 337 | 339 | 8,600 |
2011/05/25 | 344 | 344 | 337 | 337 | 24,600 |
2011/05/24 | 334 | 337 | 333 | 337 | 9,100 |
2011/05/23 | 329 | 341 | 329 | 338 | 6,700 |
2011/05/20 | 328 | 331 | 327 | 331 | 2,300 |
2011/05/19 | 327 | 330 | 327 | 329 | 5,900 |
2011/05/18 | 325 | 327 | 325 | 327 | 1,500 |
2011/05/17 | 325 | 325 | 325 | 325 | 700 |
2011/05/16 | 325 | 326 | 325 | 325 | 4,100 |
2011/05/13 | 325 | 325 | 325 | 325 | 5,100 |
2011/05/12 | 323 | 330 | 323 | 330 | 6,800 |
2011/05/11 | 325 | 325 | 325 | 325 | 13,500 |
2011/05/10 | 324 | 325 | 318 | 325 | 9,900 |
2011/05/09 | 319 | 319 | 317 | 317 | 11,500 |
2011/05/06 | 313 | 320 | 310 | 317 | 7,800 |
2011/05/02 | 320 | 320 | 315 | 316 | 5,100 |
2011/04/28 | 315 | 318 | 312 | 312 | 2,500 |
2011/04/27 | 328 | 328 | 313 | 321 | 8,800 |
2011/04/26 | 324 | 324 | 317 | 322 | 3,500 |
2011/04/25 | 329 | 329 | 319 | 319 | 16,000 |
2011/04/22 | 313 | 326 | 313 | 326 | 4,900 |
2011/04/21 | 312 | 318 | 309 | 316 | 5,200 |
2011/04/20 | 312 | 320 | 305 | 308 | 10,500 |
2011/04/19 | 316 | 323 | 311 | 320 | 3,200 |
2011/04/18 | 324 | 328 | 320 | 320 | 1,000 |
2011/04/15 | 326 | 328 | 326 | 328 | 600 |
2011/04/14 | 319 | 325 | 315 | 325 | 2,500 |
2011/04/13 | 305 | 314 | 305 | 314 | 3,300 |
2011/04/12 | 315 | 315 | 305 | 313 | 500 |
2011/04/11 | 307 | 307 | 307 | 307 | 600 |
2011/04/08 | 303 | 303 | 299 | 299 | 800 |
2011/04/07 | 314 | 314 | 301 | 301 | 3,400 |
2011/04/06 | 306 | 320 | 306 | 314 | 5,400 |
2011/04/05 | 320 | 320 | 300 | 306 | 18,200 |
2011/04/04 | 325 | 329 | 321 | 321 | 9,400 |
2011/04/01 | 327 | 336 | 327 | 328 | 2,400 |
2011/03/31 | 327 | 335 | 325 | 335 | 3,300 |
2011/03/30 | 332 | 341 | 322 | 335 | 9,800 |
2011/03/29 | 324 | 340 | 310 | 340 | 9,500 |
2011/03/28 | 340 | 349 | 340 | 345 | 5,500 |
2011/03/25 | 350 | 352 | 331 | 339 | 27,800 |
2011/03/24 | 358 | 358 | 343 | 347 | 27,100 |
2011/03/23 | 344 | 349 | 344 | 349 | 7,000 |
2011/03/22 | 340 | 342 | 328 | 340 | 17,100 |
2011/03/18 | 314 | 330 | 314 | 329 | 8,300 |
2011/03/17 | 290 | 317 | 290 | 313 | 14,300 |
2011/03/16 | 252 | 330 | 252 | 330 | 39,800 |
2011/03/15 | 317 | 317 | 250 | 268 | 45,500 |
2011/03/14 | 311 | 330 | 311 | 328 | 31,200 |
2011/03/11 | 365 | 376 | 363 | 375 | 13,600 |
2011/03/10 | 382 | 382 | 370 | 375 | 18,700 |
2011/03/09 | 390 | 392 | 382 | 388 | 24,900 |
2011/03/08 | 389 | 393 | 379 | 393 | 28,700 |
2011/03/07 | 381 | 391 | 378 | 386 | 75,200 |
2011/03/04 | 367 | 400 | 362 | 391 | 221,700 |
2011/03/03 | 347 | 351 | 345 | 351 | 10,600 |
2011/03/02 | 344 | 351 | 344 | 350 | 3,100 |
2011/03/01 | 349 | 354 | 344 | 349 | 7,600 |
2011/02/28 | 350 | 352 | 344 | 344 | 8,700 |
2011/02/25 | 357 | 357 | 342 | 352 | 38,000 |
2011/02/24 | 353 | 355 | 344 | 349 | 16,600 |
2011/02/23 | 346 | 353 | 344 | 351 | 12,300 |
2011/02/22 | 350 | 350 | 345 | 349 | 7,000 |
2011/02/21 | 351 | 351 | 350 | 350 | 2,200 |
2011/02/18 | 348 | 353 | 348 | 350 | 1,800 |
2011/02/17 | 348 | 354 | 347 | 350 | 29,000 |
2011/02/16 | 349 | 353 | 348 | 349 | 5,100 |
2011/02/15 | 350 | 355 | 346 | 355 | 36,700 |
2011/02/14 | 337 | 343 | 337 | 342 | 4,600 |
2011/02/10 | 336 | 338 | 333 | 335 | 4,800 |
2011/02/09 | 340 | 340 | 334 | 336 | 10,600 |
2011/02/08 | 336 | 340 | 336 | 338 | 4,600 |
2011/02/07 | 333 | 337 | 333 | 335 | 20,500 |
2011/02/04 | 337 | 340 | 336 | 337 | 6,500 |
2011/02/03 | 338 | 339 | 336 | 339 | 2,300 |
2011/02/02 | 341 | 343 | 335 | 337 | 6,800 |
2011/02/01 | 338 | 345 | 337 | 340 | 10,000 |
2011/01/31 | 349 | 356 | 337 | 337 | 18,000 |
2011/01/28 | 351 | 357 | 343 | 357 | 8,700 |
2011/01/27 | 359 | 361 | 351 | 352 | 24,000 |
2011/01/26 | 350 | 354 | 349 | 354 | 10,800 |
2011/01/25 | 359 | 359 | 351 | 351 | 19,200 |
2011/01/24 | 343 | 355 | 343 | 355 | 7,800 |
2011/01/21 | 352 | 352 | 341 | 341 | 8,700 |
2011/01/20 | 352 | 354 | 348 | 354 | 2,600 |
2011/01/19 | 349 | 355 | 347 | 352 | 4,200 |
2011/01/18 | 352 | 352 | 344 | 346 | 7,700 |
2011/01/17 | 347 | 352 | 347 | 352 | 7,800 |
2011/01/14 | 343 | 349 | 342 | 343 | 3,200 |
2011/01/13 | 352 | 352 | 342 | 345 | 4,400 |
2011/01/12 | 345 | 355 | 345 | 345 | 11,800 |
2011/01/11 | 360 | 360 | 349 | 351 | 10,100 |
2011/01/07 | 349 | 356 | 339 | 356 | 23,800 |
2011/01/06 | 337 | 350 | 332 | 346 | 29,100 |
2011/01/05 | 333 | 337 | 331 | 331 | 5,800 |
2011/01/04 | 332 | 335 | 327 | 333 | 6,600 |