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 |
---|---|---|---|---|---|
2013/12/30 | 431 | 435 | 431 | 435 | 31,900 |
2013/12/27 | 429 | 430 | 424 | 430 | 27,000 |
2013/12/26 | 428 | 428 | 424 | 427 | 32,600 |
2013/12/25 | 420 | 424 | 419 | 421 | 43,200 |
2013/12/24 | 424 | 429 | 418 | 420 | 56,100 |
2013/12/20 | 423 | 425 | 421 | 423 | 19,400 |
2013/12/19 | 420 | 424 | 419 | 424 | 38,300 |
2013/12/18 | 419 | 420 | 418 | 420 | 19,300 |
2013/12/17 | 419 | 419 | 417 | 419 | 7,100 |
2013/12/16 | 417 | 418 | 416 | 417 | 33,400 |
2013/12/13 | 415 | 418 | 415 | 416 | 57,000 |
2013/12/12 | 416 | 418 | 415 | 416 | 12,200 |
2013/12/11 | 417 | 418 | 415 | 416 | 19,100 |
2013/12/10 | 418 | 418 | 416 | 417 | 46,500 |
2013/12/09 | 418 | 418 | 415 | 417 | 32,600 |
2013/12/06 | 414 | 417 | 414 | 416 | 25,800 |
2013/12/05 | 416 | 417 | 410 | 414 | 65,900 |
2013/12/04 | 417 | 417 | 414 | 414 | 38,100 |
2013/12/03 | 418 | 419 | 415 | 416 | 31,300 |
2013/12/02 | 417 | 422 | 416 | 417 | 29,600 |
2013/11/29 | 417 | 419 | 415 | 417 | 22,900 |
2013/11/28 | 416 | 417 | 413 | 414 | 73,900 |
2013/11/27 | 417 | 418 | 415 | 416 | 27,400 |
2013/11/26 | 423 | 423 | 416 | 419 | 44,600 |
2013/11/25 | 423 | 423 | 418 | 423 | 33,800 |
2013/11/22 | 415 | 422 | 414 | 422 | 97,900 |
2013/11/21 | 417 | 417 | 411 | 413 | 104,800 |
2013/11/20 | 414 | 418 | 414 | 417 | 38,700 |
2013/11/19 | 416 | 419 | 414 | 417 | 55,500 |
2013/11/18 | 423 | 424 | 419 | 421 | 17,400 |
2013/11/15 | 424 | 425 | 419 | 421 | 25,000 |
2013/11/14 | 422 | 423 | 420 | 423 | 9,500 |
2013/11/13 | 422 | 422 | 421 | 421 | 5,400 |
2013/11/12 | 416 | 421 | 416 | 421 | 14,500 |
2013/11/11 | 423 | 423 | 416 | 417 | 27,200 |
2013/11/08 | 420 | 423 | 418 | 419 | 10,900 |
2013/11/07 | 423 | 423 | 421 | 421 | 3,700 |
2013/11/06 | 423 | 423 | 421 | 423 | 4,600 |
2013/11/05 | 420 | 424 | 417 | 422 | 15,400 |
2013/11/01 | 422 | 425 | 417 | 418 | 22,100 |
2013/10/31 | 425 | 425 | 421 | 424 | 11,700 |
2013/10/30 | 424 | 425 | 420 | 420 | 43,100 |
2013/10/29 | 424 | 424 | 422 | 423 | 12,800 |
2013/10/28 | 422 | 424 | 421 | 424 | 11,100 |
2013/10/25 | 423 | 423 | 421 | 421 | 31,900 |
2013/10/24 | 423 | 423 | 419 | 423 | 11,300 |
2013/10/23 | 421 | 424 | 419 | 420 | 18,200 |
2013/10/22 | 423 | 423 | 417 | 421 | 23,500 |
2013/10/21 | 422 | 424 | 417 | 422 | 22,700 |
2013/10/18 | 421 | 422 | 420 | 420 | 8,400 |
2013/10/17 | 421 | 422 | 421 | 422 | 7,700 |
2013/10/16 | 420 | 422 | 419 | 421 | 10,800 |
2013/10/15 | 421 | 421 | 419 | 421 | 8,500 |
2013/10/11 | 420 | 423 | 419 | 421 | 11,900 |
2013/10/10 | 420 | 420 | 411 | 418 | 9,600 |
2013/10/09 | 411 | 420 | 406 | 420 | 22,600 |
2013/10/08 | 410 | 412 | 409 | 411 | 14,900 |
2013/10/07 | 413 | 414 | 410 | 412 | 18,300 |
2013/10/04 | 415 | 416 | 411 | 414 | 15,900 |
2013/10/03 | 415 | 418 | 415 | 416 | 11,500 |
2013/10/02 | 417 | 418 | 415 | 415 | 15,700 |
2013/10/01 | 416 | 420 | 416 | 417 | 13,300 |
2013/09/30 | 420 | 420 | 416 | 418 | 25,000 |
2013/09/27 | 420 | 424 | 420 | 423 | 20,500 |
2013/09/26 | 420 | 425 | 414 | 424 | 70,400 |
2013/09/25 | 434 | 435 | 432 | 435 | 95,200 |
2013/09/24 | 433 | 433 | 429 | 433 | 54,600 |
2013/09/20 | 430 | 432 | 429 | 431 | 35,700 |
2013/09/19 | 431 | 432 | 425 | 432 | 40,600 |
2013/09/18 | 432 | 433 | 427 | 428 | 42,100 |
2013/09/17 | 432 | 432 | 430 | 430 | 23,000 |
2013/09/13 | 427 | 431 | 426 | 429 | 35,500 |
2013/09/12 | 432 | 433 | 426 | 426 | 28,600 |
2013/09/11 | 432 | 434 | 425 | 432 | 35,900 |
2013/09/10 | 430 | 431 | 425 | 431 | 41,300 |
2013/09/09 | 432 | 432 | 428 | 429 | 34,600 |
2013/09/06 | 426 | 426 | 421 | 425 | 15,700 |
2013/09/05 | 424 | 426 | 422 | 426 | 14,300 |
2013/09/04 | 424 | 425 | 422 | 423 | 15,100 |
2013/09/03 | 425 | 425 | 419 | 424 | 12,300 |
2013/09/02 | 423 | 424 | 418 | 424 | 8,200 |
2013/08/30 | 417 | 419 | 410 | 414 | 27,300 |
2013/08/29 | 419 | 421 | 416 | 416 | 13,800 |
2013/08/28 | 420 | 421 | 418 | 420 | 14,700 |
2013/08/27 | 421 | 425 | 419 | 421 | 29,500 |
2013/08/26 | 430 | 430 | 421 | 425 | 24,800 |
2013/08/23 | 426 | 426 | 423 | 426 | 22,600 |
2013/08/22 | 427 | 427 | 423 | 426 | 15,800 |
2013/08/21 | 428 | 430 | 421 | 424 | 19,600 |
2013/08/20 | 431 | 431 | 427 | 427 | 11,000 |
2013/08/19 | 430 | 430 | 427 | 428 | 6,400 |
2013/08/16 | 427 | 430 | 426 | 426 | 8,200 |
2013/08/15 | 424 | 430 | 424 | 427 | 13,200 |
2013/08/14 | 420 | 423 | 420 | 423 | 11,700 |
2013/08/13 | 420 | 420 | 417 | 420 | 19,700 |
2013/08/12 | 428 | 430 | 415 | 416 | 32,700 |
2013/08/09 | 430 | 430 | 425 | 426 | 14,300 |
2013/08/08 | 426 | 432 | 426 | 429 | 9,600 |
2013/08/07 | 434 | 435 | 430 | 430 | 12,000 |
2013/08/06 | 435 | 435 | 428 | 433 | 13,800 |
2013/08/05 | 434 | 434 | 430 | 431 | 13,100 |
2013/08/02 | 425 | 430 | 419 | 428 | 24,800 |
2013/08/01 | 422 | 427 | 416 | 422 | 26,800 |
2013/07/31 | 425 | 435 | 425 | 434 | 25,100 |
2013/07/30 | 425 | 431 | 423 | 427 | 18,100 |
2013/07/29 | 431 | 433 | 424 | 427 | 21,600 |
2013/07/26 | 435 | 435 | 430 | 434 | 26,400 |
2013/07/25 | 436 | 439 | 427 | 432 | 90,800 |
2013/07/24 | 429 | 431 | 423 | 431 | 57,100 |
2013/07/23 | 419 | 421 | 418 | 421 | 37,300 |
2013/07/22 | 417 | 419 | 416 | 417 | 32,300 |
2013/07/19 | 415 | 416 | 413 | 416 | 16,500 |
2013/07/18 | 413 | 415 | 413 | 414 | 18,900 |
2013/07/17 | 414 | 415 | 413 | 415 | 16,900 |
2013/07/16 | 417 | 417 | 413 | 413 | 11,200 |
2013/07/12 | 413 | 416 | 410 | 413 | 14,000 |
2013/07/11 | 416 | 416 | 410 | 413 | 31,600 |
2013/07/10 | 415 | 416 | 412 | 414 | 13,500 |
2013/07/09 | 415 | 416 | 410 | 413 | 19,000 |
2013/07/08 | 415 | 416 | 412 | 412 | 14,300 |
2013/07/05 | 411 | 413 | 410 | 412 | 14,100 |
2013/07/04 | 412 | 414 | 410 | 410 | 17,300 |
2013/07/03 | 412 | 412 | 407 | 409 | 21,600 |
2013/07/02 | 410 | 411 | 407 | 411 | 18,000 |
2013/07/01 | 412 | 412 | 407 | 409 | 15,400 |
2013/06/28 | 408 | 409 | 405 | 409 | 23,900 |
2013/06/27 | 403 | 406 | 399 | 406 | 18,800 |
2013/06/26 | 406 | 406 | 401 | 402 | 11,600 |
2013/06/25 | 405 | 406 | 400 | 403 | 27,300 |
2013/06/24 | 401 | 406 | 401 | 405 | 14,800 |
2013/06/21 | 397 | 404 | 395 | 401 | 16,800 |
2013/06/20 | 400 | 400 | 397 | 397 | 16,200 |
2013/06/19 | 400 | 400 | 398 | 399 | 8,500 |
2013/06/18 | 400 | 400 | 397 | 400 | 20,100 |
2013/06/17 | 398 | 400 | 397 | 398 | 9,000 |
2013/06/14 | 395 | 398 | 395 | 396 | 35,800 |
2013/06/13 | 397 | 399 | 392 | 396 | 13,900 |
2013/06/12 | 400 | 400 | 394 | 397 | 10,200 |
2013/06/11 | 400 | 401 | 393 | 396 | 14,700 |
2013/06/10 | 391 | 396 | 388 | 396 | 9,500 |
2013/06/07 | 390 | 390 | 370 | 374 | 45,600 |
2013/06/06 | 396 | 398 | 391 | 391 | 22,500 |
2013/06/05 | 399 | 400 | 397 | 397 | 16,000 |
2013/06/04 | 397 | 400 | 396 | 399 | 20,600 |
2013/06/03 | 400 | 401 | 398 | 398 | 18,700 |
2013/05/31 | 397 | 404 | 397 | 400 | 17,400 |
2013/05/30 | 399 | 405 | 395 | 395 | 23,300 |
2013/05/29 | 402 | 405 | 398 | 399 | 24,600 |
2013/05/28 | 399 | 402 | 398 | 400 | 15,400 |
2013/05/27 | 404 | 404 | 399 | 401 | 24,000 |
2013/05/24 | 402 | 409 | 401 | 405 | 63,600 |
2013/05/23 | 413 | 413 | 400 | 400 | 51,000 |
2013/05/22 | 414 | 416 | 409 | 411 | 37,500 |
2013/05/21 | 409 | 413 | 408 | 412 | 31,800 |
2013/05/20 | 410 | 411 | 408 | 408 | 29,200 |
2013/05/17 | 406 | 411 | 405 | 408 | 20,000 |
2013/05/16 | 407 | 410 | 400 | 404 | 52,700 |
2013/05/15 | 408 | 410 | 408 | 409 | 18,100 |
2013/05/14 | 411 | 414 | 407 | 407 | 47,300 |
2013/05/13 | 414 | 418 | 413 | 415 | 32,000 |
2013/05/10 | 419 | 419 | 412 | 414 | 30,200 |
2013/05/09 | 418 | 420 | 416 | 417 | 25,900 |
2013/05/08 | 418 | 419 | 415 | 418 | 34,500 |
2013/05/07 | 416 | 419 | 415 | 416 | 36,600 |
2013/05/02 | 408 | 411 | 406 | 409 | 13,200 |
2013/05/01 | 410 | 410 | 405 | 407 | 23,800 |
2013/04/30 | 408 | 410 | 406 | 407 | 18,200 |
2013/04/26 | 406 | 410 | 403 | 404 | 34,100 |
2013/04/25 | 405 | 405 | 399 | 404 | 50,400 |
2013/04/24 | 403 | 404 | 400 | 404 | 33,200 |
2013/04/23 | 401 | 401 | 399 | 400 | 27,300 |
2013/04/22 | 398 | 401 | 397 | 399 | 39,700 |
2013/04/19 | 393 | 395 | 391 | 392 | 20,100 |
2013/04/18 | 393 | 397 | 391 | 393 | 18,600 |
2013/04/17 | 396 | 397 | 393 | 393 | 18,000 |
2013/04/16 | 398 | 399 | 395 | 395 | 31,200 |
2013/04/15 | 399 | 400 | 398 | 398 | 15,800 |
2013/04/12 | 395 | 400 | 395 | 398 | 11,400 |
2013/04/11 | 398 | 399 | 395 | 397 | 13,700 |
2013/04/10 | 396 | 399 | 392 | 397 | 16,900 |
2013/04/09 | 399 | 399 | 394 | 395 | 19,100 |
2013/04/08 | 391 | 395 | 389 | 394 | 30,500 |
2013/04/05 | 386 | 391 | 382 | 385 | 38,300 |
2013/04/04 | 375 | 380 | 371 | 380 | 26,300 |
2013/04/03 | 378 | 379 | 368 | 371 | 18,600 |
2013/04/02 | 365 | 384 | 363 | 370 | 28,800 |
2013/04/01 | 383 | 384 | 365 | 367 | 40,500 |
2013/03/29 | 395 | 395 | 381 | 383 | 28,100 |
2013/03/28 | 397 | 398 | 391 | 395 | 26,600 |
2013/03/27 | 399 | 400 | 392 | 398 | 31,400 |
2013/03/26 | 416 | 418 | 410 | 412 | 79,500 |
2013/03/25 | 419 | 419 | 416 | 416 | 70,500 |
2013/03/22 | 416 | 419 | 415 | 416 | 27,100 |
2013/03/21 | 418 | 419 | 416 | 417 | 34,500 |
2013/03/19 | 412 | 419 | 412 | 415 | 27,700 |
2013/03/18 | 412 | 421 | 408 | 409 | 71,600 |
2013/03/15 | 404 | 407 | 402 | 404 | 17,200 |
2013/03/14 | 402 | 407 | 400 | 402 | 32,600 |
2013/03/13 | 400 | 403 | 399 | 400 | 14,600 |
2013/03/12 | 400 | 401 | 396 | 399 | 28,600 |
2013/03/11 | 394 | 401 | 393 | 399 | 25,400 |
2013/03/08 | 396 | 396 | 389 | 391 | 49,800 |
2013/03/07 | 394 | 395 | 392 | 393 | 12,200 |
2013/03/06 | 390 | 394 | 388 | 393 | 16,500 |
2013/03/05 | 390 | 391 | 388 | 388 | 9,900 |
2013/03/04 | 387 | 390 | 387 | 388 | 14,900 |
2013/03/01 | 388 | 390 | 383 | 387 | 18,600 |
2013/02/28 | 383 | 388 | 381 | 382 | 21,500 |
2013/02/27 | 380 | 387 | 380 | 382 | 30,500 |
2013/02/26 | 382 | 389 | 381 | 385 | 20,900 |
2013/02/25 | 387 | 390 | 384 | 386 | 50,300 |
2013/02/22 | 385 | 387 | 384 | 385 | 13,100 |
2013/02/21 | 385 | 386 | 384 | 384 | 14,600 |
2013/02/20 | 386 | 386 | 383 | 386 | 15,600 |
2013/02/19 | 385 | 386 | 382 | 384 | 9,400 |
2013/02/18 | 378 | 386 | 378 | 385 | 13,400 |
2013/02/15 | 379 | 382 | 376 | 377 | 12,400 |
2013/02/14 | 379 | 384 | 378 | 380 | 12,100 |
2013/02/13 | 384 | 384 | 378 | 382 | 31,800 |
2013/02/12 | 386 | 388 | 382 | 383 | 26,300 |
2013/02/08 | 380 | 385 | 379 | 383 | 11,200 |
2013/02/07 | 383 | 386 | 379 | 380 | 33,900 |
2013/02/06 | 382 | 386 | 381 | 384 | 14,400 |
2013/02/05 | 380 | 381 | 373 | 380 | 24,100 |
2013/02/04 | 380 | 384 | 380 | 380 | 15,700 |
2013/02/01 | 380 | 380 | 377 | 378 | 40,200 |
2013/01/31 | 386 | 389 | 384 | 386 | 14,400 |
2013/01/30 | 382 | 386 | 379 | 386 | 30,000 |
2013/01/29 | 380 | 383 | 378 | 381 | 27,000 |
2013/01/28 | 380 | 383 | 380 | 381 | 19,200 |
2013/01/25 | 380 | 381 | 375 | 380 | 39,700 |
2013/01/24 | 374 | 375 | 372 | 375 | 14,600 |
2013/01/23 | 373 | 374 | 370 | 374 | 18,800 |
2013/01/22 | 373 | 374 | 370 | 372 | 26,200 |
2013/01/21 | 373 | 373 | 370 | 371 | 14,100 |
2013/01/18 | 368 | 372 | 364 | 369 | 22,400 |
2013/01/17 | 366 | 367 | 362 | 367 | 13,600 |
2013/01/16 | 368 | 368 | 362 | 363 | 12,600 |
2013/01/15 | 365 | 368 | 364 | 366 | 22,900 |
2013/01/11 | 363 | 365 | 360 | 362 | 22,000 |
2013/01/10 | 362 | 363 | 360 | 362 | 13,800 |
2013/01/09 | 358 | 362 | 358 | 361 | 12,500 |
2013/01/08 | 357 | 362 | 357 | 359 | 10,200 |
2013/01/07 | 360 | 360 | 356 | 357 | 18,600 |
2013/01/04 | 359 | 360 | 353 | 356 | 23,600 |