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 |
---|---|---|---|---|---|
2014/12/30 | 569 | 569 | 564 | 566 | 8,200 |
2014/12/29 | 569 | 571 | 564 | 569 | 20,800 |
2014/12/26 | 567 | 567 | 562 | 565 | 13,000 |
2014/12/25 | 561 | 563 | 557 | 563 | 26,300 |
2014/12/24 | 561 | 562 | 558 | 561 | 22,800 |
2014/12/22 | 561 | 565 | 556 | 558 | 27,000 |
2014/12/19 | 573 | 576 | 556 | 561 | 52,700 |
2014/12/18 | 580 | 591 | 555 | 568 | 193,800 |
2014/12/17 | 525 | 536 | 523 | 525 | 15,300 |
2014/12/16 | 531 | 535 | 528 | 528 | 21,800 |
2014/12/15 | 533 | 539 | 533 | 535 | 9,800 |
2014/12/12 | 535 | 539 | 533 | 535 | 29,900 |
2014/12/11 | 540 | 543 | 536 | 537 | 16,200 |
2014/12/10 | 554 | 555 | 543 | 543 | 20,400 |
2014/12/09 | 557 | 558 | 554 | 554 | 7,500 |
2014/12/08 | 555 | 560 | 554 | 557 | 19,200 |
2014/12/05 | 549 | 556 | 547 | 555 | 15,900 |
2014/12/04 | 545 | 550 | 544 | 549 | 11,500 |
2014/12/03 | 548 | 549 | 544 | 544 | 12,800 |
2014/12/02 | 539 | 547 | 539 | 545 | 8,600 |
2014/12/01 | 535 | 540 | 535 | 539 | 13,400 |
2014/11/28 | 531 | 537 | 531 | 536 | 7,000 |
2014/11/27 | 534 | 539 | 532 | 532 | 8,300 |
2014/11/26 | 539 | 539 | 532 | 535 | 17,200 |
2014/11/25 | 531 | 535 | 531 | 535 | 22,300 |
2014/11/21 | 538 | 538 | 531 | 535 | 16,300 |
2014/11/20 | 545 | 545 | 531 | 534 | 34,400 |
2014/11/19 | 548 | 548 | 543 | 545 | 7,400 |
2014/11/18 | 536 | 550 | 536 | 546 | 12,800 |
2014/11/17 | 545 | 546 | 536 | 540 | 14,400 |
2014/11/14 | 555 | 555 | 545 | 550 | 16,700 |
2014/11/13 | 550 | 552 | 549 | 551 | 7,300 |
2014/11/12 | 555 | 556 | 550 | 550 | 21,300 |
2014/11/11 | 556 | 558 | 551 | 557 | 8,800 |
2014/11/10 | 552 | 560 | 550 | 556 | 7,700 |
2014/11/07 | 565 | 565 | 550 | 560 | 9,600 |
2014/11/06 | 565 | 566 | 559 | 560 | 14,900 |
2014/11/05 | 555 | 563 | 550 | 562 | 25,900 |
2014/11/04 | 555 | 567 | 550 | 563 | 68,000 |
2014/10/31 | 530 | 549 | 530 | 549 | 26,200 |
2014/10/30 | 533 | 535 | 530 | 530 | 17,300 |
2014/10/29 | 528 | 536 | 526 | 531 | 12,300 |
2014/10/28 | 530 | 531 | 525 | 526 | 5,400 |
2014/10/27 | 520 | 528 | 520 | 525 | 7,700 |
2014/10/24 | 534 | 535 | 518 | 521 | 22,800 |
2014/10/23 | 524 | 526 | 519 | 519 | 10,800 |
2014/10/22 | 518 | 525 | 515 | 520 | 11,600 |
2014/10/21 | 527 | 530 | 508 | 511 | 17,200 |
2014/10/20 | 505 | 518 | 505 | 517 | 14,800 |
2014/10/17 | 505 | 510 | 500 | 500 | 29,700 |
2014/10/16 | 506 | 509 | 500 | 505 | 29,800 |
2014/10/15 | 507 | 517 | 506 | 512 | 16,400 |
2014/10/14 | 511 | 518 | 501 | 507 | 26,600 |
2014/10/10 | 520 | 520 | 514 | 515 | 17,800 |
2014/10/09 | 542 | 543 | 520 | 523 | 24,600 |
2014/10/08 | 547 | 547 | 540 | 541 | 12,800 |
2014/10/07 | 542 | 552 | 540 | 547 | 19,500 |
2014/10/06 | 545 | 551 | 542 | 546 | 19,800 |
2014/10/03 | 533 | 556 | 533 | 540 | 23,200 |
2014/10/02 | 538 | 544 | 531 | 532 | 25,000 |
2014/10/01 | 556 | 557 | 543 | 546 | 31,100 |
2014/09/30 | 564 | 564 | 549 | 560 | 35,600 |
2014/09/29 | 578 | 579 | 562 | 564 | 55,800 |
2014/09/26 | 583 | 584 | 577 | 580 | 85,500 |
2014/09/25 | 605 | 607 | 596 | 603 | 92,400 |
2014/09/24 | 607 | 608 | 604 | 608 | 38,100 |
2014/09/22 | 607 | 610 | 603 | 606 | 52,000 |
2014/09/19 | 590 | 605 | 590 | 605 | 69,900 |
2014/09/18 | 578 | 591 | 578 | 588 | 34,700 |
2014/09/17 | 575 | 586 | 570 | 576 | 56,100 |
2014/09/16 | 570 | 574 | 568 | 574 | 44,200 |
2014/09/12 | 569 | 570 | 566 | 568 | 31,600 |
2014/09/11 | 567 | 568 | 565 | 568 | 14,300 |
2014/09/10 | 563 | 566 | 563 | 565 | 16,200 |
2014/09/09 | 563 | 565 | 563 | 563 | 14,300 |
2014/09/08 | 560 | 565 | 552 | 564 | 36,800 |
2014/09/05 | 560 | 560 | 558 | 560 | 18,600 |
2014/09/04 | 560 | 564 | 559 | 561 | 10,400 |
2014/09/03 | 555 | 560 | 555 | 560 | 16,000 |
2014/09/02 | 555 | 560 | 550 | 558 | 30,000 |
2014/09/01 | 554 | 558 | 552 | 555 | 16,400 |
2014/08/29 | 555 | 555 | 550 | 554 | 13,800 |
2014/08/28 | 550 | 555 | 548 | 555 | 19,900 |
2014/08/27 | 553 | 557 | 549 | 553 | 23,100 |
2014/08/26 | 560 | 560 | 550 | 553 | 21,000 |
2014/08/25 | 552 | 557 | 540 | 550 | 36,400 |
2014/08/22 | 560 | 560 | 548 | 553 | 39,000 |
2014/08/21 | 551 | 560 | 551 | 557 | 31,200 |
2014/08/20 | 548 | 550 | 543 | 548 | 29,300 |
2014/08/19 | 548 | 548 | 525 | 540 | 40,700 |
2014/08/18 | 536 | 548 | 536 | 547 | 17,300 |
2014/08/15 | 530 | 536 | 530 | 535 | 16,800 |
2014/08/14 | 532 | 532 | 529 | 532 | 11,700 |
2014/08/13 | 530 | 532 | 528 | 531 | 9,400 |
2014/08/12 | 531 | 532 | 528 | 528 | 9,800 |
2014/08/11 | 533 | 533 | 520 | 526 | 19,100 |
2014/08/08 | 513 | 517 | 510 | 514 | 14,800 |
2014/08/07 | 513 | 520 | 510 | 514 | 15,500 |
2014/08/06 | 524 | 525 | 514 | 514 | 27,000 |
2014/08/05 | 525 | 528 | 524 | 524 | 15,600 |
2014/08/04 | 528 | 530 | 525 | 525 | 26,400 |
2014/08/01 | 530 | 537 | 525 | 528 | 86,200 |
2014/07/31 | 569 | 570 | 561 | 562 | 22,900 |
2014/07/30 | 570 | 570 | 559 | 564 | 25,100 |
2014/07/29 | 563 | 573 | 563 | 573 | 41,300 |
2014/07/28 | 558 | 560 | 557 | 559 | 15,000 |
2014/07/25 | 570 | 570 | 559 | 564 | 53,300 |
2014/07/24 | 570 | 570 | 562 | 570 | 37,300 |
2014/07/23 | 552 | 570 | 552 | 566 | 28,800 |
2014/07/22 | 535 | 552 | 535 | 552 | 26,300 |
2014/07/18 | 530 | 537 | 520 | 535 | 72,500 |
2014/07/17 | 570 | 570 | 535 | 543 | 72,500 |
2014/07/16 | 556 | 579 | 555 | 573 | 63,200 |
2014/07/15 | 550 | 555 | 546 | 554 | 39,200 |
2014/07/14 | 538 | 547 | 533 | 547 | 36,500 |
2014/07/11 | 521 | 530 | 521 | 528 | 31,300 |
2014/07/10 | 520 | 530 | 520 | 522 | 41,200 |
2014/07/09 | 515 | 519 | 513 | 516 | 21,400 |
2014/07/08 | 509 | 516 | 507 | 515 | 28,000 |
2014/07/07 | 509 | 510 | 505 | 507 | 18,800 |
2014/07/04 | 504 | 507 | 500 | 503 | 24,700 |
2014/07/03 | 500 | 505 | 497 | 500 | 35,200 |
2014/07/02 | 495 | 500 | 494 | 499 | 26,200 |
2014/07/01 | 491 | 500 | 484 | 494 | 38,800 |
2014/06/30 | 479 | 486 | 477 | 483 | 21,700 |
2014/06/27 | 483 | 488 | 474 | 479 | 31,500 |
2014/06/26 | 486 | 495 | 473 | 482 | 35,000 |
2014/06/25 | 478 | 480 | 476 | 478 | 35,600 |
2014/06/24 | 475 | 477 | 470 | 477 | 27,200 |
2014/06/23 | 470 | 474 | 469 | 472 | 20,000 |
2014/06/20 | 468 | 469 | 465 | 468 | 14,300 |
2014/06/19 | 466 | 468 | 465 | 468 | 16,500 |
2014/06/18 | 465 | 466 | 464 | 465 | 9,700 |
2014/06/17 | 463 | 464 | 459 | 464 | 17,000 |
2014/06/16 | 460 | 464 | 459 | 461 | 19,600 |
2014/06/13 | 460 | 460 | 457 | 459 | 25,800 |
2014/06/12 | 456 | 459 | 455 | 458 | 16,500 |
2014/06/11 | 458 | 458 | 456 | 456 | 9,800 |
2014/06/10 | 456 | 457 | 454 | 457 | 14,700 |
2014/06/09 | 453 | 456 | 452 | 454 | 20,300 |
2014/06/06 | 453 | 453 | 451 | 452 | 14,400 |
2014/06/05 | 451 | 453 | 450 | 452 | 10,900 |
2014/06/04 | 452 | 453 | 451 | 452 | 16,400 |
2014/06/03 | 451 | 452 | 450 | 452 | 9,000 |
2014/06/02 | 450 | 451 | 449 | 451 | 9,100 |
2014/05/30 | 451 | 451 | 446 | 449 | 9,800 |
2014/05/29 | 450 | 451 | 449 | 449 | 5,600 |
2014/05/28 | 451 | 452 | 448 | 449 | 9,600 |
2014/05/27 | 450 | 451 | 448 | 450 | 8,100 |
2014/05/26 | 452 | 452 | 446 | 450 | 15,000 |
2014/05/23 | 444 | 446 | 442 | 446 | 21,700 |
2014/05/22 | 443 | 444 | 440 | 444 | 15,300 |
2014/05/21 | 445 | 445 | 440 | 441 | 15,800 |
2014/05/20 | 445 | 445 | 441 | 443 | 8,000 |
2014/05/19 | 443 | 444 | 441 | 441 | 8,800 |
2014/05/16 | 444 | 444 | 440 | 440 | 17,200 |
2014/05/15 | 444 | 445 | 443 | 443 | 9,100 |
2014/05/14 | 445 | 446 | 442 | 442 | 8,500 |
2014/05/13 | 445 | 446 | 443 | 444 | 5,100 |
2014/05/12 | 442 | 446 | 442 | 442 | 9,700 |
2014/05/09 | 441 | 443 | 440 | 442 | 10,200 |
2014/05/08 | 444 | 444 | 441 | 441 | 12,800 |
2014/05/07 | 449 | 449 | 442 | 444 | 18,800 |
2014/05/02 | 448 | 449 | 446 | 446 | 12,600 |
2014/05/01 | 447 | 448 | 445 | 448 | 10,900 |
2014/04/30 | 446 | 447 | 444 | 446 | 10,700 |
2014/04/28 | 446 | 447 | 444 | 445 | 12,400 |
2014/04/25 | 447 | 447 | 444 | 446 | 23,600 |
2014/04/24 | 444 | 445 | 442 | 445 | 11,900 |
2014/04/23 | 441 | 443 | 440 | 441 | 10,000 |
2014/04/22 | 441 | 442 | 439 | 440 | 7,900 |
2014/04/21 | 438 | 442 | 438 | 441 | 6,700 |
2014/04/18 | 441 | 442 | 436 | 438 | 7,700 |
2014/04/17 | 440 | 440 | 437 | 439 | 7,000 |
2014/04/16 | 437 | 438 | 435 | 437 | 9,200 |
2014/04/15 | 433 | 437 | 433 | 433 | 10,600 |
2014/04/14 | 434 | 440 | 432 | 433 | 9,400 |
2014/04/11 | 432 | 440 | 430 | 433 | 14,300 |
2014/04/10 | 434 | 438 | 433 | 433 | 10,800 |
2014/04/09 | 439 | 439 | 432 | 432 | 18,300 |
2014/04/08 | 443 | 443 | 439 | 439 | 8,500 |
2014/04/07 | 448 | 448 | 441 | 443 | 13,500 |
2014/04/04 | 448 | 449 | 444 | 447 | 10,200 |
2014/04/03 | 445 | 448 | 444 | 445 | 15,100 |
2014/04/02 | 448 | 449 | 446 | 448 | 15,500 |
2014/04/01 | 442 | 448 | 440 | 448 | 23,900 |
2014/03/31 | 445 | 445 | 441 | 445 | 18,000 |
2014/03/28 | 440 | 443 | 439 | 443 | 15,200 |
2014/03/27 | 434 | 441 | 429 | 440 | 23,800 |
2014/03/26 | 449 | 450 | 444 | 449 | 40,300 |
2014/03/25 | 448 | 449 | 439 | 449 | 37,300 |
2014/03/24 | 436 | 444 | 436 | 440 | 34,100 |
2014/03/20 | 438 | 439 | 435 | 435 | 12,800 |
2014/03/19 | 446 | 446 | 436 | 437 | 23,800 |
2014/03/18 | 442 | 442 | 436 | 440 | 8,700 |
2014/03/17 | 444 | 444 | 435 | 436 | 26,900 |
2014/03/14 | 447 | 448 | 444 | 444 | 45,100 |
2014/03/13 | 447 | 453 | 447 | 448 | 9,700 |
2014/03/12 | 450 | 452 | 445 | 447 | 21,100 |
2014/03/11 | 448 | 452 | 448 | 450 | 7,500 |
2014/03/10 | 454 | 454 | 445 | 447 | 26,000 |
2014/03/07 | 455 | 455 | 449 | 451 | 16,300 |
2014/03/06 | 455 | 455 | 449 | 453 | 12,100 |
2014/03/05 | 452 | 455 | 450 | 452 | 8,900 |
2014/03/04 | 445 | 454 | 440 | 449 | 26,900 |
2014/03/03 | 451 | 452 | 440 | 448 | 18,800 |
2014/02/28 | 455 | 456 | 450 | 451 | 11,800 |
2014/02/27 | 457 | 463 | 451 | 455 | 19,000 |
2014/02/26 | 461 | 465 | 459 | 460 | 20,000 |
2014/02/25 | 460 | 461 | 459 | 460 | 22,600 |
2014/02/24 | 459 | 460 | 456 | 460 | 14,100 |
2014/02/21 | 451 | 460 | 451 | 458 | 23,400 |
2014/02/20 | 453 | 454 | 450 | 450 | 7,100 |
2014/02/19 | 447 | 454 | 447 | 452 | 10,900 |
2014/02/18 | 445 | 450 | 442 | 448 | 20,200 |
2014/02/17 | 448 | 449 | 439 | 445 | 19,100 |
2014/02/14 | 455 | 460 | 445 | 447 | 28,900 |
2014/02/13 | 454 | 457 | 452 | 453 | 11,300 |
2014/02/12 | 449 | 453 | 448 | 453 | 7,400 |
2014/02/10 | 446 | 447 | 444 | 445 | 15,700 |
2014/02/07 | 442 | 442 | 438 | 441 | 18,400 |
2014/02/06 | 441 | 443 | 433 | 439 | 14,500 |
2014/02/05 | 440 | 440 | 428 | 430 | 23,100 |
2014/02/04 | 446 | 447 | 425 | 426 | 58,600 |
2014/02/03 | 447 | 452 | 447 | 448 | 22,300 |
2014/01/31 | 448 | 450 | 447 | 449 | 17,800 |
2014/01/30 | 448 | 449 | 445 | 447 | 22,000 |
2014/01/29 | 450 | 450 | 447 | 448 | 32,600 |
2014/01/28 | 449 | 454 | 446 | 446 | 24,500 |
2014/01/27 | 459 | 459 | 450 | 450 | 35,200 |
2014/01/24 | 464 | 464 | 460 | 461 | 48,800 |
2014/01/23 | 466 | 467 | 461 | 463 | 31,100 |
2014/01/22 | 464 | 468 | 462 | 465 | 34,400 |
2014/01/21 | 459 | 464 | 455 | 462 | 41,300 |
2014/01/20 | 449 | 458 | 449 | 456 | 46,900 |
2014/01/17 | 446 | 448 | 444 | 445 | 19,900 |
2014/01/16 | 440 | 449 | 440 | 444 | 42,200 |
2014/01/15 | 440 | 440 | 437 | 439 | 18,400 |
2014/01/14 | 439 | 439 | 435 | 437 | 33,000 |
2014/01/10 | 437 | 438 | 436 | 437 | 17,700 |
2014/01/09 | 438 | 438 | 435 | 437 | 12,200 |
2014/01/08 | 435 | 438 | 434 | 436 | 18,200 |
2014/01/07 | 437 | 438 | 435 | 435 | 26,000 |
2014/01/06 | 437 | 439 | 435 | 437 | 22,000 |