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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,091 | 1,091 | 1,080 | 1,085 | 10,400 |
| 2022/12/29 | 1,074 | 1,097 | 1,067 | 1,097 | 14,600 |
| 2022/12/28 | 1,075 | 1,084 | 1,067 | 1,082 | 16,300 |
| 2022/12/27 | 1,084 | 1,089 | 1,072 | 1,089 | 11,500 |
| 2022/12/26 | 1,066 | 1,089 | 1,061 | 1,088 | 19,600 |
| 2022/12/23 | 1,056 | 1,069 | 1,036 | 1,069 | 44,200 |
| 2022/12/22 | 1,061 | 1,065 | 1,038 | 1,051 | 81,500 |
| 2022/12/21 | 1,008 | 1,018 | 999 | 999 | 17,900 |
| 2022/12/20 | 1,022 | 1,033 | 1,005 | 1,007 | 15,100 |
| 2022/12/19 | 1,020 | 1,027 | 1,020 | 1,021 | 3,300 |
| 2022/12/16 | 1,028 | 1,033 | 1,020 | 1,023 | 11,400 |
| 2022/12/15 | 1,016 | 1,033 | 1,016 | 1,029 | 5,900 |
| 2022/12/14 | 1,025 | 1,027 | 1,019 | 1,027 | 5,400 |
| 2022/12/13 | 1,019 | 1,031 | 1,019 | 1,025 | 9,500 |
| 2022/12/12 | 1,009 | 1,019 | 1,006 | 1,019 | 7,000 |
| 2022/12/09 | 1,010 | 1,010 | 1,003 | 1,010 | 12,300 |
| 2022/12/08 | 1,002 | 1,002 | 989 | 996 | 16,600 |
| 2022/12/07 | 1,001 | 1,003 | 1,000 | 1,000 | 5,000 |
| 2022/12/06 | 1,001 | 1,005 | 1,000 | 1,000 | 8,300 |
| 2022/12/05 | 1,000 | 1,010 | 1,000 | 1,010 | 11,700 |
| 2022/12/02 | 1,041 | 1,041 | 1,000 | 1,000 | 18,500 |
| 2022/12/01 | 1,018 | 1,019 | 1,014 | 1,015 | 10,700 |
| 2022/11/30 | 1,038 | 1,038 | 1,015 | 1,015 | 10,500 |
| 2022/11/29 | 1,033 | 1,038 | 1,026 | 1,038 | 11,200 |
| 2022/11/28 | 1,036 | 1,036 | 1,029 | 1,033 | 6,200 |
| 2022/11/25 | 1,040 | 1,040 | 1,031 | 1,039 | 13,900 |
| 2022/11/24 | 1,025 | 1,040 | 1,025 | 1,040 | 25,200 |
| 2022/11/22 | 1,024 | 1,030 | 1,018 | 1,030 | 30,900 |
| 2022/11/21 | 1,025 | 1,025 | 1,020 | 1,024 | 8,900 |
| 2022/11/18 | 1,017 | 1,034 | 1,017 | 1,025 | 29,200 |
| 2022/11/17 | 1,006 | 1,017 | 1,006 | 1,017 | 4,400 |
| 2022/11/16 | 1,005 | 1,011 | 1,005 | 1,006 | 4,100 |
| 2022/11/15 | 1,017 | 1,018 | 1,009 | 1,012 | 7,500 |
| 2022/11/14 | 1,009 | 1,019 | 1,006 | 1,017 | 13,400 |
| 2022/11/11 | 1,024 | 1,025 | 1,008 | 1,015 | 16,400 |
| 2022/11/10 | 1,017 | 1,020 | 1,015 | 1,020 | 17,400 |
| 2022/11/09 | 1,017 | 1,018 | 1,007 | 1,015 | 4,900 |
| 2022/11/08 | 997 | 1,017 | 997 | 1,017 | 12,700 |
| 2022/11/07 | 1,003 | 1,003 | 992 | 997 | 11,700 |
| 2022/11/04 | 1,003 | 1,013 | 1,003 | 1,003 | 13,800 |
| 2022/11/02 | 1,010 | 1,020 | 1,010 | 1,014 | 14,800 |
| 2022/11/01 | 1,001 | 1,013 | 1,001 | 1,010 | 12,100 |
| 2022/10/31 | 1,005 | 1,015 | 999 | 1,015 | 11,800 |
| 2022/10/28 | 998 | 1,020 | 998 | 1,005 | 104,100 |
| 2022/10/27 | 1,009 | 1,009 | 991 | 999 | 13,300 |
| 2022/10/26 | 1,015 | 1,016 | 1,009 | 1,016 | 12,400 |
| 2022/10/25 | 1,010 | 1,015 | 1,002 | 1,015 | 21,800 |
| 2022/10/24 | 1,003 | 1,008 | 1,001 | 1,006 | 12,500 |
| 2022/10/21 | 1,010 | 1,010 | 1,002 | 1,003 | 7,400 |
| 2022/10/20 | 1,005 | 1,012 | 1,001 | 1,012 | 14,300 |
| 2022/10/19 | 1,003 | 1,009 | 1,000 | 1,007 | 13,500 |
| 2022/10/18 | 1,005 | 1,008 | 999 | 1,003 | 13,300 |
| 2022/10/17 | 995 | 1,002 | 995 | 998 | 9,700 |
| 2022/10/14 | 987 | 1,001 | 982 | 1,001 | 31,400 |
| 2022/10/13 | 981 | 991 | 973 | 977 | 17,200 |
| 2022/10/12 | 974 | 988 | 968 | 981 | 22,600 |
| 2022/10/11 | 985 | 996 | 966 | 967 | 26,800 |
| 2022/10/07 | 997 | 1,001 | 986 | 997 | 41,200 |
| 2022/10/06 | 995 | 1,005 | 990 | 996 | 31,800 |
| 2022/10/05 | 994 | 1,000 | 991 | 995 | 38,800 |
| 2022/10/04 | 970 | 992 | 970 | 992 | 41,100 |
| 2022/10/03 | 949 | 961 | 949 | 961 | 25,600 |
| 2022/09/30 | 960 | 965 | 950 | 953 | 29,200 |
| 2022/09/29 | 988 | 988 | 962 | 974 | 168,000 |
| 2022/09/28 | 992 | 999 | 980 | 999 | 166,400 |
| 2022/09/27 | 999 | 999 | 987 | 987 | 34,100 |
| 2022/09/26 | 1,000 | 1,006 | 986 | 986 | 75,500 |
| 2022/09/22 | 1,016 | 1,016 | 1,003 | 1,013 | 31,800 |
| 2022/09/21 | 1,004 | 1,006 | 1,000 | 1,001 | 15,800 |
| 2022/09/20 | 1,009 | 1,011 | 1,001 | 1,005 | 36,500 |
| 2022/09/16 | 1,000 | 1,004 | 999 | 999 | 26,800 |
| 2022/09/15 | 1,010 | 1,010 | 1,002 | 1,002 | 13,700 |
| 2022/09/14 | 1,008 | 1,022 | 1,004 | 1,009 | 27,100 |
| 2022/09/13 | 1,022 | 1,028 | 1,019 | 1,020 | 14,000 |
| 2022/09/12 | 1,020 | 1,022 | 1,014 | 1,022 | 12,100 |
| 2022/09/09 | 1,026 | 1,026 | 1,011 | 1,013 | 73,800 |
| 2022/09/08 | 1,007 | 1,015 | 1,000 | 1,014 | 27,800 |
| 2022/09/07 | 1,005 | 1,005 | 994 | 998 | 110,300 |
| 2022/09/06 | 1,013 | 1,013 | 1,004 | 1,006 | 51,200 |
| 2022/09/05 | 1,005 | 1,006 | 1,000 | 1,001 | 24,500 |
| 2022/09/02 | 1,007 | 1,011 | 1,005 | 1,007 | 25,600 |
| 2022/09/01 | 1,025 | 1,025 | 1,009 | 1,009 | 29,400 |
| 2022/08/31 | 1,027 | 1,032 | 1,021 | 1,027 | 16,800 |
| 2022/08/30 | 1,021 | 1,032 | 1,021 | 1,027 | 23,200 |
| 2022/08/29 | 1,010 | 1,020 | 1,010 | 1,013 | 28,000 |
| 2022/08/26 | 1,033 | 1,035 | 1,024 | 1,029 | 14,500 |
| 2022/08/25 | 1,039 | 1,042 | 1,030 | 1,036 | 22,100 |
| 2022/08/24 | 1,035 | 1,040 | 1,033 | 1,039 | 10,800 |
| 2022/08/23 | 1,044 | 1,044 | 1,032 | 1,033 | 10,000 |
| 2022/08/22 | 1,043 | 1,047 | 1,037 | 1,046 | 21,100 |
| 2022/08/19 | 1,048 | 1,049 | 1,045 | 1,045 | 32,600 |
| 2022/08/18 | 1,040 | 1,045 | 1,034 | 1,045 | 7,200 |
| 2022/08/17 | 1,040 | 1,047 | 1,038 | 1,042 | 14,100 |
| 2022/08/16 | 1,049 | 1,049 | 1,034 | 1,036 | 12,900 |
| 2022/08/15 | 1,040 | 1,048 | 1,032 | 1,047 | 20,900 |
| 2022/08/12 | 1,036 | 1,039 | 1,025 | 1,034 | 113,800 |
| 2022/08/10 | 1,011 | 1,024 | 1,009 | 1,022 | 24,800 |
| 2022/08/09 | 1,008 | 1,015 | 1,003 | 1,007 | 18,000 |
| 2022/08/08 | 1,013 | 1,022 | 1,010 | 1,015 | 33,300 |
| 2022/08/05 | 986 | 1,011 | 986 | 1,010 | 327,500 |
| 2022/08/04 | 997 | 997 | 990 | 990 | 22,800 |
| 2022/08/03 | 1,001 | 1,005 | 993 | 996 | 17,900 |
| 2022/08/02 | 1,016 | 1,019 | 1,001 | 1,002 | 45,400 |
| 2022/08/01 | 1,028 | 1,031 | 1,015 | 1,018 | 56,900 |
| 2022/07/29 | 1,054 | 1,054 | 1,026 | 1,028 | 134,700 |
| 2022/07/28 | 1,038 | 1,060 | 1,027 | 1,055 | 48,400 |
| 2022/07/27 | 1,025 | 1,032 | 1,020 | 1,029 | 13,100 |
| 2022/07/26 | 1,035 | 1,035 | 1,021 | 1,025 | 25,900 |
| 2022/07/25 | 1,039 | 1,040 | 1,028 | 1,039 | 46,000 |
| 2022/07/22 | 1,019 | 1,040 | 1,016 | 1,040 | 93,100 |
| 2022/07/21 | 1,010 | 1,017 | 1,010 | 1,016 | 24,800 |
| 2022/07/20 | 1,009 | 1,013 | 1,006 | 1,010 | 43,800 |
| 2022/07/19 | 1,008 | 1,008 | 1,001 | 1,006 | 30,200 |
| 2022/07/15 | 1,001 | 1,008 | 996 | 1,005 | 74,500 |
| 2022/07/14 | 1,000 | 1,001 | 994 | 1,001 | 9,100 |
| 2022/07/13 | 989 | 1,001 | 986 | 1,001 | 17,500 |
| 2022/07/12 | 1,000 | 1,000 | 983 | 989 | 31,700 |
| 2022/07/11 | 992 | 1,002 | 990 | 1,001 | 44,900 |
| 2022/07/08 | 995 | 996 | 984 | 984 | 69,900 |
| 2022/07/07 | 985 | 987 | 977 | 987 | 16,500 |
| 2022/07/06 | 976 | 981 | 973 | 979 | 21,200 |
| 2022/07/05 | 979 | 986 | 978 | 978 | 18,000 |
| 2022/07/04 | 985 | 985 | 974 | 979 | 26,400 |
| 2022/07/01 | 985 | 990 | 970 | 974 | 39,700 |
| 2022/06/30 | 994 | 996 | 985 | 985 | 20,800 |
| 2022/06/29 | 980 | 996 | 978 | 996 | 44,700 |
| 2022/06/28 | 981 | 985 | 977 | 985 | 15,500 |
| 2022/06/27 | 975 | 979 | 965 | 979 | 13,700 |
| 2022/06/24 | 980 | 980 | 962 | 970 | 36,800 |
| 2022/06/23 | 959 | 974 | 959 | 974 | 20,100 |
| 2022/06/22 | 959 | 963 | 946 | 960 | 16,600 |
| 2022/06/21 | 947 | 959 | 947 | 953 | 32,200 |
| 2022/06/20 | 947 | 960 | 940 | 944 | 13,200 |
| 2022/06/17 | 940 | 950 | 930 | 940 | 31,100 |
| 2022/06/16 | 956 | 961 | 946 | 948 | 10,400 |
| 2022/06/15 | 964 | 965 | 943 | 947 | 37,000 |
| 2022/06/14 | 973 | 979 | 962 | 964 | 20,200 |
| 2022/06/13 | 973 | 986 | 973 | 978 | 14,400 |
| 2022/06/10 | 1,000 | 1,000 | 975 | 975 | 31,900 |
| 2022/06/09 | 996 | 996 | 991 | 991 | 10,400 |
| 2022/06/08 | 995 | 997 | 989 | 997 | 14,300 |
| 2022/06/07 | 988 | 995 | 986 | 993 | 19,400 |
| 2022/06/06 | 990 | 992 | 984 | 989 | 11,600 |
| 2022/06/03 | 990 | 992 | 979 | 992 | 13,700 |
| 2022/06/02 | 995 | 995 | 979 | 988 | 12,000 |
| 2022/06/01 | 990 | 995 | 985 | 995 | 21,900 |
| 2022/05/31 | 991 | 991 | 977 | 990 | 13,500 |
| 2022/05/30 | 984 | 997 | 974 | 997 | 52,800 |
| 2022/05/27 | 981 | 982 | 968 | 982 | 15,200 |
| 2022/05/26 | 969 | 978 | 963 | 972 | 16,400 |
| 2022/05/25 | 990 | 990 | 976 | 983 | 26,400 |
| 2022/05/24 | 990 | 993 | 971 | 979 | 20,100 |
| 2022/05/23 | 976 | 995 | 973 | 995 | 26,500 |
| 2022/05/20 | 965 | 974 | 956 | 974 | 26,500 |
| 2022/05/19 | 973 | 973 | 960 | 966 | 14,500 |
| 2022/05/18 | 970 | 975 | 964 | 973 | 13,700 |
| 2022/05/17 | 953 | 970 | 953 | 970 | 18,000 |
| 2022/05/16 | 954 | 957 | 942 | 951 | 11,900 |
| 2022/05/13 | 948 | 955 | 934 | 953 | 16,400 |
| 2022/05/12 | 945 | 945 | 935 | 935 | 12,600 |
| 2022/05/11 | 932 | 946 | 932 | 945 | 7,100 |
| 2022/05/10 | 949 | 950 | 930 | 939 | 10,900 |
| 2022/05/09 | 950 | 953 | 940 | 940 | 13,200 |
| 2022/05/06 | 954 | 959 | 949 | 952 | 15,400 |
| 2022/05/02 | 943 | 953 | 936 | 953 | 11,400 |
| 2022/04/28 | 932 | 943 | 925 | 943 | 10,900 |
| 2022/04/27 | 922 | 935 | 916 | 934 | 44,000 |
| 2022/04/26 | 931 | 931 | 923 | 924 | 12,500 |
| 2022/04/25 | 931 | 935 | 925 | 925 | 20,000 |
| 2022/04/22 | 937 | 939 | 929 | 929 | 15,600 |
| 2022/04/21 | 942 | 946 | 939 | 945 | 9,300 |
| 2022/04/20 | 933 | 945 | 930 | 941 | 12,300 |
| 2022/04/19 | 928 | 931 | 918 | 927 | 13,300 |
| 2022/04/18 | 926 | 928 | 918 | 923 | 11,300 |
| 2022/04/15 | 925 | 934 | 923 | 927 | 8,400 |
| 2022/04/14 | 921 | 932 | 921 | 932 | 6,900 |
| 2022/04/13 | 920 | 920 | 912 | 919 | 17,000 |
| 2022/04/12 | 933 | 933 | 916 | 916 | 15,200 |
| 2022/04/11 | 928 | 933 | 924 | 933 | 12,700 |
| 2022/04/08 | 921 | 925 | 911 | 919 | 27,900 |
| 2022/04/07 | 938 | 938 | 921 | 923 | 19,000 |
| 2022/04/06 | 943 | 951 | 939 | 939 | 20,000 |
| 2022/04/05 | 947 | 957 | 940 | 943 | 20,900 |
| 2022/04/04 | 946 | 957 | 944 | 949 | 12,100 |
| 2022/04/01 | 935 | 965 | 930 | 955 | 14,200 |
| 2022/03/31 | 946 | 950 | 935 | 935 | 18,600 |
| 2022/03/30 | 956 | 956 | 938 | 952 | 31,200 |
| 2022/03/29 | 973 | 980 | 961 | 980 | 25,800 |
| 2022/03/28 | 973 | 981 | 970 | 981 | 11,800 |
| 2022/03/25 | 991 | 991 | 968 | 978 | 25,600 |
| 2022/03/24 | 959 | 976 | 946 | 976 | 15,200 |
| 2022/03/23 | 951 | 968 | 950 | 968 | 24,100 |
| 2022/03/22 | 947 | 950 | 941 | 950 | 18,700 |
| 2022/03/18 | 930 | 946 | 926 | 946 | 19,500 |
| 2022/03/17 | 940 | 941 | 925 | 941 | 14,300 |
| 2022/03/16 | 915 | 931 | 910 | 925 | 18,000 |
| 2022/03/15 | 909 | 918 | 905 | 908 | 17,200 |
| 2022/03/14 | 910 | 916 | 906 | 911 | 13,700 |
| 2022/03/11 | 901 | 911 | 901 | 901 | 34,400 |
| 2022/03/10 | 895 | 931 | 895 | 931 | 35,100 |
| 2022/03/09 | 908 | 918 | 891 | 891 | 29,200 |
| 2022/03/08 | 905 | 917 | 902 | 908 | 20,500 |
| 2022/03/07 | 930 | 931 | 902 | 916 | 22,100 |
| 2022/03/04 | 944 | 946 | 930 | 930 | 19,600 |
| 2022/03/03 | 953 | 958 | 943 | 944 | 12,000 |
| 2022/03/02 | 963 | 963 | 945 | 948 | 20,200 |
| 2022/03/01 | 996 | 996 | 968 | 968 | 16,400 |
| 2022/02/28 | 997 | 997 | 971 | 990 | 18,000 |
| 2022/02/25 | 1,007 | 1,007 | 977 | 999 | 31,700 |
| 2022/02/24 | 959 | 978 | 957 | 978 | 9,400 |
| 2022/02/22 | 960 | 964 | 956 | 959 | 6,400 |
| 2022/02/21 | 967 | 967 | 956 | 956 | 6,100 |
| 2022/02/18 | 963 | 967 | 961 | 967 | 2,200 |
| 2022/02/17 | 969 | 969 | 963 | 963 | 1,600 |
| 2022/02/16 | 964 | 969 | 963 | 969 | 3,800 |
| 2022/02/15 | 968 | 968 | 960 | 960 | 6,900 |
| 2022/02/14 | 960 | 967 | 954 | 960 | 8,600 |
| 2022/02/10 | 958 | 960 | 951 | 960 | 10,900 |
| 2022/02/09 | 958 | 960 | 950 | 950 | 9,900 |
| 2022/02/08 | 960 | 969 | 958 | 958 | 5,400 |
| 2022/02/07 | 953 | 962 | 953 | 957 | 7,200 |
| 2022/02/04 | 952 | 959 | 952 | 956 | 5,500 |
| 2022/02/03 | 959 | 959 | 952 | 952 | 4,600 |
| 2022/02/02 | 941 | 959 | 941 | 957 | 5,900 |
| 2022/02/01 | 950 | 950 | 942 | 942 | 6,100 |
| 2022/01/31 | 940 | 954 | 939 | 954 | 4,600 |
| 2022/01/28 | 944 | 944 | 936 | 939 | 7,900 |
| 2022/01/27 | 959 | 959 | 929 | 929 | 14,500 |
| 2022/01/26 | 977 | 977 | 950 | 950 | 13,700 |
| 2022/01/25 | 990 | 990 | 958 | 971 | 16,000 |
| 2022/01/24 | 967 | 980 | 962 | 980 | 8,500 |
| 2022/01/21 | 945 | 968 | 945 | 968 | 8,500 |
| 2022/01/20 | 944 | 957 | 941 | 941 | 7,000 |
| 2022/01/19 | 963 | 963 | 944 | 944 | 14,800 |
| 2022/01/18 | 970 | 971 | 964 | 964 | 4,600 |
| 2022/01/17 | 967 | 979 | 967 | 969 | 5,200 |
| 2022/01/14 | 978 | 979 | 964 | 973 | 10,200 |
| 2022/01/13 | 985 | 986 | 976 | 981 | 4,600 |
| 2022/01/12 | 979 | 984 | 976 | 984 | 4,600 |
| 2022/01/11 | 986 | 986 | 973 | 979 | 7,000 |
| 2022/01/07 | 980 | 987 | 980 | 981 | 9,100 |
| 2022/01/06 | 986 | 988 | 981 | 983 | 9,400 |
| 2022/01/05 | 989 | 989 | 981 | 986 | 12,300 |
| 2022/01/04 | 994 | 994 | 981 | 989 | 9,900 |