丸善CHIホールディングス(3159)の株価時系列情報
丸善CHIホールディングス(3159)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 | 365 | 365 | 362 | 363 | 17,500 |
2014/12/29 | 365 | 366 | 358 | 363 | 42,300 |
2014/12/26 | 358 | 362 | 356 | 360 | 49,400 |
2014/12/25 | 367 | 376 | 353 | 357 | 155,300 |
2014/12/24 | 355 | 356 | 350 | 351 | 39,900 |
2014/12/22 | 352 | 359 | 350 | 352 | 53,200 |
2014/12/19 | 345 | 350 | 342 | 348 | 59,100 |
2014/12/18 | 345 | 345 | 342 | 343 | 23,800 |
2014/12/17 | 340 | 343 | 340 | 341 | 26,100 |
2014/12/16 | 345 | 346 | 340 | 342 | 33,800 |
2014/12/15 | 354 | 354 | 346 | 346 | 35,900 |
2014/12/12 | 353 | 357 | 353 | 354 | 56,300 |
2014/12/11 | 355 | 355 | 350 | 353 | 41,700 |
2014/12/10 | 357 | 358 | 354 | 356 | 40,300 |
2014/12/09 | 362 | 364 | 354 | 357 | 60,300 |
2014/12/08 | 372 | 372 | 362 | 363 | 33,100 |
2014/12/05 | 377 | 377 | 368 | 368 | 27,100 |
2014/12/04 | 380 | 380 | 366 | 374 | 62,500 |
2014/12/03 | 368 | 379 | 363 | 375 | 98,500 |
2014/12/02 | 365 | 367 | 363 | 367 | 70,800 |
2014/12/01 | 364 | 365 | 359 | 364 | 71,100 |
2014/11/28 | 358 | 359 | 354 | 359 | 21,400 |
2014/11/27 | 363 | 363 | 355 | 357 | 25,200 |
2014/11/26 | 362 | 363 | 360 | 361 | 22,000 |
2014/11/25 | 368 | 368 | 363 | 364 | 22,100 |
2014/11/21 | 369 | 369 | 363 | 364 | 56,500 |
2014/11/20 | 368 | 370 | 366 | 366 | 14,300 |
2014/11/19 | 370 | 372 | 367 | 368 | 32,100 |
2014/11/18 | 366 | 370 | 366 | 369 | 22,100 |
2014/11/17 | 372 | 380 | 366 | 366 | 30,500 |
2014/11/14 | 377 | 377 | 370 | 372 | 26,200 |
2014/11/13 | 367 | 375 | 367 | 372 | 21,300 |
2014/11/12 | 375 | 380 | 370 | 370 | 34,800 |
2014/11/11 | 371 | 372 | 364 | 372 | 50,700 |
2014/11/10 | 374 | 375 | 367 | 369 | 27,300 |
2014/11/07 | 373 | 375 | 371 | 374 | 28,000 |
2014/11/06 | 387 | 387 | 362 | 375 | 85,400 |
2014/11/05 | 383 | 387 | 372 | 384 | 59,700 |
2014/11/04 | 388 | 389 | 367 | 380 | 89,700 |
2014/10/31 | 379 | 385 | 378 | 385 | 96,300 |
2014/10/30 | 376 | 379 | 373 | 379 | 207,800 |
2014/10/29 | 372 | 379 | 369 | 376 | 112,300 |
2014/10/28 | 356 | 375 | 356 | 375 | 83,500 |
2014/10/27 | 372 | 372 | 358 | 359 | 27,200 |
2014/10/24 | 372 | 372 | 363 | 364 | 37,400 |
2014/10/23 | 359 | 378 | 354 | 378 | 37,500 |
2014/10/22 | 357 | 359 | 348 | 359 | 21,600 |
2014/10/21 | 352 | 355 | 347 | 349 | 24,900 |
2014/10/20 | 344 | 352 | 343 | 351 | 30,700 |
2014/10/17 | 343 | 349 | 339 | 339 | 69,000 |
2014/10/16 | 344 | 346 | 340 | 342 | 43,700 |
2014/10/15 | 348 | 350 | 345 | 348 | 25,800 |
2014/10/14 | 349 | 354 | 346 | 350 | 55,600 |
2014/10/10 | 336 | 355 | 335 | 350 | 334,100 |
2014/10/09 | 391 | 392 | 368 | 372 | 412,500 |
2014/10/08 | 380 | 398 | 374 | 391 | 527,100 |
2014/10/07 | 374 | 387 | 371 | 377 | 137,100 |
2014/10/06 | 371 | 373 | 368 | 373 | 57,200 |
2014/10/03 | 355 | 364 | 355 | 361 | 20,200 |
2014/10/02 | 361 | 365 | 356 | 357 | 36,200 |
2014/10/01 | 370 | 370 | 365 | 366 | 51,700 |
2014/09/30 | 370 | 371 | 368 | 370 | 99,400 |
2014/09/29 | 359 | 373 | 354 | 366 | 230,900 |
2014/09/26 | 340 | 349 | 340 | 349 | 51,800 |
2014/09/25 | 353 | 354 | 349 | 354 | 33,500 |
2014/09/24 | 346 | 352 | 345 | 352 | 14,500 |
2014/09/22 | 348 | 348 | 344 | 346 | 13,800 |
2014/09/19 | 352 | 352 | 348 | 349 | 13,700 |
2014/09/18 | 347 | 352 | 347 | 352 | 19,500 |
2014/09/17 | 354 | 354 | 347 | 349 | 16,700 |
2014/09/16 | 355 | 355 | 350 | 352 | 26,300 |
2014/09/12 | 351 | 355 | 351 | 353 | 48,700 |
2014/09/11 | 351 | 354 | 351 | 354 | 8,300 |
2014/09/10 | 354 | 355 | 353 | 355 | 21,200 |
2014/09/09 | 355 | 355 | 350 | 354 | 14,800 |
2014/09/08 | 352 | 354 | 351 | 354 | 12,200 |
2014/09/05 | 352 | 354 | 350 | 352 | 13,200 |
2014/09/04 | 349 | 352 | 349 | 351 | 12,000 |
2014/09/03 | 354 | 355 | 350 | 354 | 28,600 |
2014/09/02 | 350 | 355 | 349 | 355 | 24,800 |
2014/09/01 | 353 | 353 | 348 | 352 | 11,300 |
2014/08/29 | 350 | 353 | 349 | 351 | 13,300 |
2014/08/28 | 353 | 354 | 349 | 350 | 18,200 |
2014/08/27 | 355 | 355 | 350 | 353 | 23,400 |
2014/08/26 | 354 | 354 | 350 | 352 | 49,100 |
2014/08/25 | 349 | 352 | 348 | 352 | 24,900 |
2014/08/22 | 350 | 351 | 349 | 349 | 19,100 |
2014/08/21 | 350 | 351 | 348 | 351 | 36,500 |
2014/08/20 | 345 | 350 | 345 | 350 | 49,100 |
2014/08/19 | 346 | 347 | 341 | 345 | 30,900 |
2014/08/18 | 346 | 347 | 342 | 343 | 23,700 |
2014/08/15 | 344 | 344 | 342 | 343 | 6,600 |
2014/08/14 | 346 | 346 | 336 | 344 | 19,100 |
2014/08/13 | 340 | 347 | 338 | 346 | 47,100 |
2014/08/12 | 341 | 341 | 335 | 338 | 19,900 |
2014/08/11 | 344 | 344 | 338 | 341 | 44,500 |
2014/08/08 | 337 | 340 | 335 | 337 | 24,400 |
2014/08/07 | 338 | 339 | 335 | 338 | 20,800 |
2014/08/06 | 339 | 340 | 338 | 339 | 36,300 |
2014/08/05 | 335 | 340 | 335 | 339 | 29,900 |
2014/08/04 | 339 | 339 | 334 | 335 | 37,800 |
2014/08/01 | 340 | 341 | 339 | 340 | 34,400 |
2014/07/31 | 345 | 347 | 342 | 343 | 52,700 |
2014/07/30 | 341 | 344 | 340 | 344 | 90,000 |
2014/07/29 | 339 | 349 | 338 | 346 | 409,100 |
2014/07/28 | 347 | 348 | 336 | 341 | 618,500 |
2014/07/25 | 350 | 350 | 348 | 348 | 127,300 |
2014/07/24 | 350 | 351 | 349 | 351 | 85,400 |
2014/07/23 | 351 | 352 | 350 | 352 | 52,100 |
2014/07/22 | 350 | 353 | 350 | 352 | 48,500 |
2014/07/18 | 352 | 352 | 350 | 350 | 47,500 |
2014/07/17 | 353 | 354 | 352 | 352 | 31,400 |
2014/07/16 | 353 | 354 | 352 | 352 | 58,600 |
2014/07/15 | 354 | 355 | 352 | 354 | 27,800 |
2014/07/14 | 353 | 354 | 351 | 352 | 51,100 |
2014/07/11 | 357 | 357 | 353 | 353 | 40,300 |
2014/07/10 | 360 | 361 | 358 | 358 | 30,200 |
2014/07/09 | 360 | 361 | 358 | 361 | 46,700 |
2014/07/08 | 360 | 361 | 356 | 360 | 40,500 |
2014/07/07 | 357 | 358 | 355 | 358 | 43,300 |
2014/07/04 | 350 | 356 | 350 | 354 | 63,900 |
2014/07/03 | 350 | 350 | 345 | 349 | 83,300 |
2014/07/02 | 358 | 359 | 349 | 351 | 113,800 |
2014/07/01 | 363 | 363 | 356 | 357 | 85,500 |
2014/06/30 | 360 | 364 | 358 | 363 | 105,900 |
2014/06/27 | 354 | 365 | 354 | 360 | 99,900 |
2014/06/26 | 348 | 355 | 348 | 353 | 74,100 |
2014/06/25 | 344 | 349 | 344 | 348 | 50,700 |
2014/06/24 | 349 | 349 | 342 | 345 | 50,100 |
2014/06/23 | 344 | 347 | 343 | 345 | 50,600 |
2014/06/20 | 339 | 342 | 339 | 341 | 43,200 |
2014/06/19 | 339 | 341 | 336 | 338 | 37,400 |
2014/06/18 | 340 | 340 | 335 | 336 | 45,400 |
2014/06/17 | 338 | 338 | 334 | 334 | 35,700 |
2014/06/16 | 336 | 338 | 333 | 333 | 64,700 |
2014/06/13 | 330 | 332 | 328 | 332 | 50,900 |
2014/06/12 | 327 | 328 | 327 | 328 | 13,700 |
2014/06/11 | 328 | 328 | 326 | 326 | 21,200 |
2014/06/10 | 329 | 329 | 327 | 327 | 20,100 |
2014/06/09 | 327 | 328 | 326 | 328 | 20,600 |
2014/06/06 | 325 | 327 | 325 | 325 | 15,800 |
2014/06/05 | 325 | 326 | 323 | 324 | 20,200 |
2014/06/04 | 324 | 325 | 322 | 324 | 26,000 |
2014/06/03 | 322 | 324 | 322 | 322 | 21,600 |
2014/06/02 | 320 | 324 | 320 | 321 | 31,400 |
2014/05/30 | 320 | 321 | 319 | 319 | 18,200 |
2014/05/29 | 320 | 321 | 319 | 320 | 17,200 |
2014/05/28 | 318 | 319 | 317 | 318 | 17,400 |
2014/05/27 | 317 | 318 | 316 | 317 | 15,200 |
2014/05/26 | 317 | 318 | 313 | 315 | 30,100 |
2014/05/23 | 315 | 316 | 313 | 315 | 21,600 |
2014/05/22 | 311 | 312 | 308 | 312 | 10,700 |
2014/05/21 | 308 | 310 | 305 | 305 | 21,300 |
2014/05/20 | 311 | 312 | 308 | 308 | 28,900 |
2014/05/19 | 316 | 316 | 310 | 310 | 31,900 |
2014/05/16 | 316 | 316 | 314 | 314 | 22,400 |
2014/05/15 | 316 | 318 | 315 | 316 | 14,100 |
2014/05/14 | 318 | 319 | 316 | 316 | 16,300 |
2014/05/13 | 316 | 319 | 315 | 316 | 16,700 |
2014/05/12 | 320 | 320 | 315 | 315 | 23,300 |
2014/05/09 | 315 | 318 | 315 | 316 | 17,500 |
2014/05/08 | 316 | 317 | 315 | 315 | 17,100 |
2014/05/07 | 319 | 321 | 315 | 316 | 25,800 |
2014/05/02 | 319 | 320 | 318 | 319 | 13,600 |
2014/05/01 | 313 | 318 | 313 | 318 | 18,000 |
2014/04/30 | 317 | 320 | 315 | 316 | 20,300 |
2014/04/28 | 319 | 320 | 316 | 317 | 29,200 |
2014/04/25 | 328 | 328 | 319 | 320 | 30,400 |
2014/04/24 | 326 | 329 | 320 | 321 | 13,900 |
2014/04/23 | 321 | 324 | 320 | 321 | 6,600 |
2014/04/22 | 323 | 324 | 320 | 320 | 10,800 |
2014/04/21 | 321 | 324 | 320 | 320 | 17,000 |
2014/04/18 | 336 | 338 | 318 | 321 | 47,400 |
2014/04/17 | 333 | 337 | 330 | 331 | 9,000 |
2014/04/16 | 330 | 335 | 327 | 332 | 12,400 |
2014/04/15 | 324 | 329 | 321 | 322 | 14,400 |
2014/04/14 | 328 | 330 | 322 | 323 | 19,200 |
2014/04/11 | 332 | 335 | 320 | 328 | 31,100 |
2014/04/10 | 343 | 344 | 334 | 335 | 23,700 |
2014/04/09 | 344 | 345 | 339 | 342 | 25,000 |
2014/04/08 | 351 | 351 | 345 | 347 | 21,500 |
2014/04/07 | 350 | 350 | 334 | 346 | 35,300 |
2014/04/04 | 350 | 351 | 346 | 348 | 33,700 |
2014/04/03 | 346 | 351 | 345 | 349 | 32,800 |
2014/04/02 | 352 | 354 | 341 | 346 | 45,000 |
2014/04/01 | 349 | 353 | 345 | 352 | 34,400 |
2014/03/31 | 345 | 345 | 343 | 345 | 31,400 |
2014/03/28 | 340 | 345 | 338 | 345 | 43,900 |
2014/03/27 | 332 | 339 | 327 | 337 | 41,100 |
2014/03/26 | 330 | 332 | 327 | 332 | 55,700 |
2014/03/25 | 327 | 330 | 326 | 330 | 29,300 |
2014/03/24 | 315 | 325 | 315 | 322 | 23,900 |
2014/03/20 | 315 | 321 | 311 | 315 | 18,000 |
2014/03/19 | 315 | 321 | 315 | 315 | 12,800 |
2014/03/18 | 313 | 315 | 307 | 314 | 16,800 |
2014/03/17 | 315 | 316 | 307 | 307 | 22,900 |
2014/03/14 | 326 | 326 | 318 | 323 | 86,000 |
2014/03/13 | 327 | 333 | 327 | 329 | 86,500 |
2014/03/12 | 324 | 328 | 324 | 326 | 12,300 |
2014/03/11 | 327 | 330 | 324 | 329 | 23,300 |
2014/03/10 | 325 | 327 | 322 | 326 | 40,600 |
2014/03/07 | 326 | 326 | 321 | 326 | 34,800 |
2014/03/06 | 318 | 320 | 316 | 320 | 8,000 |
2014/03/05 | 318 | 318 | 315 | 317 | 7,000 |
2014/03/04 | 312 | 316 | 309 | 316 | 14,700 |
2014/03/03 | 310 | 314 | 306 | 310 | 11,700 |
2014/02/28 | 314 | 316 | 310 | 312 | 24,800 |
2014/02/27 | 320 | 323 | 317 | 319 | 11,200 |
2014/02/26 | 322 | 323 | 319 | 320 | 14,600 |
2014/02/25 | 318 | 324 | 316 | 324 | 25,700 |
2014/02/24 | 315 | 316 | 306 | 316 | 20,800 |
2014/02/21 | 312 | 315 | 299 | 315 | 18,600 |
2014/02/20 | 310 | 312 | 307 | 310 | 8,300 |
2014/02/19 | 311 | 312 | 309 | 310 | 6,600 |
2014/02/18 | 308 | 310 | 307 | 309 | 13,800 |
2014/02/17 | 300 | 308 | 300 | 308 | 7,800 |
2014/02/14 | 305 | 306 | 298 | 299 | 18,000 |
2014/02/13 | 304 | 306 | 302 | 305 | 11,800 |
2014/02/12 | 307 | 307 | 303 | 303 | 12,700 |
2014/02/10 | 302 | 304 | 299 | 302 | 25,200 |
2014/02/07 | 295 | 298 | 294 | 297 | 21,100 |
2014/02/06 | 290 | 301 | 289 | 292 | 20,300 |
2014/02/05 | 284 | 295 | 284 | 287 | 29,000 |
2014/02/04 | 290 | 290 | 283 | 283 | 39,300 |
2014/02/03 | 295 | 299 | 293 | 293 | 19,600 |
2014/01/31 | 297 | 302 | 295 | 297 | 35,100 |
2014/01/30 | 304 | 304 | 295 | 296 | 28,500 |
2014/01/29 | 302 | 306 | 302 | 304 | 28,500 |
2014/01/28 | 305 | 309 | 298 | 301 | 50,200 |
2014/01/27 | 311 | 314 | 303 | 305 | 47,400 |
2014/01/24 | 316 | 321 | 311 | 319 | 44,400 |
2014/01/23 | 329 | 332 | 320 | 321 | 36,000 |
2014/01/22 | 330 | 333 | 328 | 330 | 26,900 |
2014/01/21 | 327 | 335 | 324 | 332 | 41,300 |
2014/01/20 | 325 | 328 | 325 | 326 | 19,900 |
2014/01/17 | 326 | 326 | 319 | 324 | 45,600 |
2014/01/16 | 315 | 327 | 315 | 326 | 111,700 |
2014/01/15 | 313 | 315 | 312 | 313 | 48,500 |
2014/01/14 | 310 | 313 | 307 | 309 | 45,400 |
2014/01/10 | 309 | 313 | 306 | 311 | 32,800 |
2014/01/09 | 309 | 315 | 301 | 310 | 70,800 |
2014/01/08 | 312 | 312 | 311 | 312 | 27,200 |
2014/01/07 | 312 | 312 | 309 | 310 | 25,200 |
2014/01/06 | 311 | 312 | 310 | 312 | 44,000 |