東武住販(3297)の株価時系列情報
東武住販(3297)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 | 1,037 | 1,037 | 1,013 | 1,030 | 2,900 |
2014/12/29 | 1,006 | 1,037 | 1,006 | 1,037 | 8,800 |
2014/12/26 | 985 | 1,000 | 985 | 1,000 | 3,200 |
2014/12/25 | 990 | 994 | 983 | 986 | 6,400 |
2014/12/24 | 990 | 991 | 983 | 991 | 6,400 |
2014/12/22 | 990 | 996 | 984 | 986 | 6,000 |
2014/12/19 | 984 | 990 | 980 | 990 | 1,700 |
2014/12/18 | 972 | 984 | 969 | 980 | 2,200 |
2014/12/17 | 970 | 974 | 965 | 968 | 11,100 |
2014/12/16 | 979 | 979 | 970 | 970 | 4,400 |
2014/12/15 | 984 | 987 | 978 | 980 | 24,100 |
2014/12/12 | 977 | 981 | 975 | 975 | 2,400 |
2014/12/11 | 973 | 980 | 973 | 980 | 3,800 |
2014/12/10 | 972 | 979 | 972 | 979 | 4,400 |
2014/12/09 | 973 | 978 | 972 | 978 | 800 |
2014/12/08 | 974 | 982 | 974 | 978 | 3,900 |
2014/12/05 | 980 | 982 | 976 | 982 | 3,100 |
2014/12/04 | 973 | 985 | 973 | 980 | 2,400 |
2014/12/03 | 972 | 978 | 972 | 978 | 1,300 |
2014/12/02 | 976 | 977 | 972 | 976 | 3,300 |
2014/12/01 | 971 | 977 | 971 | 977 | 1,100 |
2014/11/28 | 970 | 981 | 970 | 980 | 1,800 |
2014/11/27 | 970 | 971 | 970 | 970 | 2,500 |
2014/11/26 | 970 | 974 | 970 | 970 | 5,800 |
2014/11/25 | 961 | 962 | 957 | 957 | 1,300 |
2014/11/21 | 959 | 959 | 959 | 959 | 200 |
2014/11/20 | 960 | 960 | 959 | 959 | 900 |
2014/11/19 | 957 | 960 | 957 | 960 | 300 |
2014/11/18 | 960 | 979 | 957 | 957 | 4,600 |
2014/11/17 | 959 | 988 | 959 | 961 | 1,700 |
2014/11/14 | 970 | 972 | 962 | 970 | 2,100 |
2014/11/13 | 974 | 989 | 970 | 970 | 1,300 |
2014/11/12 | 1,001 | 1,001 | 967 | 973 | 3,900 |
2014/11/11 | 1,002 | 1,002 | 1,001 | 1,001 | 400 |
2014/11/10 | 1,000 | 1,002 | 980 | 990 | 4,700 |
2014/11/07 | 1,000 | 1,004 | 973 | 975 | 4,600 |
2014/11/06 | 1,000 | 1,000 | 968 | 968 | 1,900 |
2014/11/05 | 955 | 999 | 955 | 999 | 3,500 |
2014/11/04 | 1,000 | 1,014 | 971 | 980 | 24,400 |
2014/10/31 | 929 | 947 | 928 | 947 | 1,600 |
2014/10/30 | 933 | 933 | 928 | 928 | 500 |
2014/10/29 | 929 | 929 | 928 | 928 | 600 |
2014/10/28 | 931 | 931 | 929 | 929 | 1,100 |
2014/10/27 | 929 | 933 | 928 | 933 | 600 |
2014/10/24 | 930 | 934 | 928 | 928 | 1,800 |
2014/10/23 | 921 | 928 | 921 | 928 | 700 |
2014/10/22 | 919 | 921 | 919 | 921 | 1,200 |
2014/10/21 | 942 | 942 | 928 | 928 | 300 |
2014/10/20 | 926 | 949 | 926 | 940 | 1,000 |
2014/10/17 | 931 | 932 | 920 | 929 | 1,400 |
2014/10/16 | 955 | 955 | 930 | 930 | 3,100 |
2014/10/15 | 950 | 955 | 950 | 955 | 400 |
2014/10/14 | 952 | 952 | 941 | 943 | 2,900 |
2014/10/10 | 977 | 977 | 970 | 970 | 1,900 |
2014/10/09 | 984 | 988 | 978 | 978 | 1,700 |
2014/10/08 | 981 | 981 | 981 | 981 | 200 |
2014/10/07 | 981 | 991 | 981 | 991 | 300 |
2014/10/06 | 981 | 1,005 | 981 | 986 | 3,300 |
2014/10/03 | 980 | 981 | 970 | 970 | 2,300 |
2014/10/02 | 990 | 996 | 970 | 974 | 4,900 |
2014/10/01 | 990 | 997 | 988 | 990 | 1,000 |
2014/09/30 | 997 | 998 | 990 | 990 | 3,800 |
2014/09/29 | 993 | 1,005 | 991 | 991 | 3,500 |
2014/09/26 | 997 | 997 | 989 | 996 | 1,100 |
2014/09/25 | 998 | 998 | 987 | 989 | 1,000 |
2014/09/24 | 998 | 998 | 987 | 988 | 2,100 |
2014/09/22 | 996 | 996 | 990 | 995 | 3,100 |
2014/09/19 | 996 | 999 | 990 | 999 | 1,600 |
2014/09/18 | 997 | 1,000 | 990 | 995 | 2,000 |
2014/09/17 | 1,000 | 1,000 | 990 | 997 | 3,900 |
2014/09/16 | 999 | 1,000 | 996 | 1,000 | 800 |
2014/09/12 | 1,004 | 1,004 | 983 | 990 | 2,000 |
2014/09/11 | 990 | 990 | 979 | 979 | 1,300 |
2014/09/10 | 981 | 996 | 980 | 989 | 1,000 |
2014/09/09 | 981 | 986 | 981 | 983 | 1,600 |
2014/09/08 | 993 | 993 | 981 | 981 | 1,000 |
2014/09/05 | 1,001 | 1,002 | 992 | 992 | 2,400 |
2014/09/04 | 1,003 | 1,003 | 1,001 | 1,001 | 1,000 |
2014/09/03 | 999 | 1,013 | 999 | 1,000 | 3,300 |
2014/09/02 | 1,009 | 1,009 | 999 | 999 | 2,500 |
2014/09/01 | 1,006 | 1,009 | 999 | 1,009 | 4,200 |
2014/08/29 | 1,008 | 1,009 | 995 | 1,002 | 2,000 |
2014/08/28 | 1,015 | 1,032 | 1,010 | 1,012 | 2,700 |
2014/08/27 | 1,034 | 1,034 | 1,014 | 1,015 | 2,600 |
2014/08/26 | 1,038 | 1,039 | 1,035 | 1,036 | 800 |
2014/08/25 | 1,043 | 1,043 | 1,014 | 1,028 | 1,900 |
2014/08/22 | 1,025 | 1,039 | 1,025 | 1,039 | 5,300 |
2014/08/21 | 1,017 | 1,022 | 1,009 | 1,011 | 5,500 |
2014/08/20 | 990 | 1,013 | 990 | 1,010 | 13,800 |
2014/08/19 | 982 | 990 | 982 | 990 | 4,200 |
2014/08/18 | 984 | 990 | 982 | 988 | 2,400 |
2014/08/15 | 982 | 990 | 978 | 990 | 7,800 |
2014/08/14 | 977 | 989 | 977 | 980 | 5,700 |
2014/08/13 | 956 | 965 | 954 | 965 | 3,000 |
2014/08/12 | 950 | 960 | 950 | 960 | 12,000 |
2014/08/11 | 941 | 948 | 941 | 946 | 7,000 |
2014/08/08 | 961 | 962 | 947 | 948 | 9,400 |
2014/08/07 | 970 | 970 | 960 | 962 | 6,200 |
2014/08/06 | 979 | 979 | 972 | 972 | 7,200 |
2014/08/05 | 985 | 986 | 981 | 982 | 6,100 |
2014/08/04 | 998 | 998 | 987 | 990 | 3,700 |
2014/08/01 | 996 | 998 | 991 | 998 | 5,900 |
2014/07/31 | 1,000 | 1,002 | 997 | 997 | 6,700 |
2014/07/30 | 1,003 | 1,005 | 999 | 999 | 9,800 |
2014/07/29 | 1,002 | 1,003 | 1,002 | 1,003 | 2,700 |
2014/07/28 | 1,005 | 1,006 | 1,003 | 1,004 | 1,500 |
2014/07/25 | 1,001 | 1,005 | 1,001 | 1,005 | 2,300 |
2014/07/24 | 1,009 | 1,009 | 1,001 | 1,002 | 5,200 |
2014/07/23 | 1,008 | 1,009 | 1,006 | 1,009 | 1,000 |
2014/07/22 | 1,006 | 1,012 | 1,002 | 1,004 | 7,500 |
2014/07/18 | 1,010 | 1,012 | 1,002 | 1,009 | 9,100 |
2014/07/17 | 1,020 | 1,021 | 1,011 | 1,012 | 9,400 |
2014/07/16 | 1,017 | 1,020 | 1,015 | 1,015 | 5,100 |
2014/07/15 | 1,028 | 1,029 | 1,012 | 1,014 | 18,100 |
2014/07/14 | 1,035 | 1,035 | 1,020 | 1,033 | 9,400 |
2014/07/11 | 1,031 | 1,038 | 1,015 | 1,018 | 17,100 |
2014/07/10 | 1,031 | 1,040 | 1,029 | 1,030 | 3,600 |
2014/07/09 | 1,029 | 1,036 | 1,029 | 1,031 | 5,100 |
2014/07/08 | 1,040 | 1,040 | 1,030 | 1,031 | 3,500 |
2014/07/07 | 1,044 | 1,045 | 1,035 | 1,039 | 2,000 |
2014/07/04 | 1,028 | 1,045 | 1,028 | 1,036 | 3,800 |
2014/07/03 | 1,030 | 1,038 | 1,020 | 1,026 | 9,000 |
2014/07/02 | 1,046 | 1,050 | 1,033 | 1,033 | 5,100 |
2014/07/01 | 1,021 | 1,040 | 1,020 | 1,035 | 8,500 |
2014/06/30 | 1,026 | 1,048 | 1,021 | 1,025 | 4,600 |
2014/06/27 | 1,042 | 1,060 | 1,024 | 1,025 | 13,100 |
2014/06/26 | 1,048 | 1,059 | 1,040 | 1,041 | 8,000 |
2014/06/25 | 1,065 | 1,065 | 1,030 | 1,047 | 19,700 |
2014/06/24 | 1,110 | 1,110 | 1,071 | 1,075 | 24,300 |
2014/06/23 | 1,080 | 1,166 | 1,071 | 1,115 | 64,700 |
2014/06/20 | 1,028 | 1,090 | 1,020 | 1,050 | 53,000 |
2014/06/19 | 1,029 | 1,031 | 1,018 | 1,021 | 11,900 |
2014/06/18 | 1,016 | 1,027 | 1,016 | 1,021 | 7,100 |
2014/06/17 | 1,013 | 1,021 | 1,012 | 1,014 | 5,800 |
2014/06/16 | 1,060 | 1,060 | 1,011 | 1,018 | 14,400 |
2014/06/13 | 1,017 | 1,048 | 1,015 | 1,040 | 9,300 |
2014/06/12 | 1,023 | 1,029 | 1,002 | 1,018 | 20,100 |
2014/06/11 | 1,060 | 1,075 | 1,033 | 1,039 | 10,100 |
2014/06/10 | 1,084 | 1,084 | 1,000 | 1,064 | 16,300 |
2014/06/09 | 1,096 | 1,118 | 1,087 | 1,087 | 7,700 |
2014/06/06 | 1,080 | 1,101 | 1,080 | 1,093 | 11,100 |
2014/06/05 | 1,085 | 1,085 | 1,068 | 1,076 | 8,300 |
2014/06/04 | 1,110 | 1,110 | 1,081 | 1,086 | 12,300 |
2014/06/03 | 1,082 | 1,120 | 1,068 | 1,119 | 40,000 |
2014/06/02 | 1,076 | 1,096 | 1,067 | 1,073 | 23,500 |
2014/05/30 | 1,150 | 1,150 | 1,076 | 1,091 | 23,500 |
2014/05/29 | 1,078 | 1,170 | 1,052 | 1,137 | 49,500 |
2014/05/28 | 1,120 | 1,138 | 1,060 | 1,088 | 70,600 |
2014/05/27 | 1,190 | 1,190 | 1,130 | 1,142 | 31,500 |
2014/05/26 | 1,187 | 1,209 | 1,155 | 1,180 | 61,100 |
2014/05/23 | 1,298 | 1,299 | 1,216 | 1,217 | 110,300 |
2014/05/22 | 1,400 | 1,423 | 1,275 | 1,275 | 820,400 |