2928 RIZAPグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	240	240	230	237	24,500	14.81
2012-12-27	221	225	221	225	8,500	14.06
2012-12-26	220	224	219	221	8,500	13.81
2012-12-25	219	220	217	220	6,800	13.75
2012-12-21	217	217	215	215	6,000	13.44
2012-12-20	216	217	215	217	9,600	13.56
2012-12-19	218	219	217	217	7,500	13.56
2012-12-18	218	218	216	218	3,900	13.63
2012-12-17	220	220	216	216	6,900	13.50
2012-12-14	216	216	214	216	2,700	13.50
2012-12-13	215	216	214	216	3,600	13.50
2012-12-12	216	217	213	214	6,200	13.38
2012-12-11	216	216	215	215	3,900	13.44
2012-12-10	215	216	213	216	11,900	13.50
2012-12-07	214	216	214	215	6,500	13.44
2012-12-06	212	214	212	214	5,300	13.38
2012-12-05	213	214	213	213	3,600	13.31
2012-12-04	213	214	213	213	3,800	13.31
2012-12-03	214	215	213	215	2,400	13.44
2012-11-30	214	215	214	214	3,900	13.38
2012-11-29	216	219	213	214	4,000	13.38
2012-11-28	220	222	206	213	31,900	13.31
2012-11-27	202	205	202	205	4,600	12.81
2012-11-26	203	203	202	202	5,600	12.63
2012-11-22	201	202	201	202	5,100	12.63
2012-11-21	202	203	202	203	2,500	12.69
2012-11-20	202	203	202	203	1,800	12.69
2012-11-19	203	203	202	203	4,000	12.69
2012-11-16	202	204	202	203	3,800	12.69
2012-11-15	205	205	202	203	6,600	12.69
2012-11-14	202	203	200	203	10,100	12.69
2012-11-13	201	203	200	202	5,900	12.63
2012-11-12	201	203	201	203	2,000	12.69
2012-11-09	202	203	201	203	1,200	12.69
2012-11-08	200	203	200	203	3,200	12.69
2012-11-07	202	202	200	200	2,600	12.50
2012-11-06	201	202	200	201	1,900	12.56
2012-11-05	200	203	199	202	3,800	12.63
2012-11-02	201	202	200	200	2,700	12.50
2012-11-01	201	201	200	200	1,800	12.50
2012-10-31	200	201	200	201	5,200	12.56
2012-10-30	200	200	200	200	8,500	12.50
2012-10-29	206	206	199	199	19,200	12.44
2012-10-26	198	199	197	199	4,400	12.44
2012-10-25	195	198	195	198	6,100	12.38
2012-10-24	196	197	194	196	5,600	12.25
2012-10-23	197	197	196	196	3,000	12.25
2012-10-22	197	197	195	197	2,500	12.31
2012-10-19	196	197	195	197	7,900	12.31
2012-10-18	196	196	195	195	2,400	12.19
2012-10-17	196	197	195	196	7,900	12.25
2012-10-16	196	197	196	197	1,600	12.31
2012-10-15	198	198	195	196	5,400	12.25
2012-10-12	195	196	195	196	4,900	12.25
2012-10-11	197	197	196	196	2,600	12.25
2012-10-10	195	197	194	197	3,900	12.31
2012-10-09	195	197	195	196	6,500	12.25
2012-10-05	195	197	194	197	4,100	12.31
2012-10-04	198	198	194	195	9,900	12.19
2012-10-03	200	200	198	198	5,700	12.38
2012-10-02	201	202	199	200	4,900	12.50
2012-10-01	201	203	199	200	6,100	12.50
2012-09-28	216	216	201	202	18,900	12.63
2012-09-27	195	197	194	197	7,400	12.31
2012-09-26	191	196	191	194	23,200	12.13
2012-09-25	21,400	21,900	21,200	21,900	252	13.69
2012-09-24	21,192	21,292	21,180	21,292	156	13.31
2012-09-21	21,112	21,200	21,100	21,132	101	13.21
2012-09-20	21,000	21,100	20,980	21,100	104	13.19
2012-09-19	21,000	21,160	20,952	20,960	100	13.10
2012-09-18	21,000	21,140	20,852	20,960	152	13.10
2012-09-14	21,000	21,000	20,812	20,812	109	13.01
2012-09-13	20,900	21,000	20,900	21,000	99	13.13
2012-09-12	20,700	20,812	20,672	20,800	78	13
2012-09-11	20,500	20,692	20,500	20,632	96	12.90
2012-09-10	20,400	20,500	20,340	20,500	115	12.81
2012-09-07	20,312	20,400	20,300	20,380	43	12.74
2012-09-06	20,280	20,300	20,100	20,300	40	12.69
2012-09-05	20,320	20,340	20,160	20,172	77	12.61
2012-09-04	20,320	20,352	20,212	20,352	61	12.72
2012-09-03	20,100	20,400	20,100	20,212	96	12.63
2012-08-31	20,052	20,100	20,012	20,100	66	12.56
2012-08-30	19,880	20,052	19,800	20,052	37	12.53
2012-08-29	19,700	19,792	19,600	19,792	90	12.37
2012-08-28	19,700	19,700	19,552	19,600	300	12.25
2012-08-27	19,700	19,752	19,600	19,700	161	12.31
2012-08-24	19,600	19,632	19,500	19,592	101	12.25
2012-08-23	19,652	19,672	19,552	19,600	142	12.25
2012-08-22	19,732	19,732	19,620	19,692	56	12.31
2012-08-21	19,532	19,772	19,480	19,772	41	12.36
2012-08-20	19,500	19,500	19,460	19,500	81	12.19
2012-08-17	19,500	19,532	19,460	19,520	103	12.20
2012-08-16	19,500	19,500	19,452	19,492	68	12.18
2012-08-15	19,500	19,552	19,400	19,552	165	12.22
2012-08-14	19,500	19,512	19,460	19,500	86	12.19
2012-08-13	19,400	19,520	19,400	19,520	161	12.20
2012-08-10	19,500	19,532	19,492	19,500	56	12.19
2012-08-09	19,700	19,700	19,480	19,572	167	12.23
2012-08-08	19,700	19,700	19,600	19,600	51	12.25
2012-08-07	19,600	19,700	19,600	19,700	34	12.31
2012-08-06	19,600	19,672	19,520	19,580	35	12.24
2012-08-03	19,520	19,520	19,480	19,492	44	12.18
2012-08-02	19,600	19,600	19,452	19,520	49	12.20
2012-08-01	19,552	19,552	19,440	19,500	62	12.19
2012-07-31	19,360	19,632	19,360	19,552	80	12.22
2012-07-30	19,400	19,440	19,300	19,400	456	12.13
2012-07-27	19,560	19,692	19,512	19,692	52	12.31
2012-07-26	19,572	19,692	19,452	19,520	64	12.20
2012-07-25	19,500	19,500	19,432	19,452	112	12.16
2012-07-24	19,492	19,500	19,472	19,500	120	12.19
2012-07-23	19,592	19,592	19,492	19,492	125	12.18
2012-07-20	19,500	19,500	19,472	19,492	59	12.18
2012-07-19	19,480	19,512	19,472	19,472	53	12.17
2012-07-18	19,600	19,600	19,480	19,480	83	12.18
2012-07-17	19,952	19,952	19,520	19,640	88	12.28
2012-07-13	19,492	19,552	19,412	19,552	29	12.22
2012-07-12	19,492	19,500	19,372	19,400	55	12.13
2012-07-11	19,480	19,492	19,360	19,492	19	12.18
2012-07-10	19,260	19,452	19,260	19,380	42	12.11
2012-07-09	19,312	19,580	19,272	19,312	76	12.07
2012-07-06	19,360	19,372	19,312	19,312	57	12.07
2012-07-05	19,292	19,292	19,200	19,240	72	12.03
2012-07-04	19,572	19,572	18,360	19,160	265	11.98
2012-07-03	19,500	19,592	19,452	19,572	59	12.23
2012-07-02	19,600	19,600	19,440	19,500	228	12.19
2012-06-29	19,600	19,600	19,500	19,580	118	12.24
2012-06-28	19,792	19,792	19,500	19,500	454	12.19
2012-06-27	19,832	19,832	19,632	19,780	164	12.36
2012-06-26	19,772	19,820	19,600	19,820	84	12.39
2012-06-25	19,600	19,992	19,520	19,892	173	12.43
2012-06-22	19,480	19,600	19,312	19,592	67	12.25
2012-06-21	19,512	19,520	19,432	19,480	47	12.18
2012-06-20	19,520	19,620	19,400	19,500	111	12.19
2012-06-19	19,652	19,672	19,452	19,552	19	12.22
2012-06-18	19,400	19,752	19,400	19,752	33	12.35
2012-06-15	19,552	19,552	19,172	19,400	64	12.13
2012-06-14	19,140	19,212	19,060	19,212	24	12.01
2012-06-13	19,152	19,352	19,112	19,140	25	11.96
2012-06-12	19,492	19,492	19,132	19,260	48	12.04
2012-06-11	19,192	19,500	19,192	19,412	27	12.13
2012-06-08	19,000	19,072	18,952	19,072	23	11.92
2012-06-07	19,072	19,072	19,000	19,000	16	11.88
2012-06-06	19,000	19,000	18,960	19,000	30	11.88
2012-06-05	19,100	19,132	18,912	19,000	51	11.88
2012-06-04	19,032	19,100	19,000	19,100	32	11.94
2012-06-01	19,140	19,152	19,100	19,100	17	11.94
2012-05-31	19,120	19,172	19,112	19,172	30	11.98
2012-05-30	19,500	19,500	19,100	19,100	8	11.94
2012-05-29	19,120	19,400	19,112	19,252	28	12.03
2012-05-28	19,520	19,600	19,032	19,100	204	11.94
2012-05-25	19,192	19,220	19,080	19,220	21	12.01
2012-05-24	19,200	19,200	19,020	19,120	10	11.95
2012-05-23	19,300	19,300	19,052	19,200	26	12
2012-05-22	19,000	19,300	19,000	19,200	36	12
2012-05-21	19,092	19,092	18,912	18,920	30	11.83
2012-05-18	19,080	19,080	18,952	18,980	45	11.86
2012-05-17	19,012	19,052	19,000	19,052	19	11.91
2012-05-16	19,020	19,052	19,000	19,020	34	11.89
2012-05-15	19,400	19,400	19,000	19,120	80	11.95
2012-05-14	19,492	19,520	19,412	19,480	26	12.18
2012-05-11	19,500	19,500	19,392	19,452	21	12.16
2012-05-10	19,540	19,552	19,332	19,500	12	12.19
2012-05-09	19,580	19,580	19,300	19,500	16	12.19
2012-05-08	19,600	19,600	19,192	19,592	40	12.25
2012-05-07	19,912	19,912	19,532	19,600	65	12.25
2012-05-02	19,800	19,932	19,800	19,900	25	12.44
2012-05-01	20,032	20,100	19,732	19,740	183	12.34
2012-04-27	19,600	19,732	19,600	19,732	27	12.33
2012-04-26	19,492	19,600	19,452	19,600	30	12.25
2012-04-25	19,572	19,572	19,452	19,492	18	12.18
2012-04-24	19,300	19,600	19,300	19,452	27	12.16
2012-04-23	19,352	19,352	19,280	19,280	17	12.05
2012-04-20	19,300	19,352	19,212	19,212	19	12.01
2012-04-19	19,132	19,332	19,132	19,252	26	12.03
2012-04-18	19,152	19,312	19,112	19,252	36	12.03
2012-04-17	19,112	19,112	19,012	19,060	21	11.91
2012-04-16	19,300	19,300	18,920	19,300	83	12.06
2012-04-13	18,900	18,900	18,880	18,900	10	11.81
2012-04-12	18,932	18,952	18,860	18,900	21	11.81
2012-04-11	18,852	18,880	18,840	18,880	43	11.80
2012-04-10	18,860	18,952	18,840	18,880	43	11.80
2012-04-09	18,952	18,952	18,852	18,940	39	11.84
2012-04-06	18,900	18,952	18,900	18,952	21	11.85
2012-04-05	18,952	18,952	18,820	18,900	53	11.81
2012-04-04	19,092	19,092	18,912	18,972	23	11.86
2012-04-03	18,992	19,100	18,840	19,100	36	11.94
2012-04-02	18,780	18,900	18,760	18,820	84	11.76
2012-03-30	18,800	18,940	18,720	18,792	102	11.75
2012-03-29	19,100	19,140	18,780	18,800	166	11.75
2012-03-28	19,152	19,292	19,032	19,180	413	11.99
2012-03-27	20,452	20,652	20,292	20,480	351	12.80
2012-03-26	20,300	20,432	20,200	20,292	224	12.68
2012-03-23	20,332	20,400	20,200	20,252	120	12.66
2012-03-22	20,300	20,352	20,100	20,292	89	12.68
2012-03-21	20,192	20,292	20,000	20,220	103	12.64
2012-03-19	20,372	20,372	20,000	20,200	163	12.63
2012-03-16	20,192	20,252	20,032	20,200	155	12.63
2012-03-15	20,172	20,192	19,800	19,812	91	12.38
2012-03-14	19,972	19,972	19,600	19,772	192	12.36
2012-03-13	20,100	20,100	19,680	19,680	184	12.30
2012-03-12	20,380	20,380	19,700	19,700	311	12.31
2012-03-09	20,400	20,500	20,112	20,192	141	12.62
2012-03-08	20,400	20,400	20,032	20,392	44	12.75
2012-03-07	19,832	20,152	19,800	20,080	129	12.55
2012-03-06	20,500	20,500	19,800	19,852	271	12.41
2012-03-05	21,000	21,100	20,300	20,500	161	12.81
2012-03-02	21,772	21,772	20,800	20,800	175	13
2012-03-01	21,912	21,912	21,352	21,400	113	13.38
2012-02-29	21,772	21,992	21,552	21,880	95	13.68
2012-02-28	22,352	22,352	21,452	21,552	297	13.47
2012-02-27	21,200	22,152	21,200	22,052	161	13.78
2012-02-24	20,800	21,000	20,800	21,000	78	13.13
2012-02-23	20,600	20,800	20,600	20,800	18	13
2012-02-22	20,700	20,700	20,552	20,592	24	12.87
2012-02-21	20,500	20,792	20,500	20,652	66	12.91
2012-02-20	20,400	20,632	20,352	20,500	36	12.81
2012-02-17	20,460	20,500	20,332	20,332	38	12.71
2012-02-16	20,300	20,472	20,300	20,312	38	12.70
2012-02-15	20,300	20,500	20,272	20,320	70	12.70
2012-02-14	20,280	20,300	20,200	20,300	65	12.69
2012-02-13	20,252	20,292	20,052	20,292	30	12.68
2012-02-10	20,192	20,252	20,020	20,252	36	12.66
2012-02-09	20,200	20,200	20,092	20,200	26	12.63
2012-02-08	20,152	20,200	20,092	20,200	28	12.63
2012-02-07	20,040	20,152	20,012	20,080	52	12.55
2012-02-06	20,200	20,200	20,032	20,040	60	12.53
2012-02-03	20,020	20,192	20,020	20,192	45	12.62
2012-02-02	20,152	20,152	20,092	20,092	17	12.56
2012-02-01	20,152	20,152	20,020	20,152	35	12.60
2012-01-31	20,000	20,152	20,000	20,152	43	12.60
2012-01-30	19,952	20,100	19,900	19,972	283	12.48
2012-01-27	19,832	19,892	19,700	19,852	94	12.41
2012-01-26	19,752	19,852	19,700	19,812	37	12.38
2012-01-25	19,700	19,752	19,652	19,752	44	12.35
2012-01-24	19,800	19,800	19,600	19,700	52	12.31
2012-01-23	19,740	19,900	19,600	19,700	43	12.31
2012-01-20	19,300	19,700	19,300	19,500	44	12.19
2012-01-19	19,480	19,500	19,200	19,232	38	12.02
2012-01-18	19,012	19,380	19,012	19,380	39	12.11
2012-01-17	19,000	19,132	19,000	19,012	43	11.88
2012-01-16	19,152	19,152	19,032	19,052	63	11.91
2012-01-13	19,052	19,140	19,000	19,132	39	11.96
2012-01-12	18,832	19,100	18,832	19,000	31	11.88
2012-01-11	19,092	19,112	18,800	18,832	62	11.77
2012-01-10	19,152	19,152	18,800	19,012	48	11.88
2012-01-06	18,500	19,192	18,500	18,600	75	11.63
2012-01-05	18,780	18,800	18,012	18,500	73	11.56
2012-01-04	18,560	18,600	18,000	18,552	71	11.60

分割・併合履歴： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31