2337 いちご(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	16,200	17,290	15,760	17,250	8,331	86.25
2012-12-27	16,850	17,180	15,950	16,270	11,299	81.35
2012-12-26	17,210	17,910	16,500	16,740	17,834	83.70
2012-12-25	14,600	17,180	14,600	17,050	33,634	85.25
2012-12-21	14,190	14,970	14,060	14,210	7,961	71.05
2012-12-20	14,550	14,560	14,050	14,240	3,933	71.20
2012-12-19	13,910	14,420	13,910	14,380	6,434	71.90
2012-12-18	13,600	14,420	13,560	13,840	4,367	69.20
2012-12-17	14,600	14,650	13,800	13,950	4,515	69.75
2012-12-14	14,520	14,520	14,120	14,290	3,713	71.45
2012-12-13	14,240	14,750	13,930	14,590	9,199	72.95
2012-12-12	13,220	14,050	13,220	13,950	4,173	69.75
2012-12-11	14,100	14,100	13,200	13,480	7,040	67.40
2012-12-10	13,170	14,250	13,130	14,020	14,989	70.10
2012-12-07	13,000	13,440	12,920	13,170	5,759	65.85
2012-12-06	13,910	13,980	13,260	13,260	8,636	66.30
2012-12-05	13,270	13,630	12,860	13,010	6,344	65.05
2012-12-04	14,250	14,250	13,150	13,260	12,176	66.30
2012-12-03	14,830	15,200	14,200	14,380	5,508	71.90
2012-11-30	15,300	15,400	14,700	15,000	4,356	75
2012-11-29	15,000	15,280	14,630	15,150	6,997	75.75
2012-11-28	15,640	15,690	14,500	14,790	6,377	73.95
2012-11-27	15,400	16,150	15,300	15,500	3,911	77.50
2012-11-26	15,930	16,780	15,800	16,190	5,144	80.95
2012-11-22	16,000	16,490	15,050	15,930	5,553	79.65
2012-11-21	17,100	17,100	15,650	16,370	5,805	81.85
2012-11-20	17,490	17,980	16,120	16,450	11,066	82.25
2012-11-19	16,010	17,450	16,010	16,980	16,527	84.90
2012-11-16	14,790	16,200	14,610	15,610	16,492	78.05
2012-11-15	13,200	14,880	12,800	14,050	14,424	70.25
2012-11-14	12,600	12,880	11,900	12,630	4,428	63.15
2012-11-13	12,890	12,890	11,790	12,220	5,671	61.10
2012-11-12	13,500	14,150	13,110	13,180	4,820	65.90
2012-11-09	13,290	13,790	12,200	13,210	13,728	66.05
2012-11-08	13,820	14,490	13,620	13,890	7,237	69.45
2012-11-07	14,100	15,600	14,010	14,210	9,152	71.05
2012-11-06	15,120	16,800	13,900	14,350	18,171	71.75
2012-11-05	14,000	16,300	13,400	16,300	36,248	81.50
2012-11-02	11,780	13,790	11,740	13,300	16,293	66.50
2012-11-01	11,500	11,990	11,200	11,700	1,642	58.50
2012-10-31	11,400	11,400	10,810	11,400	3,262	57
2012-10-30	12,250	12,430	11,120	11,400	5,898	57
2012-10-29	10,010	12,470	10,010	12,170	16,023	60.85
2012-10-26	9,500	10,190	9,380	10,000	5,872	50
2012-10-25	9,280	9,330	9,120	9,270	832	46.35
2012-10-24	9,090	9,250	9,010	9,100	870	45.50
2012-10-23	9,000	9,100	8,950	9,080	433	45.40
2012-10-22	9,080	9,090	8,940	9,090	65	45.45
2012-10-19	9,050	9,120	9,050	9,120	175	45.60
2012-10-18	8,980	9,150	8,980	9,140	445	45.70
2012-10-17	8,970	9,030	8,950	9,030	43	45.15
2012-10-16	9,030	9,030	8,980	8,980	95	44.90
2012-10-15	9,000	9,050	8,950	9,040	279	45.20
2012-10-12	9,000	9,050	8,990	9,050	445	45.25
2012-10-11	9,000	9,050	8,990	9,030	185	45.15
2012-10-10	9,010	9,030	9,000	9,010	104	45.05
2012-10-09	9,010	9,200	9,010	9,150	156	45.75
2012-10-05	9,000	9,190	9,000	9,100	506	45.50
2012-10-04	8,910	8,980	8,900	8,980	331	44.90
2012-10-03	8,920	9,000	8,910	8,930	222	44.65
2012-10-02	9,000	9,000	8,920	8,940	216	44.70
2012-10-01	8,930	8,990	8,930	8,960	94	44.80
2012-09-28	9,010	9,010	8,930	8,990	249	44.95
2012-09-27	8,900	9,000	8,880	8,930	230	44.65
2012-09-26	8,930	9,000	8,900	8,930	255	44.65
2012-09-25	9,010	9,010	8,930	8,940	139	44.70
2012-09-24	9,000	9,030	8,930	8,970	165	44.85
2012-09-21	8,900	9,050	8,900	9,040	247	45.20
2012-09-20	9,060	9,080	8,960	9,020	413	45.10
2012-09-19	8,810	9,060	8,810	9,050	245	45.25
2012-09-18	9,130	9,130	8,920	9,070	269	45.35
2012-09-14	8,720	9,150	8,720	9,150	809	45.75
2012-09-13	8,730	8,800	8,710	8,800	149	44
2012-09-12	8,760	8,800	8,700	8,770	160	43.85
2012-09-11	8,770	8,880	8,760	8,800	99	44
2012-09-10	8,750	8,920	8,740	8,880	154	44.40
2012-09-07	8,840	8,960	8,700	8,920	350	44.60
2012-09-06	8,790	8,790	8,700	8,790	65	43.95
2012-09-05	8,750	8,800	8,650	8,800	230	44
2012-09-04	8,900	8,900	8,800	8,860	40	44.30
2012-09-03	8,880	8,880	8,780	8,840	187	44.20
2012-08-31	8,850	8,900	8,790	8,890	327	44.45
2012-08-30	8,810	8,910	8,780	8,910	318	44.55
2012-08-29	8,900	8,960	8,800	8,950	266	44.75
2012-08-28	9,140	9,140	8,870	8,900	454	44.50
2012-08-27	8,860	9,000	8,860	8,990	453	44.95
2012-08-24	8,960	8,990	8,900	8,980	200	44.90
2012-08-23	9,000	9,010	8,930	9,000	78	45
2012-08-22	8,980	9,010	8,980	9,000	99	45
2012-08-21	9,010	9,050	9,000	9,040	37	45.20
2012-08-20	9,000	9,060	8,940	9,060	458	45.30
2012-08-17	8,990	9,030	8,880	9,030	205	45.15
2012-08-16	8,830	8,950	8,810	8,930	167	44.65
2012-08-15	8,900	8,990	8,810	8,900	273	44.50
2012-08-14	8,990	8,990	8,850	8,930	353	44.65
2012-08-13	9,000	9,040	8,900	8,960	392	44.80
2012-08-10	9,010	9,040	8,900	8,910	507	44.55
2012-08-09	9,030	9,090	9,000	9,080	167	45.40
2012-08-08	9,050	9,110	9,010	9,110	106	45.55
2012-08-07	9,020	9,150	9,010	9,120	261	45.60
2012-08-06	9,040	9,140	9,020	9,090	96	45.45
2012-08-03	9,130	9,130	9,000	9,100	89	45.50
2012-08-02	9,010	9,150	9,000	9,150	147	45.75
2012-08-01	9,050	9,140	9,010	9,140	107	45.70
2012-07-31	9,150	9,220	9,040	9,180	243	45.90
2012-07-30	9,390	9,500	9,060	9,180	740	45.90
2012-07-27	8,920	9,140	8,920	9,140	193	45.70
2012-07-26	9,000	9,000	8,840	8,910	282	44.55
2012-07-25	9,160	9,160	8,870	9,100	230	45.50
2012-07-24	8,900	9,080	8,750	9,010	430	45.05
2012-07-23	9,280	9,280	9,020	9,040	194	45.20
2012-07-20	9,200	9,380	9,060	9,300	132	46.50
2012-07-19	9,250	9,480	9,150	9,210	206	46.05
2012-07-18	9,500	9,690	9,380	9,400	161	47
2012-07-17	9,600	9,720	9,520	9,560	385	47.80
2012-07-13	9,530	9,630	9,520	9,600	85	48
2012-07-12	9,680	9,680	9,550	9,610	140	48.05
2012-07-11	9,720	9,810	9,550	9,600	254	48
2012-07-10	9,710	9,870	9,710	9,800	206	49
2012-07-09	9,620	9,770	9,610	9,770	320	48.85
2012-07-06	9,600	9,700	9,590	9,700	242	48.50
2012-07-05	9,570	9,700	9,560	9,700	164	48.50
2012-07-04	9,550	9,700	9,550	9,680	344	48.40
2012-07-03	9,560	9,650	9,510	9,610	635	48.05
2012-07-02	9,510	9,570	9,500	9,530	240	47.65
2012-06-29	9,540	9,540	9,370	9,480	109	47.40
2012-06-28	9,580	9,580	9,450	9,500	313	47.50
2012-06-27	9,370	9,500	9,370	9,400	195	47
2012-06-26	9,400	9,470	9,350	9,470	135	47.35
2012-06-25	9,550	9,550	9,410	9,490	232	47.45
2012-06-22	9,250	9,410	9,250	9,410	199	47.05
2012-06-21	9,590	9,590	9,420	9,450	413	47.25
2012-06-20	9,300	9,530	9,300	9,500	1,137	47.50
2012-06-19	9,260	9,300	9,250	9,270	131	46.35
2012-06-18	9,200	9,430	9,200	9,290	398	46.45
2012-06-15	9,180	9,320	9,120	9,270	1,308	46.35
2012-06-14	9,150	9,240	9,150	9,240	301	46.20
2012-06-13	9,080	9,200	9,010	9,150	449	45.75
2012-06-12	9,080	9,090	9,000	9,090	339	45.45
2012-06-11	9,030	9,150	9,000	9,100	778	45.50
2012-06-08	9,020	9,100	9,020	9,080	350	45.40
2012-06-07	9,100	9,100	9,000	9,050	354	45.25
2012-06-06	9,020	9,080	9,000	9,000	444	45
2012-06-05	8,950	9,020	8,950	9,020	201	45.10
2012-06-04	8,820	9,000	8,820	9,000	590	45
2012-06-01	9,000	9,200	9,000	9,100	1,478	45.50
2012-05-31	9,070	9,080	9,000	9,050	498	45.25
2012-05-30	9,080	9,080	9,010	9,080	251	45.40
2012-05-29	9,050	9,050	9,000	9,050	422	45.25
2012-05-28	9,190	9,190	9,000	9,020	604	45.10
2012-05-25	9,130	9,130	9,000	9,040	1,139	45.20
2012-05-24	8,930	9,030	8,850	9,010	1,298	45.05
2012-05-23	8,950	9,010	8,910	9,000	1,433	45
2012-05-22	9,080	9,080	8,900	9,030	218	45.15
2012-05-21	8,930	9,160	8,930	9,030	1,841	45.15
2012-05-18	8,930	9,030	8,740	8,970	1,084	44.85
2012-05-17	8,810	9,200	8,800	9,030	1,160	45.15
2012-05-16	8,720	8,990	8,720	8,900	1,217	44.50
2012-05-15	8,800	8,930	8,720	8,870	2,638	44.35
2012-05-14	8,930	9,060	8,930	8,940	2,837	44.70
2012-05-11	9,080	9,260	9,020	9,070	1,632	45.35
2012-05-10	9,120	9,230	9,060	9,130	1,228	45.65
2012-05-09	8,960	9,100	8,960	9,080	1,623	45.40
2012-05-08	9,000	9,070	8,990	9,060	1,712	45.30
2012-05-07	9,150	9,250	8,980	9,070	1,339	45.35
2012-05-02	9,050	9,350	9,000	9,300	5,990	46.50
2012-05-01	9,300	9,300	9,120	9,200	6,850	46
2012-04-27	9,110	9,390	9,100	9,250	6,804	46.25
2012-04-26	9,200	9,310	9,100	9,250	9,954	46.25
2012-04-25	9,020	9,220	9,020	9,200	1,349	46
2012-04-24	9,050	9,170	8,930	9,170	11,198	45.85
2012-04-23	9,120	9,240	9,120	9,200	2,109	46
2012-04-20	9,000	9,160	8,700	9,060	14,747	45.30
2012-04-19	8,720	8,900	8,500	8,700	795	43.50
2012-04-18	8,820	8,890	8,720	8,760	716	43.80
2012-04-17	8,850	8,950	8,610	8,730	358	43.65
2012-04-16	8,940	9,000	8,750	8,940	601	44.70
2012-04-13	8,760	9,000	8,760	8,980	1,059	44.90
2012-04-12	8,850	8,850	8,610	8,740	462	43.70
2012-04-11	8,420	8,690	8,410	8,690	1,182	43.45
2012-04-10	8,470	8,650	8,470	8,480	1,389	42.40
2012-04-09	8,600	8,600	8,490	8,500	1,421	42.50
2012-04-06	8,700	8,750	8,560	8,570	1,062	42.85
2012-04-05	8,700	8,700	8,600	8,650	1,879	43.25
2012-04-04	8,900	8,930	8,800	8,810	2,425	44.05
2012-04-03	8,990	9,000	8,800	8,910	3,448	44.55
2012-04-02	9,030	9,040	8,970	8,970	440	44.85
2012-03-30	9,000	9,020	8,950	8,990	1,001	44.95
2012-03-29	8,980	9,020	8,960	9,000	891	45
2012-03-28	9,030	9,030	8,920	8,980	786	44.90
2012-03-27	8,970	8,990	8,910	8,920	1,273	44.60
2012-03-26	9,010	9,050	8,920	8,920	1,107	44.60
2012-03-23	9,000	9,000	8,910	9,000	1,678	45
2012-03-22	9,150	9,200	9,000	9,010	2,416	45.05
2012-03-21	9,110	9,250	8,980	9,000	2,077	45
2012-03-19	9,390	9,390	9,110	9,110	766	45.55
2012-03-16	9,080	9,500	8,960	9,250	3,669	46.25
2012-03-15	9,250	9,250	8,980	9,070	1,767	45.35
2012-03-14	9,220	9,340	9,180	9,180	2,307	45.90
2012-03-13	9,450	9,450	9,160	9,300	1,686	46.50
2012-03-12	9,350	9,510	9,330	9,370	2,866	46.85
2012-03-09	9,300	9,490	9,220	9,490	916	47.45
2012-03-08	9,150	9,250	9,020	9,240	816	46.20
2012-03-07	9,000	9,060	8,910	9,020	366	45.10
2012-03-06	8,900	9,000	8,900	8,990	1,081	44.95
2012-03-05	9,060	9,100	8,800	8,980	1,562	44.90
2012-03-02	9,030	9,100	8,990	9,060	1,616	45.30
2012-03-01	9,300	9,320	8,990	9,060	1,881	45.30
2012-02-29	9,490	9,600	9,320	9,390	1,730	46.95
2012-02-28	9,550	9,600	9,370	9,530	1,641	47.65
2012-02-27	9,630	9,790	9,500	9,750	2,537	48.75
2012-02-24	9,550	9,600	9,320	9,520	2,722	47.60
2012-02-23	9,760	9,780	9,600	9,650	1,390	48.25
2012-02-22	9,660	9,800	9,660	9,700	503	48.50
2012-02-21	9,900	9,960	9,800	9,810	611	49.05
2012-02-20	9,990	10,140	9,850	9,970	1,158	49.85
2012-02-17	10,000	10,000	9,720	9,820	843	49.10
2012-02-16	10,000	10,150	9,640	9,810	1,131	49.05
2012-02-15	9,600	9,850	9,580	9,840	694	49.20
2012-02-14	9,510	9,790	9,500	9,530	150	47.65
2012-02-13	9,430	9,880	9,430	9,500	940	47.50
2012-02-10	10,220	10,220	9,520	9,800	549	49
2012-02-09	9,990	10,190	9,990	10,100	1,834	50.50
2012-02-08	9,690	10,170	9,640	9,990	4,130	49.95
2012-02-07	9,500	9,850	9,500	9,780	12,880	48.90
2012-02-06	9,370	9,730	9,220	9,710	5,025	48.55
2012-02-03	9,250	9,490	9,170	9,390	369	46.95
2012-02-02	9,400	9,530	9,380	9,460	304	47.30
2012-02-01	9,530	9,580	9,320	9,420	495	47.10
2012-01-31	9,400	9,590	9,400	9,530	559	47.65
2012-01-30	9,560	9,630	9,200	9,530	1,076	47.65
2012-01-27	9,230	9,650	9,220	9,590	12,180	47.95
2012-01-26	9,200	9,350	9,200	9,350	841	46.75
2012-01-25	9,300	9,310	9,170	9,280	920	46.40
2012-01-24	9,080	9,220	9,060	9,220	613	46.10
2012-01-23	8,890	9,080	8,810	9,060	777	45.30
2012-01-20	8,800	9,050	8,800	9,040	272	45.20
2012-01-19	8,700	8,880	8,630	8,800	724	44
2012-01-18	8,700	8,780	8,600	8,630	304	43.15
2012-01-17	8,600	8,790	8,600	8,670	572	43.35
2012-01-16	8,600	8,800	8,560	8,700	710	43.50
2012-01-13	8,880	9,050	8,850	9,050	342	45.25
2012-01-12	8,960	8,980	8,860	8,900	139	44.50
2012-01-11	8,750	8,950	8,720	8,810	374	44.05
2012-01-10	8,860	8,950	8,760	8,770	597	43.85
2012-01-06	8,930	9,020	8,900	8,970	217	44.85
2012-01-05	9,030	9,090	9,000	9,020	485	45.10
2012-01-04	9,200	9,220	9,180	9,180	457	45.90

分割・併合履歴： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31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