2398 (株)ツクイホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	903	919	903	916	59,200	229
2011-12-29	895	900	892	899	7,800	224.75
2011-12-28	890	900	890	893	7,800	223.25
2011-12-27	895	899	883	885	33,800	221.25
2011-12-26	910	910	888	895	59,000	223.75
2011-12-22	900	917	897	911	61,500	227.75
2011-12-21	900	906	893	895	22,400	223.75
2011-12-20	883	900	883	900	28,500	225
2011-12-19	883	884	867	883	26,400	220.75
2011-12-16	887	898	886	888	14,900	222
2011-12-15	900	908	885	885	27,300	221.25
2011-12-14	903	910	898	900	25,100	225
2011-12-13	910	917	901	902	20,200	225.50
2011-12-12	915	923	902	920	27,000	230
2011-12-09	900	907	895	900	45,500	225
2011-12-08	917	917	900	903	25,000	225.75
2011-12-07	903	920	893	917	21,700	229.25
2011-12-06	906	914	888	899	41,200	224.75
2011-12-05	931	931	897	910	63,400	227.50
2011-12-02	952	952	933	933	10,400	233.25
2011-12-01	960	969	939	949	26,700	237.25
2011-11-30	913	965	913	950	41,600	237.50
2011-11-29	920	928	912	928	20,800	232
2011-11-28	941	941	911	922	33,600	230.50
2011-11-25	955	955	928	941	16,100	235.25
2011-11-24	950	969	920	958	62,900	239.50
2011-11-22	913	961	910	961	35,400	240.25
2011-11-21	937	954	928	940	58,800	235
2011-11-18	879	941	875	931	65,200	232.75
2011-11-17	871	887	855	880	70,300	220
2011-11-16	895	900	871	880	62,300	220
2011-11-15	915	916	864	887	98,500	221.75
2011-11-14	933	940	911	921	62,600	230.25
2011-11-11	948	949	933	933	33,600	233.25
2011-11-10	942	950	936	946	60,600	236.50
2011-11-09	971	981	953	965	113,600	241.25
2011-11-08	998	999	974	982	84,200	245.50
2011-11-07	1,010	1,020	988	989	212,700	247.25
2011-11-04	949	965	940	965	34,300	241.25
2011-11-02	930	946	928	944	24,300	236
2011-11-01	940	950	933	942	16,800	235.50
2011-10-31	932	949	932	949	23,300	237.25
2011-10-28	943	945	927	929	45,700	232.25
2011-10-27	950	950	925	928	63,600	232
2011-10-26	968	968	944	950	33,800	237.50
2011-10-25	1,009	1,009	968	968	36,400	242
2011-10-24	1,000	1,024	980	994	81,000	248.50
2011-10-21	966	967	953	960	13,000	240
2011-10-20	950	962	947	962	11,200	240.50
2011-10-19	970	972	949	949	12,700	237.25
2011-10-18	935	973	932	960	20,900	240
2011-10-17	932	935	925	932	19,500	233
2011-10-14	941	943	930	932	15,500	233
2011-10-13	947	950	942	942	29,200	235.50
2011-10-12	954	965	948	950	13,200	237.50
2011-10-11	976	976	960	963	9,400	240.75
2011-10-07	950	960	941	958	16,900	239.50
2011-10-06	953	970	940	942	44,800	235.50
2011-10-05	976	984	960	969	15,500	242.25
2011-10-04	998	998	966	966	19,900	241.50
2011-10-03	1,009	1,010	991	1,006	25,800	251.50
2011-09-30	998	1,020	986	1,020	35,200	255
2011-09-29	910	995	910	995	33,600	248.75
2011-09-28	922	930	899	924	32,300	231
2011-09-27	955	955	925	925	8,200	231.25
2011-09-26	949	953	920	950	61,700	237.50
2011-09-22	950	990	943	975	48,800	243.75
2011-09-21	992	992	950	959	22,400	239.75
2011-09-20	960	982	950	982	32,200	245.50
2011-09-16	959	964	943	953	66,700	238.25
2011-09-15	955	989	949	950	56,400	237.50
2011-09-14	1,016	1,021	955	970	99,500	242.50
2011-09-13	1,050	1,050	1,015	1,016	38,700	254
2011-09-12	1,060	1,064	1,042	1,043	32,400	260.75
2011-09-09	1,070	1,073	1,061	1,071	47,400	267.75
2011-09-08	1,040	1,069	1,040	1,069	81,500	267.25
2011-09-07	1,031	1,055	1,022	1,031	34,800	257.75
2011-09-06	1,070	1,070	1,017	1,031	55,600	257.75
2011-09-05	1,100	1,100	1,075	1,075	28,800	268.75
2011-09-02	1,102	1,109	1,079	1,102	25,600	275.50
2011-09-01	1,139	1,158	1,113	1,119	84,200	279.75
2011-08-31	1,114	1,169	1,110	1,169	50,500	292.25
2011-08-30	1,115	1,119	1,108	1,115	46,200	278.75
2011-08-29	1,105	1,110	1,085	1,109	109,100	277.25
2011-08-26	1,066	1,079	1,065	1,079	20,000	269.75
2011-08-25	1,087	1,089	1,060	1,083	35,200	270.75
2011-08-24	1,120	1,120	1,082	1,086	43,700	271.50
2011-08-23	1,102	1,104	1,056	1,093	49,900	273.25
2011-08-22	1,123	1,159	1,076	1,095	62,000	273.75
2011-08-19	1,150	1,176	1,148	1,151	102,900	287.75
2011-08-18	1,120	1,183	1,114	1,175	186,700	293.75
2011-08-17	1,067	1,114	1,067	1,102	90,700	275.50
2011-08-16	1,062	1,063	1,048	1,062	14,500	265.50
2011-08-15	1,064	1,067	1,033	1,036	39,200	259
2011-08-12	1,080	1,089	1,040	1,047	35,000	261.75
2011-08-11	1,040	1,080	1,021	1,070	78,900	267.50
2011-08-10	1,054	1,097	1,054	1,080	66,900	270
2011-08-09	980	1,070	932	1,024	151,500	256
2011-08-08	1,021	1,054	1,000	1,010	99,100	252.50
2011-08-05	1,020	1,071	1,000	1,039	175,600	259.75
2011-08-04	1,128	1,130	1,086	1,092	46,300	273
2011-08-03	1,110	1,140	1,110	1,111	48,100	277.75
2011-08-02	1,092	1,139	1,081	1,139	47,100	284.75
2011-08-01	1,090	1,101	1,083	1,092	75,400	273
2011-07-29	1,110	1,110	1,070	1,089	76,700	272.25
2011-07-28	1,050	1,113	1,050	1,105	192,500	276.25
2011-07-27	1,106	1,106	1,051	1,051	60,900	262.75
2011-07-26	1,078	1,109	1,075	1,106	96,600	276.50
2011-07-25	1,070	1,094	1,065	1,070	80,200	267.50
2011-07-22	1,082	1,095	1,065	1,065	130,500	266.25
2011-07-21	1,070	1,082	1,061	1,079	138,700	269.75
2011-07-20	1,027	1,057	1,025	1,050	148,800	262.50
2011-07-19	974	1,020	964	1,007	95,800	251.75
2011-07-15	982	996	967	967	35,000	241.75
2011-07-14	1,012	1,015	982	982	52,100	245.50
2011-07-13	1,010	1,035	1,005	1,015	95,600	253.75
2011-07-12	980	1,018	980	1,015	160,300	253.75
2011-07-11	960	992	959	987	117,400	246.75
2011-07-08	920	950	920	947	78,500	236.75
2011-07-07	922	942	920	922	42,900	230.50
2011-07-06	901	928	892	928	45,800	232
2011-07-05	904	908	878	908	82,600	227
2011-07-04	931	931	905	912	79,400	228
2011-07-01	952	960	921	930	76,200	232.50
2011-06-30	941	950	931	950	35,400	237.50
2011-06-29	975	975	941	949	46,200	237.25
2011-06-28	964	984	964	978	44,400	244.50
2011-06-27	969	995	948	979	70,300	244.75
2011-06-24	930	972	930	954	99,700	238.50
2011-06-23	960	961	924	925	69,700	231.25
2011-06-22	980	980	928	957	106,100	239.25
2011-06-21	972	990	956	971	66,900	242.75
2011-06-20	1,001	1,025	970	971	103,300	242.75
2011-06-17	1,020	1,033	998	1,000	192,700	250
2011-06-16	969	1,045	968	1,020	310,500	255
2011-06-15	941	980	937	969	111,600	242.25
2011-06-14	946	949	922	932	116,900	233
2011-06-13	954	955	933	943	52,400	235.75
2011-06-10	990	990	936	959	111,300	239.75
2011-06-09	935	980	932	961	119,800	240.25
2011-06-08	912	940	903	931	99,800	232.75
2011-06-07	900	922	894	900	112,100	225
2011-06-06	866	922	866	901	119,000	225.25
2011-06-03	847	865	841	865	51,100	216.25
2011-06-02	831	852	830	847	62,800	211.75
2011-06-01	865	868	855	858	117,100	214.50
2011-05-31	823	880	823	880	84,800	220
2011-05-30	823	829	813	821	89,700	205.25
2011-05-27	841	842	821	833	52,800	208.25
2011-05-26	850	867	831	844	57,100	211
2011-05-25	851	870	831	852	64,100	213
2011-05-24	839	888	821	852	87,300	213
2011-05-23	900	918	840	846	125,500	211.50
2011-05-20	927	949	882	885	148,400	221.25
2011-05-19	885	938	885	918	203,800	229.50
2011-05-18	849	885	836	874	148,400	218.50
2011-05-17	784	860	783	850	384,700	212.50
2011-05-16	799	799	799	799	102,900	199.75
2011-05-13	697	699	683	699	19,300	174.75
2011-05-12	671	697	671	696	36,400	174
2011-05-11	691	695	677	680	35,400	170
2011-05-10	688	704	685	696	57,400	174
2011-05-09	650	700	648	700	118,400	175
2011-05-06	627	650	626	650	57,300	162.50
2011-05-02	630	638	627	635	40,100	158.75
2011-04-28	640	645	630	630	31,900	157.50
2011-04-27	633	650	631	636	97,700	159
2011-04-26	629	639	617	634	37,700	158.50
2011-04-25	613	628	602	622	53,200	155.50
2011-04-22	620	626	590	603	124,300	150.75
2011-04-21	620	630	583	588	96,900	147
2011-04-20	595	610	588	610	65,000	152.50
2011-04-19	598	600	586	600	73,900	150
2011-04-18	577	593	561	588	64,300	147
2011-04-15	544	560	540	559	40,100	139.75
2011-04-14	537	539	535	539	7,500	134.75
2011-04-13	539	540	533	535	4,400	133.75
2011-04-12	542	542	533	540	3,200	135
2011-04-11	544	545	532	537	900	134.25
2011-04-08	531	535	531	531	2,000	132.75
2011-04-07	531	539	522	534	2,300	133.50
2011-04-06	550	550	520	530	4,800	132.50
2011-04-05	540	545	540	544	2,500	136
2011-04-04	538	539	526	530	5,000	132.50
2011-04-01	521	528	521	528	1,500	132
2011-03-31	522	528	515	521	4,500	130.25
2011-03-30	517	535	515	516	6,300	129
2011-03-29	513	528	506	527	9,400	131.75
2011-03-28	507	517	505	517	6,200	129.25
2011-03-25	514	524	506	506	3,200	126.50
2011-03-24	515	515	515	515	400	128.75
2011-03-23	535	535	518	518	2,100	129.50

分割・併合履歴： [2016-08-29]1株→2株 [2013-03-27]1株→2株 [2009-09-25]1株→2株

2025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

2398 (株)ツクイホールディングス の時系列データ [2011年度]

2398 (株)ツクイホールディングスの時系列データ [2011年度]