1. HOME >
  2. 株価時系列 >
  3. 2398 >
  4. 2012年

2398 (株)ツクイホールディングス 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
2012-12-281,6001,6261,5851,622127,800405.50
2012-12-271,6291,6411,5991,609124,400402.25
2012-12-261,6451,6551,6251,63079,800407.50
2012-12-251,6471,6801,6451,65591,000413.75
2012-12-211,6541,6711,6321,663173,700415.75
2012-12-201,6481,6751,6271,640161,200410
2012-12-191,6621,6781,6011,660344,200415
2012-12-181,6221,6951,6131,690221,500422.50
2012-12-171,6251,6571,6121,622178,000405.50
2012-12-141,5781,6411,5741,611241,300402.75
2012-12-131,6311,6391,5651,582349,100395.50
2012-12-121,6661,6891,6471,652114,100413
2012-12-111,6551,6951,6521,666118,600416.50
2012-12-101,7131,7131,6591,66874,500417
2012-12-071,7031,7081,6611,70487,800426
2012-12-061,7071,7201,6711,684135,800421
2012-12-051,7051,7111,6591,690109,700422.50
2012-12-041,7071,7331,6891,70796,800426.75
2012-12-031,7191,7191,6721,703157,300425.75
2012-11-301,7331,7561,6861,727379,600431.75
2012-11-291,7001,7451,6811,732210,300433
2012-11-281,7101,7401,6971,718216,200429.50
2012-11-271,6211,7101,6121,700356,400425
2012-11-261,6001,6191,5841,597191,800399.25
2012-11-221,6621,6661,5951,624343,200406
2012-11-211,7101,7181,6511,662198,300415.50
2012-11-201,6451,7131,6401,706280,800426.50
2012-11-191,5461,6611,5411,640262,700410
2012-11-161,6041,6141,5561,566376,500391.50
2012-11-151,6521,6621,6021,620269,700405
2012-11-141,6241,6891,6211,651241,700412.75
2012-11-131,7241,7611,6361,648280,000412
2012-11-121,8431,8481,7081,728262,100432
2012-11-091,7631,8481,7441,839285,700459.75
2012-11-081,7801,8271,7521,761204,800440.25
2012-11-071,7371,8141,7081,780240,600445
2012-11-061,7691,7701,6731,728391,900432
2012-11-051,8041,8171,7701,790173,600447.50
2012-11-021,8101,8431,8101,830123,200457.50
2012-11-011,8471,8601,7861,799207,300449.75
2012-10-311,8621,8751,8311,855225,600463.75
2012-10-301,8211,8941,8121,894394,400473.50
2012-10-291,8201,8241,7861,818132,400454.50
2012-10-261,8051,8321,7821,801185,300450.25
2012-10-251,7831,8101,7721,801101,600450.25
2012-10-241,8001,8361,7831,786182,200446.50
2012-10-231,8311,8431,7891,805232,500451.25
2012-10-221,7271,8501,7211,824305,100456
2012-10-191,7501,7511,6811,742263,000435.50
2012-10-181,7811,8111,7511,768155,600442
2012-10-171,7801,7971,7641,781212,900445.25
2012-10-161,8001,8101,7611,785175,700446.25
2012-10-151,7401,8181,7401,794323,400448.50
2012-10-121,7421,7551,6911,696239,200424
2012-10-111,7451,7791,7181,752248,700438
2012-10-101,6681,7541,6631,747278,700436.75
2012-10-091,6801,6901,6611,66794,300416.75
2012-10-051,6261,6901,6261,687126,700421.75
2012-10-041,6881,6951,6381,640134,800410
2012-10-031,6651,6951,6491,692205,300423
2012-10-021,5741,6841,5741,667310,400416.75
2012-10-011,5721,5971,5581,57382,200393.25
2012-09-281,5991,6751,5621,574347,300393.50
2012-09-271,5951,6101,5661,598159,700399.50
2012-09-261,5211,6161,4941,600367,700400
2012-09-251,4961,5251,4851,516178,200379
2012-09-241,4851,5041,4781,502176,600375.50
2012-09-211,4361,4851,4301,476127,000369
2012-09-201,4481,4571,4141,433117,400358.25
2012-09-191,4891,4991,4591,468211,600367
2012-09-181,4661,4861,4351,479169,000369.75
2012-09-141,4681,4881,4501,474178,800368.50
2012-09-131,4701,4771,4411,457130,900364.25
2012-09-121,4711,4901,4601,485160,100371.25
2012-09-111,4451,5161,4211,490491,600372.50
2012-09-101,3911,4781,3871,458564,500364.50
2012-09-071,3851,3951,3711,39598,000348.75
2012-09-061,3941,3951,3711,382112,700345.50
2012-09-051,3921,3971,3581,384216,100346
2012-09-041,3941,3951,3731,384171,000346
2012-09-031,3931,3981,3851,387185,200346.75
2012-08-311,3881,3941,3841,392185,000348
2012-08-301,3951,3991,3761,393489,400348.25
2012-08-291,3021,3851,3001,365254,400341.25
2012-08-281,3821,3891,3401,340182,900335
2012-08-271,3841,3901,3711,379182,100344.75
2012-08-241,3841,3971,3841,386111,000346.50
2012-08-231,4211,4211,3941,400252,900350
2012-08-221,4221,4471,3901,422299,000355.50
2012-08-211,5321,5401,4601,460136,300365
2012-08-201,4611,5331,4601,515287,700378.75
2012-08-171,4241,5521,4061,439607,800359.75
2012-08-161,3731,3971,3641,388637,700347
2012-08-151,3941,4201,3501,3641,192,100341
2012-08-141,5401,5881,5151,586183,000396.50
2012-08-131,4391,5421,4351,527148,300381.75
2012-08-101,5281,5481,4291,434187,600358.50
2012-08-091,4741,5301,4721,513179,900378.25
2012-08-081,4691,4881,4491,465236,000366.25
2012-08-071,3591,4951,3531,489363,500372.25
2012-08-061,3011,3901,2981,337229,100334.25
2012-08-031,2391,2661,2131,23352,100308.25
2012-08-021,2351,2381,2161,22218,600305.50
2012-08-011,2451,2541,2201,23929,900309.75
2012-07-311,2401,2531,2121,24536,700311.25
2012-07-301,2601,2731,2221,23546,500308.75
2012-07-271,2651,2701,2391,26039,100315
2012-07-261,2001,2491,1971,24070,400310
2012-07-251,1501,2291,1451,217157,200304.25
2012-07-241,1961,2291,1541,155148,400288.75
2012-07-231,2381,2641,2131,22193,400305.25
2012-07-201,2851,2921,2311,24796,100311.75
2012-07-191,3481,3551,2811,295109,600323.75
2012-07-181,3651,3781,3321,34380,100335.75
2012-07-171,2991,3831,2861,375143,100343.75
2012-07-131,3111,3261,2701,29897,400324.50
2012-07-121,3211,3481,3101,326133,500331.50
2012-07-111,2891,3171,2741,317150,700329.25
2012-07-101,2061,2851,2061,269158,000317.25
2012-07-091,2051,2091,2011,20327,000300.75
2012-07-061,1971,2091,1881,20042,000300
2012-07-051,2051,2081,1791,18728,100296.75
2012-07-041,1781,2051,1701,19570,600298.75
2012-07-031,1681,1901,1581,16951,900292.25
2012-07-021,1751,1791,1481,15631,200289
2012-06-291,1401,1741,1261,17163,800292.75
2012-06-281,1271,1391,1251,13928,900284.75
2012-06-271,1281,1351,0911,11962,100279.75
2012-06-261,1141,1401,0951,14087,400285
2012-06-251,0751,1201,0701,11486,900278.50
2012-06-221,0501,0741,0501,06931,100267.25
2012-06-211,0671,0671,0481,06036,100265
2012-06-201,0441,0651,0441,06026,900265
2012-06-191,0491,0491,0421,04420,400261
2012-06-181,0451,0521,0221,04560,300261.25
2012-06-151,0471,0711,0461,05034,300262.50
2012-06-141,0261,0471,0261,04724,700261.75
2012-06-131,0201,0331,0171,02415,400256
2012-06-121,0321,0371,0131,03037,400257.50
2012-06-111,0311,0511,0311,03527,500258.75
2012-06-081,0471,0541,0251,04066,100260
2012-06-071,0611,0691,0481,06253,200265.50
2012-06-061,0621,0831,0511,06744,500266.75
2012-06-051,0401,0711,0391,06343,800265.75
2012-06-041,0441,0781,0361,04165,600260.25
2012-06-011,1141,1241,0551,06979,200267.25
2012-05-311,0751,1091,0571,10399,000275.75
2012-05-301,0641,0851,0571,085146,800271.25
2012-05-291,0701,0701,0291,03442,300258.50
2012-05-281,0481,0761,0441,07085,200267.50
2012-05-251,0641,0641,0311,04652,600261.50
2012-05-241,0631,0801,0511,063155,100265.75
2012-05-231,0541,0641,0341,046115,500261.50
2012-05-221,0201,0441,0141,039147,100259.75
2012-05-219881,0249781,010105,200252.50
2012-05-1897698595197385,500243.25
2012-05-1793698493698294,000245.50
2012-05-16936946912930113,600232.50
2012-05-15893955889936161,300234
2012-05-14954971901938350,400234.50
2012-05-111,0681,0681,0401,04494,000261
2012-05-101,0501,0701,0471,063100,700265.75
2012-05-091,0601,0611,0431,05089,100262.50
2012-05-081,0181,0671,0151,063173,400265.75
2012-05-071,0051,0209901,01164,300252.75
2012-05-021,0221,0281,0221,02546,100256.25
2012-05-011,0311,0391,0211,02169,600255.25
2012-04-271,0101,0501,0101,039211,300259.75
2012-04-261,0331,0361,0111,024326,400256
2012-04-251,0101,0381,0081,033159,100258.25
2012-04-241,0201,0301,0111,01361,400253.25
2012-04-231,0401,0431,0281,03446,100258.50
2012-04-201,0231,0371,0221,03760,000259.25
2012-04-191,0321,0381,0231,02428,700256
2012-04-181,0301,0351,0221,03584,200258.75
2012-04-171,0181,0331,0141,02160,800255.25
2012-04-161,0301,0341,0161,01752,300254.25
2012-04-131,0241,0321,0081,032109,700258
2012-04-121,0001,0299901,022150,900255.50
2012-04-11960996960993120,500248.25
2012-04-1099599697398263,300245.50
2012-04-09983995970990107,200247.50
2012-04-0696398496198076,800245
2012-04-0594496494196492,000241
2012-04-04998998965974138,500243.50
2012-04-031,0101,0119921,00096,100250
2012-04-021,0181,0201,0031,01171,600252.75
2012-03-301,0151,0171,0031,01648,800254
2012-03-291,0281,0281,0031,01754,400254.25
2012-03-289971,0209931,02070,700255
2012-03-271,0091,01099199199,200247.75
2012-03-261,0331,0449851,005274,600251.25
2012-03-239801,0109801,00355,100250.75
2012-03-229831,0109751,001130,000250.25
2012-03-211,0301,044981992209,700248
2012-03-191,0491,0591,0251,048166,700262
2012-03-161,0671,0761,0611,073133,800268.25
2012-03-151,0501,0681,0341,067153,200266.75
2012-03-141,0021,0509941,050214,600262.50
2012-03-139601,0139601,002203,400250.50
2012-03-12965974954964158,900241
2012-03-0996496494695087,300237.50
2012-03-0895496194295778,000239.25
2012-03-0794595293595242,700238
2012-03-0694695294595141,800237.75
2012-03-0595295694194593,700236.25
2012-03-0291893491593447,200233.50
2012-03-0192193791792079,200230
2012-02-2996096093093091,200232.50
2012-02-2896096095296050,200240
2012-02-2795897595896178,400240.25
2012-02-2496396395395363,200238.25
2012-02-2396496494296379,000240.75
2012-02-2294796493995895,000239.50
2012-02-2193893893093466,000233.50
2012-02-2093994293393889,900234.50
2012-02-1792293992293149,800232.75
2012-02-16936936910917147,400229.25
2012-02-15943952933933174,300233.25
2012-02-14905941905933197,900233.25
2012-02-13900901885895169,400223.75
2012-02-10918918893904127,000226
2012-02-09930930898909186,300227.25
2012-02-08895925895925147,700231.25
2012-02-0789089788288677,700221.50
2012-02-06892897884890157,800222.50
2012-02-03876895870887156,200221.75
2012-02-02861873855865141,500216.25
2012-02-01836852835846121,700211.50
2012-01-31846852825839224,200209.75
2012-01-30878884858860149,000215
2012-01-2786988086887782,300219.25
2012-01-26882886862865131,800216.25
2012-01-25902905881882108,000220.50
2012-01-24922923895900100,600225
2012-01-2390293090192271,100230.50
2012-01-20905924889900111,700225
2012-01-19938944890894112,000223.50
2012-01-1895595693694450,600236
2012-01-1794797194697042,000242.50
2012-01-1692494492494430,800236
2012-01-1391694291492062,400230
2012-01-12950950915919113,900229.75
2012-01-1198098095496181,400240.25
2012-01-109831,00197898273,700245.50
2012-01-0698599296098383,100245.75
2012-01-05953986939986114,600246.50
2012-01-0491894891693885,000234.50

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