2440 (株)ぐるなびの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	834	834	806	821	16,600	410.50
2011-12-29	834	834	820	824	7,500	412
2011-12-28	830	834	830	830	3,600	415
2011-12-27	833	840	830	833	22,900	416.50
2011-12-26	840	840	835	838	28,800	419
2011-12-22	842	844	835	840	8,600	420
2011-12-21	828	835	827	834	15,400	417
2011-12-20	830	834	827	828	9,000	414
2011-12-19	841	846	827	829	17,600	414.50
2011-12-16	861	861	845	847	13,000	423.50
2011-12-15	878	878	857	861	13,000	430.50
2011-12-14	880	882	867	867	8,600	433.50
2011-12-13	879	880	871	877	14,500	438.50
2011-12-12	887	888	865	886	17,600	443
2011-12-09	881	881	862	876	35,700	438
2011-12-08	870	885	865	879	14,700	439.50
2011-12-07	870	880	860	876	23,000	438
2011-12-06	874	875	837	840	33,500	420
2011-12-05	894	894	869	875	22,000	437.50
2011-12-02	897	899	883	887	12,400	443.50
2011-12-01	876	897	872	891	28,600	445.50
2011-11-30	860	867	850	862	16,700	431
2011-11-29	849	860	847	859	12,900	429.50
2011-11-28	835	851	835	844	12,900	422
2011-11-25	840	844	829	830	25,900	415
2011-11-24	870	871	833	836	39,600	418
2011-11-22	873	900	873	877	20,000	438.50
2011-11-21	870	894	870	887	9,100	443.50
2011-11-18	881	888	870	874	23,200	437
2011-11-17	907	921	878	900	31,600	450
2011-11-16	915	921	908	921	12,500	460.50
2011-11-15	934	937	910	919	17,700	459.50
2011-11-14	925	935	925	934	13,100	467
2011-11-11	904	921	904	918	16,900	459
2011-11-10	911	915	900	914	22,000	457
2011-11-09	885	936	882	926	37,100	463
2011-11-08	908	929	896	899	37,400	449.50
2011-11-07	942	943	913	923	34,500	461.50
2011-11-04	949	960	941	954	32,200	477
2011-11-02	951	968	934	956	36,700	478
2011-11-01	956	972	950	965	29,800	482.50
2011-10-31	960	985	956	971	51,100	485.50
2011-10-28	942	948	938	948	51,600	474
2011-10-27	977	977	938	944	56,400	472
2011-10-26	970	980	954	973	32,500	486.50
2011-10-25	971	991	959	985	60,700	492.50
2011-10-24	989	995	919	962	88,100	481
2011-10-21	999	999	975	988	20,800	494
2011-10-20	1,001	1,004	977	994	42,700	497
2011-10-19	985	1,009	976	1,009	87,500	504.50
2011-10-18	970	986	959	980	32,300	490
2011-10-17	983	986	960	975	48,500	487.50
2011-10-14	952	978	950	974	29,300	487
2011-10-13	965	966	953	959	25,400	479.50
2011-10-12	980	980	953	956	59,100	478
2011-10-11	995	1,006	975	983	65,300	491.50
2011-10-07	1,000	1,005	980	995	60,200	497.50
2011-10-06	997	1,013	993	1,001	65,600	500.50
2011-10-05	983	1,010	970	988	100,700	494
2011-10-04	970	990	952	970	87,800	485
2011-10-03	972	987	965	981	78,200	490.50
2011-09-30	960	999	952	987	149,700	493.50
2011-09-29	951	960	947	960	59,700	480
2011-09-28	940	953	936	950	84,200	475
2011-09-27	925	933	922	933	76,200	466.50
2011-09-26	919	929	902	910	103,200	455
2011-09-22	897	913	849	906	127,800	453
2011-09-21	934	934	894	903	90,100	451.50
2011-09-20	918	938	915	934	90,600	467
2011-09-16	884	919	883	919	99,400	459.50
2011-09-15	892	896	877	884	43,700	442
2011-09-14	893	895	872	890	81,800	445
2011-09-13	865	890	864	886	64,200	443
2011-09-12	872	872	831	850	73,100	425
2011-09-09	897	897	876	887	80,700	443.50
2011-09-08	853	882	849	879	83,200	439.50
2011-09-07	834	853	832	850	33,500	425
2011-09-06	850	850	833	834	26,500	417
2011-09-05	825	856	825	849	43,400	424.50
2011-09-02	846	857	829	831	46,000	415.50
2011-09-01	860	864	851	855	33,300	427.50
2011-08-31	852	855	841	855	46,800	427.50
2011-08-30	840	859	832	855	52,500	427.50
2011-08-29	823	829	815	825	30,400	412.50
2011-08-26	812	827	810	821	45,500	410.50
2011-08-25	841	841	811	815	54,200	407.50
2011-08-24	843	851	820	830	51,500	415
2011-08-23	855	859	837	839	57,700	419.50
2011-08-22	838	857	838	852	66,900	426
2011-08-19	870	875	857	860	67,300	430
2011-08-18	859	889	851	879	128,000	439.50
2011-08-17	841	847	829	845	55,000	422.50
2011-08-16	852	852	825	830	47,500	415
2011-08-15	856	863	835	848	43,000	424
2011-08-12	880	881	845	850	69,200	425
2011-08-11	841	873	838	873	41,100	436.50
2011-08-10	848	859	845	852	53,700	426
2011-08-09	815	837	782	835	135,600	417.50
2011-08-08	857	882	834	842	76,700	421
2011-08-05	840	885	828	863	160,100	431.50
2011-08-04	910	922	868	868	259,700	434
2011-08-03	880	927	872	922	363,400	461
2011-08-02	870	915	855	899	524,800	449.50
2011-08-01	820	849	817	849	182,600	424.50
2011-07-29	835	835	793	793	70,000	396.50
2011-07-28	830	845	821	825	57,200	412.50
2011-07-27	827	833	817	824	27,000	412
2011-07-26	836	836	815	831	84,700	415.50
2011-07-25	839	844	829	844	48,700	422
2011-07-22	819	830	817	829	38,200	414.50
2011-07-21	820	825	814	815	28,900	407.50
2011-07-20	828	830	820	822	29,900	411
2011-07-19	811	827	811	826	25,800	413
2011-07-15	825	826	820	820	27,100	410
2011-07-14	827	832	826	828	19,000	414
2011-07-13	816	832	816	830	25,700	415
2011-07-12	828	830	811	816	39,900	408
2011-07-11	835	855	833	839	45,000	419.50
2011-07-08	838	840	828	840	57,500	420
2011-07-07	807	828	807	826	49,400	413
2011-07-06	817	818	805	810	48,000	405
2011-07-05	822	823	817	817	29,200	408.50
2011-07-04	814	824	812	817	49,300	408.50
2011-07-01	795	807	795	800	41,700	400
2011-06-30	789	796	785	791	57,600	395.50
2011-06-29	789	789	777	787	49,900	393.50
2011-06-28	786	793	775	780	45,600	390
2011-06-27	800	802	786	786	38,800	393
2011-06-24	799	804	794	804	14,900	402
2011-06-23	803	805	795	795	32,100	397.50
2011-06-22	826	826	804	810	42,200	405
2011-06-21	815	824	812	820	19,400	410
2011-06-20	816	821	810	817	33,600	408.50
2011-06-17	815	818	790	814	58,000	407
2011-06-16	809	826	805	814	44,000	407
2011-06-15	800	816	792	812	60,000	406
2011-06-14	775	792	770	789	38,300	394.50
2011-06-13	767	788	766	778	56,300	389
2011-06-10	780	789	771	779	108,800	389.50
2011-06-09	801	802	770	775	107,300	387.50
2011-06-08	810	816	805	808	33,700	404
2011-06-07	810	827	808	817	51,700	408.50
2011-06-06	821	823	808	812	66,400	406
2011-06-03	833	843	825	825	51,900	412.50
2011-06-02	838	842	830	832	63,700	416
2011-06-01	831	858	830	857	78,100	428.50
2011-05-31	827	837	825	827	60,300	413.50
2011-05-30	842	843	828	831	82,300	415.50
2011-05-27	851	852	842	842	51,600	421
2011-05-26	866	881	844	845	71,000	422.50
2011-05-25	855	890	855	870	36,900	435
2011-05-24	875	882	860	870	26,800	435
2011-05-23	883	883	870	873	23,900	436.50
2011-05-20	887	891	870	881	29,400	440.50
2011-05-19	900	901	881	881	30,100	440.50
2011-05-18	890	895	880	892	30,600	446
2011-05-17	877	898	877	893	45,000	446.50
2011-05-16	875	900	872	881	55,600	440.50
2011-05-13	900	903	870	875	106,900	437.50
2011-05-12	903	911	901	901	79,800	450.50
2011-05-11	954	956	906	906	175,100	453
2011-05-10	937	960	930	956	187,900	478
2011-05-09	952	954	937	945	62,400	472.50
2011-05-06	938	947	930	947	46,800	473.50
2011-05-02	947	947	938	943	37,500	471.50
2011-04-28	921	947	917	947	92,600	473.50
2011-04-27	922	936	910	927	177,800	463.50
2011-04-26	926	926	907	911	79,000	455.50
2011-04-25	925	925	910	919	52,700	459.50
2011-04-22	910	915	904	910	47,900	455
2011-04-21	932	933	905	909	87,800	454.50
2011-04-20	921	933	919	922	59,600	461
2011-04-19	935	940	918	922	64,100	461
2011-04-18	948	950	935	941	65,800	470.50
2011-04-15	941	948	930	948	84,300	474
2011-04-14	956	959	935	941	64,300	470.50
2011-04-13	946	954	923	947	134,200	473.50
2011-04-12	988	990	942	947	124,800	473.50
2011-04-11	956	985	956	984	121,800	492
2011-04-08	916	946	912	946	167,100	473
2011-04-07	903	934	903	904	160,100	452
2011-04-06	943	943	901	903	159,900	451.50
2011-04-05	984	984	932	936	161,900	468
2011-04-04	1,010	1,024	997	997	98,800	498.50
2011-04-01	1,035	1,036	1,021	1,033	149,500	516.50
2011-03-31	1,112	1,115	1,062	1,074	100,500	537
2011-03-30	1,136	1,150	1,091	1,119	82,600	559.50
2011-03-29	1,001	1,230	1,001	1,141	103,200	570.50
2011-03-28	103,200	104,200	103,100	104,100	375	520.50
2011-03-25	106,900	106,900	103,200	103,200	454	516
2011-03-24	106,100	106,900	104,000	104,400	402	522
2011-03-23	106,800	107,100	105,400	106,100	510	530.50
2011-03-22	107,100	107,100	103,700	105,300	938	526.50
2011-03-18	100,600	105,500	100,600	104,100	1,033	520.50
2011-03-17	95,000	102,800	95,000	100,500	1,317	502.50
2011-03-16	90,000	104,900	89,400	97,300	3,763	486.50
2011-03-15	101,700	104,300	84,000	93,400	2,617	467
2011-03-14	104,100	113,000	100,600	107,000	1,921	535
2011-03-11	127,900	127,900	121,800	122,100	1,983	610.50
2011-03-10	122,200	122,700	119,300	120,700	1,096	603.50
2011-03-09	121,900	123,400	121,600	122,000	1,089	610
2011-03-08	120,800	121,700	120,500	121,100	433	605.50
2011-03-07	120,700	122,000	119,100	120,800	769	604
2011-03-04	121,100	122,200	120,200	120,500	1,011	602.50
2011-03-03	118,200	120,900	117,600	120,100	873	600.50
2011-03-02	117,900	118,400	115,500	117,100	1,093	585.50
2011-03-01	119,000	119,500	117,800	118,300	882	591.50
2011-02-28	119,000	119,600	116,600	118,900	2,091	594.50
2011-02-25	111,900	113,800	111,000	113,300	799	566.50
2011-02-24	115,000	115,000	111,300	111,500	1,274	557.50
2011-02-23	115,000	117,000	115,000	115,000	625	575
2011-02-22	117,900	118,300	116,000	116,300	585	581.50
2011-02-21	118,600	118,700	117,500	118,400	828	592
2011-02-18	118,200	118,900	117,900	118,500	364	592.50
2011-02-17	118,400	119,200	117,900	118,600	456	593
2011-02-16	118,100	119,100	117,700	118,400	413	592
2011-02-15	118,800	119,500	117,700	118,600	325	593
2011-02-14	119,100	119,600	117,500	118,000	718	590
2011-02-10	120,700	120,700	118,500	118,800	489	594
2011-02-09	122,300	123,000	120,500	121,100	597	605.50
2011-02-08	123,900	123,900	121,200	122,300	770	611.50
2011-02-07	119,700	124,500	119,300	123,500	2,463	617.50
2011-02-04	116,800	118,400	116,700	117,200	632	586
2011-02-03	115,300	119,900	115,300	116,400	907	582
2011-02-02	114,900	116,000	114,200	115,100	359	575.50
2011-02-01	113,200	114,700	113,200	113,700	298	568.50
2011-01-31	114,000	114,000	112,100	113,000	448	565
2011-01-28	117,300	118,000	114,200	114,500	938	572.50
2011-01-27	116,400	116,500	114,600	115,300	320	576.50
2011-01-26	115,900	116,700	114,700	116,400	358	582
2011-01-25	116,800	116,900	115,100	115,900	391	579.50
2011-01-24	115,400	116,400	112,000	116,300	698	581.50
2011-01-21	117,700	117,900	114,000	114,400	986	572
2011-01-20	115,400	117,900	115,400	117,400	631	587
2011-01-19	116,200	116,200	115,200	115,500	579	577.50
2011-01-18	117,300	117,900	115,700	116,200	644	581
2011-01-17	118,500	118,500	116,800	117,400	596	587
2011-01-14	118,500	118,500	117,500	117,600	594	588
2011-01-13	119,000	119,800	117,700	118,500	514	592.50
2011-01-12	121,700	121,700	118,500	118,900	902	594.50
2011-01-11	122,900	122,900	121,300	121,900	599	609.50
2011-01-07	120,800	122,800	120,000	121,800	1,005	609
2011-01-06	117,400	120,900	116,400	119,900	1,059	599.50
2011-01-05	115,500	117,900	115,300	117,100	1,026	585.50
2011-01-04	116,400	116,600	114,300	115,200	1,034	576

分割・併合履歴： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2440 (株)ぐるなび の時系列データ [2011年度]

2440 (株)ぐるなびの時系列データ [2011年度]