2440 (株)ぐるなびの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	890	892	885	886	26,900	443
2012-12-27	908	908	889	889	33,600	444.50
2012-12-26	890	895	889	893	14,000	446.50
2012-12-25	910	911	890	899	23,800	449.50
2012-12-21	896	905	892	892	30,300	446
2012-12-20	906	913	896	898	32,600	449
2012-12-19	919	920	911	915	12,400	457.50
2012-12-18	912	923	909	919	32,700	459.50
2012-12-17	911	924	911	911	14,400	455.50
2012-12-14	916	924	903	916	48,600	458
2012-12-13	919	919	901	901	14,900	450.50
2012-12-12	924	927	904	904	21,700	452
2012-12-11	922	923	913	923	22,100	461.50
2012-12-10	927	927	914	922	22,100	461
2012-12-07	912	925	907	918	34,900	459
2012-12-06	912	920	904	920	28,700	460
2012-12-05	904	911	900	911	35,000	455.50
2012-12-04	900	905	900	904	28,500	452
2012-12-03	891	897	884	887	10,500	443.50
2012-11-30	893	900	891	891	16,000	445.50
2012-11-29	892	898	891	891	11,600	445.50
2012-11-28	891	900	891	898	22,800	449
2012-11-27	897	903	897	903	13,000	451.50
2012-11-26	897	904	897	897	11,800	448.50
2012-11-22	898	898	885	891	12,200	445.50
2012-11-21	896	898	885	887	13,300	443.50
2012-11-20	909	909	886	896	21,900	448
2012-11-19	908	910	903	909	18,100	454.50
2012-11-16	897	908	893	908	21,800	454
2012-11-15	885	899	879	894	27,800	447
2012-11-14	861	880	861	872	13,800	436
2012-11-13	874	874	862	870	16,900	435
2012-11-12	878	880	865	873	15,800	436.50
2012-11-09	877	881	875	877	20,700	438.50
2012-11-08	882	887	879	883	15,800	441.50
2012-11-07	894	894	885	885	13,200	442.50
2012-11-06	899	899	885	888	7,800	444
2012-11-05	885	900	885	896	9,300	448
2012-11-02	897	897	889	895	15,900	447.50
2012-11-01	881	900	881	885	23,000	442.50
2012-10-31	888	908	875	885	45,000	442.50
2012-10-30	894	899	885	885	19,800	442.50
2012-10-29	916	916	899	905	29,300	452.50
2012-10-26	900	913	898	913	32,100	456.50
2012-10-25	891	898	890	898	17,900	449
2012-10-24	895	895	886	891	18,000	445.50
2012-10-23	890	899	885	895	20,400	447.50
2012-10-22	887	899	883	896	15,200	448
2012-10-19	899	899	891	892	29,100	446
2012-10-18	907	911	894	899	26,100	449.50
2012-10-17	900	911	896	907	29,400	453.50
2012-10-16	883	898	883	898	16,400	449
2012-10-15	897	900	881	892	22,900	446
2012-10-12	899	904	890	892	19,500	446
2012-10-11	895	899	892	897	23,800	448.50
2012-10-10	887	899	883	899	19,100	449.50
2012-10-09	897	908	887	888	40,100	444
2012-10-05	880	896	876	896	19,900	448
2012-10-04	883	889	881	884	15,900	442
2012-10-03	900	900	882	883	21,500	441.50
2012-10-02	881	900	880	900	26,400	450
2012-10-01	870	881	869	880	16,300	440
2012-09-28	883	888	882	885	20,900	442.50
2012-09-27	880	887	866	879	18,300	439.50
2012-09-26	881	882	865	878	16,100	439
2012-09-25	887	888	869	888	31,900	444
2012-09-24	878	882	871	881	23,300	440.50
2012-09-21	868	895	866	888	35,300	444
2012-09-20	868	868	864	868	40,400	434
2012-09-19	868	869	865	868	39,300	434
2012-09-18	868	868	860	867	36,800	433.50
2012-09-14	868	868	864	868	35,100	434
2012-09-13	868	869	865	868	27,700	434
2012-09-12	862	868	862	866	15,400	433
2012-09-11	863	869	862	865	41,400	432.50
2012-09-10	868	868	863	868	16,600	434
2012-09-07	868	868	861	868	19,400	434
2012-09-06	865	865	850	865	16,500	432.50
2012-09-05	858	868	852	868	14,300	434
2012-09-04	862	868	856	857	17,700	428.50
2012-09-03	861	892	861	868	18,300	434
2012-08-31	871	877	864	864	16,200	432
2012-08-30	881	884	875	877	22,800	438.50
2012-08-29	881	887	880	883	14,800	441.50
2012-08-28	886	895	880	881	24,100	440.50
2012-08-27	900	900	880	880	31,000	440
2012-08-24	896	902	895	897	31,100	448.50
2012-08-23	902	912	893	897	43,300	448.50
2012-08-22	920	920	905	910	21,700	455
2012-08-21	940	949	926	928	78,100	464
2012-08-20	931	938	930	933	36,500	466.50
2012-08-17	924	931	922	930	22,100	465
2012-08-16	928	928	907	915	10,700	457.50
2012-08-15	928	930	921	925	12,400	462.50
2012-08-14	917	930	906	930	20,500	465
2012-08-13	910	922	890	916	18,500	458
2012-08-10	912	923	907	911	13,100	455.50
2012-08-09	929	929	912	923	12,500	461.50
2012-08-08	914	929	905	929	29,200	464.50
2012-08-07	888	916	886	910	20,300	455
2012-08-06	885	897	881	897	8,400	448.50
2012-08-03	880	885	874	874	14,100	437
2012-08-02	886	892	873	887	9,000	443.50
2012-08-01	904	905	872	880	20,800	440
2012-07-31	930	935	906	906	37,800	453
2012-07-30	902	920	890	920	17,800	460
2012-07-27	919	919	889	907	18,600	453.50
2012-07-26	877	910	877	910	27,800	455
2012-07-25	877	877	852	864	18,200	432
2012-07-24	870	885	862	862	15,200	431
2012-07-23	867	901	862	874	32,800	437
2012-07-20	880	880	867	867	14,100	433.50
2012-07-19	878	890	877	879	10,200	439.50
2012-07-18	871	889	865	879	20,100	439.50
2012-07-17	888	893	872	877	14,800	438.50
2012-07-13	895	897	879	879	14,100	439.50
2012-07-12	907	907	901	901	7,600	450.50
2012-07-11	901	907	897	907	11,100	453.50
2012-07-10	909	909	901	901	14,800	450.50
2012-07-09	909	910	900	906	18,900	453
2012-07-06	912	919	907	910	13,700	455
2012-07-05	910	925	908	912	12,500	456
2012-07-04	923	930	914	919	14,300	459.50
2012-07-03	903	925	903	923	18,400	461.50
2012-07-02	910	916	904	907	12,300	453.50
2012-06-29	901	925	901	904	20,400	452
2012-06-28	928	928	901	914	13,400	457
2012-06-27	938	938	913	923	19,700	461.50
2012-06-26	926	938	917	938	36,600	469
2012-06-25	919	937	901	934	47,900	467
2012-06-22	890	913	890	900	16,300	450
2012-06-21	899	903	895	902	24,100	451
2012-06-20	885	895	878	887	28,500	443.50
2012-06-19	855	880	850	877	23,900	438.50
2012-06-18	846	869	846	862	30,100	431
2012-06-15	838	841	819	834	39,800	417
2012-06-14	815	817	805	813	19,800	406.50
2012-06-13	823	830	806	810	21,600	405
2012-06-12	812	822	810	822	20,300	411
2012-06-11	829	841	820	820	18,500	410
2012-06-08	845	845	812	824	38,900	412
2012-06-07	824	834	824	833	27,800	416.50
2012-06-06	813	825	813	825	21,900	412.50
2012-06-05	795	812	795	812	23,400	406
2012-06-04	800	806	797	803	31,000	401.50
2012-06-01	813	815	803	808	31,800	404
2012-05-31	795	810	795	810	32,900	405
2012-05-30	791	805	786	795	26,300	397.50
2012-05-29	791	795	790	793	30,300	396.50
2012-05-28	794	810	790	790	34,100	395
2012-05-25	789	793	775	793	25,500	396.50
2012-05-24	780	781	765	770	37,600	385
2012-05-23	774	800	770	786	59,300	393
2012-05-22	805	813	773	778	40,200	389
2012-05-21	797	828	796	805	18,500	402.50
2012-05-18	812	812	785	796	28,400	398
2012-05-17	810	838	810	827	22,400	413.50
2012-05-16	820	828	813	825	34,100	412.50
2012-05-15	819	838	813	818	36,400	409
2012-05-14	863	863	809	818	30,300	409
2012-05-11	884	884	863	863	18,900	431.50
2012-05-10	865	883	860	873	17,300	436.50
2012-05-09	882	882	871	873	13,300	436.50
2012-05-08	870	899	870	897	17,000	448.50
2012-05-07	880	886	871	875	17,600	437.50
2012-05-02	886	894	879	890	12,000	445
2012-05-01	895	900	880	880	9,800	440
2012-04-27	916	916	890	894	24,900	447
2012-04-26	918	920	913	917	12,900	458.50
2012-04-25	919	919	911	917	12,300	458.50
2012-04-24	909	915	907	910	28,000	455
2012-04-23	913	917	906	906	22,800	453
2012-04-20	896	914	888	913	33,800	456.50
2012-04-19	910	910	881	887	26,900	443.50
2012-04-18	884	908	880	908	33,100	454
2012-04-17	905	905	880	885	26,800	442.50
2012-04-16	907	915	900	904	38,400	452
2012-04-13	900	912	900	907	34,900	453.50
2012-04-12	888	900	886	896	26,000	448
2012-04-11	882	891	874	881	17,600	440.50
2012-04-10	876	895	871	885	40,000	442.50
2012-04-09	884	884	870	870	18,900	435
2012-04-06	875	887	873	886	25,100	443
2012-04-05	887	891	870	871	22,200	435.50
2012-04-04	883	895	874	886	61,500	443
2012-04-03	876	888	872	887	51,300	443.50
2012-04-02	900	900	871	876	37,800	438
2012-03-30	907	907	891	891	37,100	445.50
2012-03-29	906	909	892	898	51,200	449
2012-03-28	914	915	900	909	51,400	454.50
2012-03-27	906	925	906	925	30,800	462.50
2012-03-26	908	912	896	896	32,200	448
2012-03-23	912	917	904	908	41,400	454
2012-03-22	904	915	903	904	38,100	452
2012-03-21	902	905	898	901	44,900	450.50
2012-03-19	921	921	900	900	56,000	450
2012-03-16	916	926	915	921	26,400	460.50
2012-03-15	940	940	915	916	49,300	458
2012-03-14	934	945	930	930	44,900	465
2012-03-13	948	950	930	930	30,500	465
2012-03-12	943	950	940	940	23,900	470
2012-03-09	950	954	942	943	46,000	471.50
2012-03-08	944	944	934	939	18,700	469.50
2012-03-07	926	945	923	945	25,000	472.50
2012-03-06	928	938	924	930	36,600	465
2012-03-05	940	949	933	933	30,100	466.50
2012-03-02	942	952	940	940	33,600	470
2012-03-01	944	958	938	941	44,800	470.50
2012-02-29	961	962	941	943	31,200	471.50
2012-02-28	940	957	936	953	38,400	476.50
2012-02-27	942	947	938	938	46,500	469
2012-02-24	969	969	950	952	66,500	476
2012-02-23	959	979	958	979	56,000	489.50
2012-02-22	950	951	928	951	85,600	475.50
2012-02-21	969	974	955	957	45,700	478.50
2012-02-20	1,000	1,008	963	965	43,900	482.50
2012-02-17	988	1,004	988	1,002	46,700	501
2012-02-16	995	1,005	989	993	62,100	496.50
2012-02-15	1,027	1,029	1,013	1,022	40,300	511
2012-02-14	1,006	1,025	1,005	1,025	52,800	512.50
2012-02-13	990	1,009	990	1,007	66,600	503.50
2012-02-10	980	996	970	984	54,500	492
2012-02-09	977	1,019	976	1,000	117,900	500
2012-02-08	916	983	915	977	105,800	488.50
2012-02-07	892	917	887	915	41,800	457.50
2012-02-06	875	893	862	893	38,800	446.50
2012-02-03	891	891	852	860	33,800	430
2012-02-02	889	895	885	895	16,700	447.50
2012-02-01	880	888	880	885	15,100	442.50
2012-01-31	876	880	873	880	28,800	440
2012-01-30	854	870	854	867	17,700	433.50
2012-01-27	853	857	850	854	11,800	427
2012-01-26	849	858	847	851	17,100	425.50
2012-01-25	831	849	825	847	24,600	423.50
2012-01-24	829	831	825	825	19,600	412.50
2012-01-23	829	830	824	828	11,500	414
2012-01-20	830	833	825	829	12,000	414.50
2012-01-19	836	836	825	825	16,100	412.50
2012-01-18	830	835	825	832	21,100	416
2012-01-17	828	837	828	831	11,700	415.50
2012-01-16	835	842	826	828	42,000	414
2012-01-13	836	836	828	831	15,000	415.50
2012-01-12	831	832	828	829	26,900	414.50
2012-01-11	825	832	798	821	48,400	410.50
2012-01-10	827	836	826	829	21,200	414.50
2012-01-06	821	824	820	822	9,000	411
2012-01-05	832	839	831	839	7,500	419.50
2012-01-04	825	840	825	838	15,000	419

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

2440 (株)ぐるなび の時系列データ [2012年度]

2440 (株)ぐるなびの時系列データ [2012年度]