2477 手間いらず(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 225,000 | 231,000 | 224,000 | 224,000 | 55 | 1,120 |
| 2006-12-28 | 234,000 | 234,000 | 225,000 | 233,000 | 57 | 1,165 |
| 2006-12-27 | 238,000 | 242,000 | 229,000 | 230,000 | 54 | 1,150 |
| 2006-12-26 | 227,000 | 242,000 | 225,000 | 242,000 | 147 | 1,210 |
| 2006-12-25 | 230,000 | 230,000 | 223,000 | 227,000 | 176 | 1,135 |
| 2006-12-22 | 243,000 | 245,000 | 233,000 | 238,000 | 137 | 1,190 |
| 2006-12-21 | 257,000 | 257,000 | 245,000 | 247,000 | 65 | 1,235 |
| 2006-12-20 | 244,000 | 255,000 | 243,000 | 255,000 | 81 | 1,275 |
| 2006-12-19 | 257,000 | 260,000 | 243,000 | 248,000 | 170 | 1,240 |
| 2006-12-18 | 267,000 | 267,000 | 251,000 | 261,000 | 137 | 1,305 |
| 2006-12-15 | 265,000 | 280,000 | 264,000 | 268,000 | 256 | 1,340 |
| 2006-12-14 | 269,000 | 271,000 | 263,000 | 264,000 | 136 | 1,320 |
| 2006-12-13 | 285,000 | 285,000 | 271,000 | 278,000 | 84 | 1,390 |
| 2006-12-12 | 281,000 | 285,000 | 275,000 | 285,000 | 66 | 1,425 |
| 2006-12-11 | 292,000 | 295,000 | 277,000 | 281,000 | 127 | 1,405 |
| 2006-12-08 | 289,000 | 291,000 | 283,000 | 291,000 | 141 | 1,455 |
| 2006-12-07 | 295,000 | 301,000 | 286,000 | 290,000 | 214 | 1,450 |
| 2006-12-06 | 267,000 | 307,000 | 262,000 | 304,000 | 308 | 1,520 |
| 2006-12-05 | 274,000 | 274,000 | 263,000 | 267,000 | 95 | 1,335 |
| 2006-12-04 | 256,000 | 271,000 | 252,000 | 270,000 | 117 | 1,350 |
| 2006-12-01 | 254,000 | 260,000 | 251,000 | 255,000 | 120 | 1,275 |
| 2006-11-30 | 266,000 | 275,000 | 261,000 | 266,000 | 174 | 1,330 |
| 2006-11-29 | 258,000 | 266,000 | 254,000 | 255,000 | 77 | 1,275 |
| 2006-11-28 | 242,000 | 266,000 | 240,000 | 255,000 | 142 | 1,275 |
| 2006-11-27 | 236,000 | 254,000 | 236,000 | 248,000 | 94 | 1,240 |
| 2006-11-24 | 250,000 | 252,000 | 242,000 | 250,000 | 114 | 1,250 |
| 2006-11-22 | 234,000 | 257,000 | 234,000 | 246,000 | 109 | 1,230 |
| 2006-11-21 | 235,000 | 235,000 | 226,000 | 227,000 | 58 | 1,135 |
| 2006-11-20 | 238,000 | 238,000 | 222,000 | 227,000 | 115 | 1,135 |
| 2006-11-17 | 255,000 | 260,000 | 250,000 | 250,000 | 72 | 1,250 |
| 2006-11-16 | 265,000 | 270,000 | 260,000 | 260,000 | 45 | 1,300 |
| 2006-11-15 | 274,000 | 274,000 | 260,000 | 263,000 | 46 | 1,315 |
| 2006-11-14 | 264,000 | 277,000 | 262,000 | 270,000 | 147 | 1,350 |
| 2006-11-13 | 266,000 | 267,000 | 253,000 | 256,000 | 147 | 1,280 |
| 2006-11-10 | 292,000 | 292,000 | 278,000 | 278,000 | 140 | 1,390 |
| 2006-11-09 | 288,000 | 299,000 | 264,000 | 276,000 | 351 | 1,380 |
| 2006-11-08 | 308,000 | 308,000 | 284,000 | 284,000 | 166 | 1,420 |
| 2006-11-07 | 308,000 | 311,000 | 302,000 | 308,000 | 387 | 1,540 |
| 2006-11-06 | 345,000 | 347,000 | 337,000 | 338,000 | 66 | 1,690 |
| 2006-11-02 | 360,000 | 360,000 | 353,000 | 356,000 | 29 | 1,780 |
| 2006-11-01 | 361,000 | 369,000 | 360,000 | 365,000 | 19 | 1,825 |
| 2006-10-31 | 375,000 | 375,000 | 361,000 | 371,000 | 18 | 1,855 |
| 2006-10-30 | 360,000 | 380,000 | 358,000 | 359,000 | 21 | 1,795 |
| 2006-10-27 | 375,000 | 377,000 | 372,000 | 372,000 | 25 | 1,860 |
| 2006-10-26 | 383,000 | 388,000 | 373,000 | 380,000 | 140 | 1,900 |
| 2006-10-25 | 408,000 | 413,000 | 393,000 | 393,000 | 65 | 1,965 |
| 2006-10-24 | 425,000 | 427,000 | 408,000 | 409,000 | 111 | 2,045 |
| 2006-10-23 | 409,000 | 420,000 | 393,000 | 420,000 | 158 | 2,100 |
| 2006-10-20 | 426,000 | 426,000 | 410,000 | 414,000 | 132 | 2,070 |
| 2006-10-19 | 438,000 | 448,000 | 430,000 | 435,000 | 162 | 2,175 |
| 2006-10-18 | 380,000 | 423,000 | 371,000 | 423,000 | 147 | 2,115 |
| 2006-10-17 | 393,000 | 414,000 | 390,000 | 390,000 | 354 | 1,950 |
| 2006-10-16 | 338,000 | 378,000 | 334,000 | 378,000 | 202 | 1,890 |
| 2006-10-13 | 318,000 | 329,000 | 314,000 | 328,000 | 138 | 1,640 |
| 2006-10-12 | 295,000 | 315,000 | 295,000 | 303,000 | 131 | 1,515 |
| 2006-10-11 | 341,000 | 343,000 | 301,000 | 310,000 | 148 | 1,550 |
| 2006-10-10 | 354,000 | 362,000 | 340,000 | 341,000 | 95 | 1,705 |
| 2006-10-06 | 391,000 | 392,000 | 375,000 | 379,000 | 62 | 1,895 |
| 2006-10-05 | 391,000 | 395,000 | 391,000 | 391,000 | 39 | 1,955 |
| 2006-10-04 | 398,000 | 405,000 | 390,000 | 391,000 | 68 | 1,955 |
| 2006-10-03 | 403,000 | 403,000 | 396,000 | 396,000 | 33 | 1,980 |
| 2006-10-02 | 411,000 | 411,000 | 400,000 | 403,000 | 90 | 2,015 |
| 2006-09-29 | 432,000 | 436,000 | 407,000 | 416,000 | 135 | 2,080 |
| 2006-09-28 | 405,000 | 427,000 | 405,000 | 427,000 | 135 | 2,135 |
| 2006-09-27 | 396,000 | 403,000 | 390,000 | 403,000 | 134 | 2,015 |
| 2006-09-26 | 422,000 | 424,000 | 395,000 | 401,000 | 46 | 2,005 |
| 2006-09-25 | 417,000 | 431,000 | 416,000 | 421,000 | 43 | 2,105 |
| 2006-09-22 | 427,000 | 435,000 | 422,000 | 422,000 | 47 | 2,110 |
| 2006-09-21 | 442,000 | 444,000 | 412,000 | 444,000 | 55 | 2,220 |
| 2006-09-20 | 465,000 | 465,000 | 445,000 | 445,000 | 41 | 2,225 |
| 2006-09-19 | 460,000 | 470,000 | 451,000 | 470,000 | 36 | 2,350 |
| 2006-09-15 | 453,000 | 460,000 | 452,000 | 460,000 | 47 | 2,300 |
| 2006-09-14 | 481,000 | 481,000 | 462,000 | 462,000 | 82 | 2,310 |
| 2006-09-13 | 504,000 | 506,000 | 484,000 | 489,000 | 37 | 2,445 |
| 2006-09-12 | 513,000 | 513,000 | 500,000 | 500,000 | 58 | 2,500 |
| 2006-09-11 | 523,000 | 527,000 | 516,000 | 516,000 | 31 | 2,580 |
| 2006-09-08 | 518,000 | 525,000 | 518,000 | 522,000 | 18 | 2,610 |
| 2006-09-07 | 521,000 | 526,000 | 517,000 | 517,000 | 28 | 2,585 |
| 2006-09-06 | 528,000 | 532,000 | 521,000 | 521,000 | 53 | 2,605 |
| 2006-09-05 | 535,000 | 535,000 | 527,000 | 531,000 | 44 | 2,655 |
| 2006-09-04 | 528,000 | 530,000 | 525,000 | 529,000 | 53 | 2,645 |
| 2006-09-01 | 529,000 | 532,000 | 524,000 | 526,000 | 46 | 2,630 |
| 2006-08-31 | 545,000 | 545,000 | 528,000 | 535,000 | 64 | 2,675 |
| 2006-08-30 | 555,000 | 555,000 | 537,000 | 545,000 | 25 | 2,725 |
| 2006-08-29 | 556,000 | 560,000 | 530,000 | 553,000 | 88 | 2,765 |
| 2006-08-28 | 580,000 | 588,000 | 550,000 | 550,000 | 119 | 2,750 |
| 2006-08-25 | 609,000 | 628,000 | 575,000 | 580,000 | 535 | 2,900 |
| 2006-08-24 | 550,000 | 597,000 | 549,000 | 589,000 | 774 | 2,945 |
| 2006-08-23 | 528,000 | 547,000 | 528,000 | 543,000 | 113 | 2,715 |
| 2006-08-22 | 528,000 | 535,000 | 522,000 | 530,000 | 43 | 2,650 |
| 2006-08-21 | 545,000 | 545,000 | 535,000 | 535,000 | 55 | 2,675 |
| 2006-08-18 | 537,000 | 543,000 | 536,000 | 537,000 | 61 | 2,685 |
| 2006-08-17 | 556,000 | 558,000 | 535,000 | 536,000 | 153 | 2,680 |
| 2006-08-16 | 535,000 | 552,000 | 535,000 | 541,000 | 197 | 2,705 |
| 2006-08-15 | 519,000 | 530,000 | 519,000 | 525,000 | 58 | 2,625 |
| 2006-08-14 | 519,000 | 525,000 | 514,000 | 516,000 | 54 | 2,580 |
| 2006-08-11 | 528,000 | 532,000 | 515,000 | 518,000 | 117 | 2,590 |
| 2006-08-10 | 510,000 | 539,000 | 510,000 | 534,000 | 473 | 2,670 |
| 2006-08-09 | 572,000 | 590,000 | 562,000 | 590,000 | 52 | 2,950 |
| 2006-08-08 | 556,000 | 566,000 | 555,000 | 564,000 | 34 | 2,820 |
| 2006-08-07 | 582,000 | 594,000 | 566,000 | 571,000 | 96 | 2,855 |
| 2006-08-04 | 610,000 | 610,000 | 586,000 | 592,000 | 97 | 2,960 |
| 2006-08-03 | 620,000 | 634,000 | 582,000 | 606,000 | 192 | 3,030 |
| 2006-08-02 | 550,000 | 600,000 | 550,000 | 600,000 | 186 | 3,000 |
| 2006-08-01 | 545,000 | 570,000 | 538,000 | 557,000 | 127 | 2,785 |
| 2006-07-31 | 519,000 | 540,000 | 517,000 | 538,000 | 128 | 2,690 |
| 2006-07-28 | 492,000 | 516,000 | 487,000 | 504,000 | 139 | 2,520 |
| 2006-07-27 | 495,000 | 510,000 | 475,000 | 487,000 | 102 | 2,435 |
| 2006-07-26 | 542,000 | 545,000 | 498,000 | 500,000 | 91 | 2,500 |
| 2006-07-25 | 558,000 | 558,000 | 530,000 | 530,000 | 59 | 2,650 |
| 2006-07-24 | 523,000 | 536,000 | 515,000 | 536,000 | 42 | 2,680 |
| 2006-07-21 | 539,000 | 546,000 | 532,000 | 543,000 | 65 | 2,715 |
| 2006-07-20 | 560,000 | 575,000 | 540,000 | 559,000 | 115 | 2,795 |
| 2006-07-19 | 532,000 | 547,000 | 505,000 | 510,000 | 181 | 2,550 |
| 2006-07-18 | 602,000 | 602,000 | 531,000 | 531,000 | 164 | 2,655 |
| 2006-07-14 | 624,000 | 637,000 | 624,000 | 629,000 | 96 | 3,145 |
| 2006-07-13 | 651,000 | 668,000 | 625,000 | 642,000 | 71 | 3,210 |
| 2006-07-12 | 680,000 | 700,000 | 651,000 | 655,000 | 97 | 3,275 |
| 2006-07-11 | 715,000 | 718,000 | 668,000 | 678,000 | 113 | 3,390 |
| 2006-07-10 | 699,000 | 725,000 | 689,000 | 725,000 | 82 | 3,625 |
| 2006-07-07 | 745,000 | 758,000 | 711,000 | 721,000 | 97 | 3,605 |
| 2006-07-06 | 750,000 | 755,000 | 738,000 | 741,000 | 89 | 3,705 |
| 2006-07-05 | 757,000 | 770,000 | 748,000 | 760,000 | 135 | 3,800 |
| 2006-07-04 | 790,000 | 794,000 | 780,000 | 787,000 | 111 | 3,935 |
| 2006-07-03 | 763,000 | 797,000 | 763,000 | 780,000 | 159 | 3,900 |
| 2006-06-30 | 800,000 | 800,000 | 758,000 | 761,000 | 220 | 3,805 |
| 2006-06-29 | 736,000 | 811,000 | 733,000 | 775,000 | 483 | 3,875 |
| 2006-06-28 | 715,000 | 732,000 | 715,000 | 730,000 | 116 | 3,650 |
| 2006-06-27 | 754,000 | 762,000 | 735,000 | 735,000 | 62 | 3,675 |
| 2006-06-26 | 767,000 | 777,000 | 751,000 | 751,000 | 69 | 3,755 |
| 2006-06-23 | 790,000 | 793,000 | 758,000 | 777,000 | 114 | 3,885 |
| 2006-06-22 | 800,000 | 805,000 | 780,000 | 793,000 | 291 | 3,965 |
| 2006-06-21 | 728,000 | 783,000 | 714,000 | 780,000 | 215 | 3,900 |
| 2006-06-20 | 748,000 | 760,000 | 712,000 | 730,000 | 175 | 3,650 |
| 2006-06-19 | 771,000 | 775,000 | 740,000 | 758,000 | 230 | 3,790 |
| 2006-06-16 | 850,000 | 852,000 | 776,000 | 781,000 | 491 | 3,905 |
| 2006-06-15 | 830,000 | 845,000 | 795,000 | 810,000 | 795 | 4,050 |
| 2006-06-14 | 683,000 | 789,000 | 683,000 | 782,000 | 1,197 | 3,910 |
| 2006-06-13 | 700,000 | 732,000 | 685,000 | 689,000 | 280 | 3,445 |
| 2006-06-12 | 655,000 | 728,000 | 653,000 | 710,000 | 214 | 3,550 |
| 2006-06-09 | 648,000 | 677,000 | 615,000 | 675,000 | 172 | 3,375 |
| 2006-06-08 | 619,000 | 628,000 | 600,000 | 628,000 | 128 | 3,140 |
| 2006-06-07 | 689,000 | 703,000 | 636,000 | 648,000 | 232 | 3,240 |
| 2006-06-06 | 687,000 | 750,000 | 675,000 | 680,000 | 483 | 3,400 |
| 2006-06-05 | 655,000 | 718,000 | 611,000 | 717,000 | 416 | 3,585 |
| 2006-06-02 | 623,000 | 670,000 | 526,000 | 665,000 | 579 | 3,325 |
| 2006-06-01 | 700,000 | 719,000 | 621,000 | 624,000 | 270 | 3,120 |
| 2006-05-31 | 703,000 | 730,000 | 670,000 | 677,000 | 361 | 3,385 |
| 2006-05-30 | 671,000 | 760,000 | 659,000 | 743,000 | 687 | 3,715 |
| 2006-05-29 | 788,000 | 800,000 | 681,000 | 681,000 | 507 | 3,405 |
| 2006-05-26 | 870,000 | 878,000 | 771,000 | 778,000 | 631 | 3,890 |
| 2006-05-25 | 927,000 | 927,000 | 861,000 | 866,000 | 318 | 4,330 |
| 2006-05-24 | 956,000 | 964,000 | 903,000 | 928,000 | 326 | 4,640 |
| 2006-05-23 | 962,000 | 974,000 | 931,000 | 936,000 | 382 | 4,680 |
| 2006-05-22 | 1,040,000 | 1,050,000 | 992,000 | 992,000 | 399 | 4,960 |
| 2006-05-19 | 1,000,000 | 1,030,000 | 982,000 | 1,020,000 | 356 | 5,100 |
| 2006-05-18 | 990,000 | 1,030,000 | 988,000 | 1,010,000 | 318 | 5,050 |
| 2006-05-17 | 1,030,000 | 1,050,000 | 958,000 | 1,050,000 | 424 | 5,250 |
| 2006-05-16 | 1,130,000 | 1,150,000 | 1,020,000 | 1,020,000 | 485 | 5,100 |
| 2006-05-15 | 1,070,000 | 1,130,000 | 1,070,000 | 1,120,000 | 445 | 5,600 |
| 2006-05-12 | 1,020,000 | 1,110,000 | 1,000,000 | 1,110,000 | 623 | 5,550 |
| 2006-05-11 | 1,110,000 | 1,130,000 | 1,050,000 | 1,070,000 | 579 | 5,350 |
| 2006-05-10 | 1,130,000 | 1,150,000 | 1,090,000 | 1,110,000 | 462 | 5,550 |
| 2006-05-09 | 1,250,000 | 1,250,000 | 1,130,000 | 1,150,000 | 1,158 | 5,750 |
| 2006-05-08 | 1,310,000 | 1,330,000 | 1,270,000 | 1,270,000 | 1,153 | 6,350 |
| 2006-05-02 | 1,290,000 | 1,320,000 | 1,260,000 | 1,280,000 | 1,149 | 6,400 |
| 2006-05-01 | 1,250,000 | 1,340,000 | 1,230,000 | 1,330,000 | 2,275 | 6,650 |
| 2006-04-28 | 1,240,000 | 1,290,000 | 1,190,000 | 1,220,000 | 1,296 | 6,100 |
| 2006-04-27 | 1,220,000 | 1,280,000 | 1,180,000 | 1,240,000 | 1,210 | 6,200 |
| 2006-04-26 | 1,260,000 | 1,370,000 | 1,180,000 | 1,220,000 | 2,947 | 6,100 |
| 2006-04-25 | 1,100,000 | 1,240,000 | 1,090,000 | 1,240,000 | 2,743 | 6,200 |
| 2006-04-24 | 999,000 | 1,110,000 | 970,000 | 1,040,000 | 2,271 | 5,200 |
| 2006-04-21 | 1,160,000 | 1,200,000 | 1,020,000 | 1,030,000 | 982 | 5,150 |
| 2006-04-20 | 1,200,000 | 1,250,000 | 1,120,000 | 1,210,000 | 1,721 | 6,050 |
| 2006-04-19 | 1,330,000 | 1,350,000 | 1,200,000 | 1,210,000 | 1,029 | 6,050 |
| 2006-04-18 | 1,250,000 | 1,330,000 | 1,240,000 | 1,320,000 | 853 | 6,600 |
| 2006-04-17 | 1,380,000 | 1,390,000 | 1,240,000 | 1,260,000 | 1,369 | 6,300 |
| 2006-04-14 | 1,500,000 | 1,500,000 | 1,430,000 | 1,440,000 | 784 | 7,200 |
| 2006-04-13 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 364 | 7,600 |
| 2006-04-12 | 1,530,000 | 1,600,000 | 1,520,000 | 1,540,000 | 661 | 7,700 |
| 2006-04-11 | 1,610,000 | 1,620,000 | 1,530,000 | 1,550,000 | 646 | 7,750 |
| 2006-04-10 | 1,600,000 | 1,630,000 | 1,580,000 | 1,590,000 | 567 | 7,950 |
| 2006-04-07 | 1,660,000 | 1,690,000 | 1,610,000 | 1,630,000 | 1,335 | 8,150 |
| 2006-04-06 | 1,600,000 | 1,680,000 | 1,590,000 | 1,680,000 | 1,705 | 8,400 |
| 2006-04-05 | 1,620,000 | 1,640,000 | 1,550,000 | 1,570,000 | 710 | 7,850 |
| 2006-04-04 | 1,690,000 | 1,750,000 | 1,600,000 | 1,600,000 | 2,354 | 8,000 |
| 2006-04-03 | 1,570,000 | 1,720,000 | 1,540,000 | 1,660,000 | 4,628 | 8,300 |
| 2006-03-31 | 1,560,000 | 1,610,000 | 1,530,000 | 1,550,000 | 1,036 | 7,750 |
| 2006-03-30 | 1,650,000 | 1,660,000 | 1,550,000 | 1,560,000 | 2,217 | 7,800 |
| 2006-03-29 | 1,560,000 | 1,720,000 | 1,530,000 | 1,660,000 | 5,878 | 8,300 |
| 2006-03-28 | 1,670,000 | 1,690,000 | 1,500,000 | 1,530,000 | 3,700 | 7,650 |
| 2006-03-27 | 1,920,000 | 1,940,000 | 1,710,000 | 1,730,000 | 4,403 | 8,650 |
| 2006-03-24 | 1,840,000 | 1,940,000 | 1,780,000 | 1,910,000 | 7,264 | 9,550 |
| 2006-03-23 | 2,010,000 | 2,050,000 | 1,820,000 | 1,850,000 | 6,889 | 9,250 |
| 2006-03-22 | 2,300,000 | 2,340,000 | 1,930,000 | 1,950,000 | 6,259 | 9,750 |
| 2006-03-20 | 2,020,000 | 2,650,000 | 1,960,000 | 2,220,000 | 16,502 | 11,100 |
| 2006-03-17 | 2,700,000 | 2,810,000 | 2,300,000 | 2,300,000 | 5,038 | 11,500 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
