2477 手間いらず(株) 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 | 34,700 | 34,700 | 34,700 | 34,700 | 1 | 173.50 |
| 2011-12-29 | 34,500 | 34,800 | 33,500 | 34,000 | 14 | 170 |
| 2011-12-28 | 33,800 | 34,600 | 33,800 | 34,600 | 9 | 173 |
| 2011-12-27 | 35,000 | 35,000 | 33,050 | 34,500 | 80 | 172.50 |
| 2011-12-26 | 36,500 | 36,500 | 35,300 | 35,300 | 40 | 176.50 |
| 2011-12-22 | 36,500 | 36,500 | 36,450 | 36,500 | 4 | 182.50 |
| 2011-12-21 | 36,800 | 36,800 | 36,500 | 36,500 | 3 | 182.50 |
| 2011-12-20 | 36,000 | 37,400 | 35,000 | 37,400 | 10 | 187 |
| 2011-12-19 | 36,100 | 36,100 | 36,100 | 36,100 | 1 | 180.50 |
| 2011-12-16 | 37,700 | 37,700 | 37,500 | 37,500 | 7 | 187.50 |
| 2011-12-15 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 194.50 |
| 2011-12-14 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 195 |
| 2011-12-13 | 38,950 | 38,950 | 38,950 | 38,950 | 1 | 194.75 |
| 2011-12-12 | 39,000 | 39,900 | 38,600 | 38,600 | 5 | 193 |
| 2011-12-08 | 37,400 | 38,000 | 37,400 | 38,000 | 2 | 190 |
| 2011-12-07 | 38,100 | 39,000 | 38,100 | 39,000 | 7 | 195 |
| 2011-12-05 | 38,900 | 39,000 | 38,050 | 38,050 | 6 | 190.25 |
| 2011-12-02 | 37,500 | 37,900 | 37,500 | 37,900 | 4 | 189.50 |
| 2011-12-01 | 38,800 | 39,200 | 37,500 | 37,500 | 39 | 187.50 |
| 2011-11-30 | 37,000 | 37,500 | 37,000 | 37,500 | 45 | 187.50 |
| 2011-11-29 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 182.50 |
| 2011-11-28 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 182.50 |
| 2011-11-25 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 185 |
| 2011-11-24 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 182.50 |
| 2011-11-22 | 36,600 | 36,600 | 36,500 | 36,500 | 3 | 182.50 |
| 2011-11-21 | 37,300 | 37,300 | 37,300 | 37,300 | 2 | 186.50 |
| 2011-11-18 | 36,500 | 38,600 | 36,500 | 38,000 | 14 | 190 |
| 2011-11-17 | 36,600 | 36,600 | 36,500 | 36,500 | 2 | 182.50 |
| 2011-11-15 | 37,000 | 37,000 | 36,200 | 36,650 | 8 | 183.25 |
| 2011-11-14 | 36,000 | 37,700 | 36,000 | 37,000 | 72 | 185 |
| 2011-11-11 | 38,000 | 39,400 | 38,000 | 39,400 | 6 | 197 |
| 2011-11-10 | 38,000 | 38,100 | 35,900 | 35,900 | 10 | 179.50 |
| 2011-11-09 | 38,150 | 38,200 | 38,000 | 38,100 | 29 | 190.50 |
| 2011-11-08 | 41,200 | 41,200 | 37,700 | 38,800 | 4 | 194 |
| 2011-11-07 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2011-11-04 | 39,400 | 39,400 | 39,100 | 39,100 | 2 | 195.50 |
| 2011-11-02 | 41,000 | 41,000 | 40,800 | 40,800 | 4 | 204 |
| 2011-11-01 | 41,900 | 41,900 | 41,900 | 41,900 | 2 | 209.50 |
| 2011-10-31 | 40,000 | 41,400 | 40,000 | 41,200 | 8 | 206 |
| 2011-10-28 | 42,000 | 42,700 | 42,000 | 42,700 | 30 | 213.50 |
| 2011-10-27 | 42,300 | 42,300 | 42,300 | 42,300 | 2 | 211.50 |
| 2011-10-26 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 211 |
| 2011-10-25 | 43,900 | 43,900 | 42,500 | 42,900 | 4 | 214.50 |
| 2011-10-24 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2011-10-21 | 44,000 | 44,000 | 44,000 | 44,000 | 6 | 220 |
| 2011-10-20 | 44,100 | 44,100 | 44,100 | 44,100 | 3 | 220.50 |
| 2011-10-19 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 220.50 |
| 2011-10-18 | 44,050 | 44,050 | 44,050 | 44,050 | 1 | 220.25 |
| 2011-10-17 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-10-14 | 44,300 | 44,500 | 44,300 | 44,500 | 5 | 222.50 |
| 2011-10-13 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 225 |
| 2011-10-12 | 44,550 | 44,550 | 44,550 | 44,550 | 1 | 222.75 |
| 2011-10-11 | 44,050 | 44,900 | 44,050 | 44,500 | 4 | 222.50 |
| 2011-10-07 | 46,200 | 46,200 | 44,150 | 44,450 | 9 | 222.25 |
| 2011-10-06 | 44,000 | 44,100 | 44,000 | 44,100 | 2 | 220.50 |
| 2011-10-05 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 220 |
| 2011-10-04 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 220 |
| 2011-10-03 | 44,200 | 44,200 | 44,200 | 44,200 | 1 | 221 |
| 2011-09-30 | 44,400 | 44,400 | 44,400 | 44,400 | 3 | 222 |
| 2011-09-29 | 44,500 | 44,500 | 44,450 | 44,450 | 2 | 222.25 |
| 2011-09-28 | 45,000 | 45,000 | 44,800 | 44,800 | 2 | 224 |
| 2011-09-27 | 45,600 | 45,600 | 45,000 | 45,000 | 14 | 225 |
| 2011-09-26 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2011-09-22 | 46,500 | 46,500 | 46,500 | 46,500 | 10 | 232.50 |
| 2011-09-20 | 47,000 | 47,000 | 46,000 | 46,200 | 13 | 231 |
| 2011-09-16 | 47,000 | 47,000 | 47,000 | 47,000 | 20 | 235 |
| 2011-09-15 | 46,900 | 47,000 | 46,300 | 47,000 | 5 | 235 |
| 2011-09-14 | 46,500 | 46,600 | 46,000 | 46,000 | 11 | 230 |
| 2011-09-13 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2011-09-12 | 47,300 | 47,300 | 47,000 | 47,000 | 25 | 235 |
| 2011-09-09 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2011-09-07 | 49,700 | 49,700 | 49,700 | 49,700 | 3 | 248.50 |
| 2011-09-06 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 245 |
| 2011-09-05 | 49,000 | 49,000 | 49,000 | 49,000 | 8 | 245 |
| 2011-09-02 | 49,000 | 49,000 | 49,000 | 49,000 | 6 | 245 |
| 2011-09-01 | 49,100 | 49,100 | 49,000 | 49,000 | 3 | 245 |
| 2011-08-31 | 49,200 | 49,200 | 49,200 | 49,200 | 3 | 246 |
| 2011-08-30 | 49,900 | 50,000 | 49,100 | 49,100 | 4 | 245.50 |
| 2011-08-29 | 49,500 | 49,500 | 49,000 | 49,000 | 14 | 245 |
| 2011-08-25 | 47,500 | 48,100 | 47,100 | 48,100 | 28 | 240.50 |
| 2011-08-24 | 47,100 | 47,100 | 47,000 | 47,000 | 5 | 235 |
| 2011-08-23 | 47,050 | 47,600 | 47,050 | 47,050 | 8 | 235.25 |
| 2011-08-22 | 47,000 | 47,150 | 47,000 | 47,100 | 4 | 235.50 |
| 2011-08-19 | 49,450 | 49,450 | 47,000 | 47,150 | 66 | 235.75 |
| 2011-08-18 | 47,600 | 49,700 | 47,600 | 49,700 | 2 | 248.50 |
| 2011-08-16 | 48,200 | 50,300 | 48,200 | 50,000 | 13 | 250 |
| 2011-08-15 | 49,900 | 50,100 | 47,500 | 49,600 | 18 | 248 |
| 2011-08-12 | 47,050 | 49,900 | 47,050 | 49,900 | 15 | 249.50 |
| 2011-08-11 | 47,800 | 47,800 | 46,950 | 47,000 | 27 | 235 |
| 2011-08-10 | 49,100 | 49,900 | 49,100 | 49,900 | 6 | 249.50 |
| 2011-08-09 | 49,000 | 49,800 | 47,700 | 49,800 | 33 | 249 |
| 2011-08-08 | 50,800 | 50,800 | 49,100 | 49,100 | 27 | 245.50 |
| 2011-08-05 | 50,200 | 50,800 | 49,200 | 50,800 | 13 | 254 |
| 2011-08-04 | 50,600 | 50,600 | 50,300 | 50,300 | 15 | 251.50 |
| 2011-08-03 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 254 |
| 2011-08-02 | 52,200 | 52,200 | 51,200 | 51,200 | 2 | 256 |
| 2011-08-01 | 50,500 | 52,000 | 50,500 | 52,000 | 12 | 260 |
| 2011-07-29 | 51,000 | 51,500 | 50,700 | 50,700 | 3 | 253.50 |
| 2011-07-28 | 51,500 | 51,900 | 50,600 | 51,900 | 11 | 259.50 |
| 2011-07-27 | 51,600 | 51,600 | 51,500 | 51,500 | 6 | 257.50 |
| 2011-07-26 | 51,800 | 51,800 | 51,600 | 51,800 | 5 | 259 |
| 2011-07-25 | 51,500 | 51,500 | 51,500 | 51,500 | 5 | 257.50 |
| 2011-07-22 | 50,900 | 51,200 | 50,900 | 51,000 | 5 | 255 |
| 2011-07-21 | 51,500 | 51,500 | 50,900 | 50,900 | 9 | 254.50 |
| 2011-07-20 | 51,100 | 51,500 | 51,100 | 51,500 | 4 | 257.50 |
| 2011-07-19 | 51,300 | 51,300 | 50,900 | 50,900 | 10 | 254.50 |
| 2011-07-15 | 51,500 | 51,500 | 51,300 | 51,300 | 19 | 256.50 |
| 2011-07-14 | 52,100 | 52,300 | 52,000 | 52,000 | 21 | 260 |
| 2011-07-13 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 260 |
| 2011-07-12 | 53,200 | 53,200 | 53,000 | 53,000 | 7 | 265 |
| 2011-07-11 | 55,100 | 55,100 | 53,100 | 53,200 | 5 | 266 |
| 2011-07-08 | 53,100 | 55,500 | 53,100 | 55,100 | 20 | 275.50 |
| 2011-07-07 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 265 |
| 2011-07-06 | 52,600 | 53,000 | 52,600 | 52,600 | 5 | 263 |
| 2011-07-05 | 54,300 | 54,300 | 52,500 | 52,500 | 4 | 262.50 |
| 2011-07-04 | 51,700 | 54,000 | 51,700 | 53,800 | 10 | 269 |
| 2011-07-01 | 52,100 | 52,500 | 51,700 | 51,700 | 10 | 258.50 |
| 2011-06-30 | 52,500 | 52,500 | 51,600 | 51,600 | 5 | 258 |
| 2011-06-29 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 262.50 |
| 2011-06-28 | 51,200 | 52,500 | 51,200 | 51,500 | 9 | 257.50 |
| 2011-06-27 | 51,300 | 51,900 | 51,000 | 51,200 | 17 | 256 |
| 2011-06-24 | 51,200 | 52,000 | 51,200 | 52,000 | 3 | 260 |
| 2011-06-23 | 52,500 | 52,500 | 51,000 | 51,000 | 15 | 255 |
| 2011-06-22 | 51,500 | 54,000 | 51,500 | 54,000 | 13 | 270 |
| 2011-06-21 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 257.50 |
| 2011-06-20 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 261 |
| 2011-06-17 | 52,200 | 52,300 | 52,200 | 52,200 | 3 | 261 |
| 2011-06-16 | 51,500 | 51,500 | 51,300 | 51,300 | 4 | 256.50 |
| 2011-06-15 | 51,600 | 51,700 | 51,000 | 51,000 | 14 | 255 |
| 2011-06-14 | 52,300 | 54,900 | 51,500 | 51,700 | 20 | 258.50 |
| 2011-06-13 | 52,500 | 52,600 | 52,200 | 52,300 | 19 | 261.50 |
| 2011-06-10 | 56,000 | 56,000 | 52,100 | 52,500 | 35 | 262.50 |
| 2011-06-09 | 54,100 | 55,000 | 53,000 | 53,000 | 30 | 265 |
| 2011-06-08 | 61,000 | 61,100 | 54,600 | 55,300 | 139 | 276.50 |
| 2011-06-07 | 56,800 | 61,000 | 55,000 | 61,000 | 206 | 305 |
| 2011-06-06 | 51,100 | 51,300 | 50,100 | 51,000 | 12 | 255 |
| 2011-06-03 | 51,000 | 51,100 | 50,600 | 51,000 | 7 | 255 |
| 2011-06-02 | 51,000 | 51,200 | 51,000 | 51,200 | 5 | 256 |
| 2011-06-01 | 51,700 | 51,800 | 51,700 | 51,700 | 5 | 258.50 |
| 2011-05-31 | 50,800 | 52,800 | 50,800 | 51,800 | 6 | 259 |
| 2011-05-30 | 50,800 | 51,000 | 50,800 | 51,000 | 2 | 255 |
| 2011-05-27 | 50,800 | 50,800 | 50,800 | 50,800 | 3 | 254 |
| 2011-05-26 | 51,400 | 51,400 | 51,400 | 51,400 | 3 | 257 |
| 2011-05-25 | 53,300 | 53,300 | 51,000 | 51,400 | 5 | 257 |
| 2011-05-24 | 53,300 | 53,300 | 53,300 | 53,300 | 4 | 266.50 |
| 2011-05-20 | 54,600 | 55,000 | 54,600 | 54,700 | 9 | 273.50 |
| 2011-05-19 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 275 |
| 2011-05-18 | 54,900 | 56,000 | 54,900 | 55,000 | 9 | 275 |
| 2011-05-17 | 55,600 | 55,600 | 55,000 | 55,000 | 12 | 275 |
| 2011-05-16 | 56,000 | 57,100 | 55,100 | 56,600 | 4 | 283 |
| 2011-05-13 | 62,000 | 62,000 | 60,000 | 60,000 | 4 | 300 |
| 2011-05-12 | 61,000 | 62,800 | 61,000 | 61,500 | 11 | 307.50 |
| 2011-05-11 | 56,200 | 60,000 | 56,200 | 60,000 | 9 | 300 |
| 2011-05-10 | 55,200 | 56,100 | 55,200 | 56,100 | 7 | 280.50 |
| 2011-05-09 | 61,100 | 61,800 | 61,100 | 61,200 | 6 | 306 |
| 2011-05-02 | 59,800 | 61,000 | 57,800 | 61,000 | 17 | 305 |
| 2011-04-28 | 63,000 | 65,000 | 57,000 | 63,800 | 80 | 319 |
| 2011-04-27 | 54,700 | 62,100 | 54,600 | 62,100 | 46 | 310.50 |
| 2011-04-26 | 54,100 | 54,100 | 52,100 | 52,100 | 3 | 260.50 |
| 2011-04-25 | 51,500 | 52,100 | 51,400 | 52,100 | 7 | 260.50 |
| 2011-04-21 | 51,000 | 51,000 | 50,400 | 50,400 | 4 | 252 |
| 2011-04-20 | 50,200 | 51,000 | 50,200 | 51,000 | 4 | 255 |
| 2011-04-19 | 50,100 | 51,000 | 50,100 | 51,000 | 3 | 255 |
| 2011-04-18 | 50,000 | 50,100 | 50,000 | 50,100 | 9 | 250.50 |
| 2011-04-15 | 51,000 | 52,000 | 51,000 | 51,000 | 6 | 255 |
| 2011-04-14 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2011-04-11 | 52,700 | 52,800 | 52,700 | 52,800 | 2 | 264 |
| 2011-04-07 | 51,000 | 52,700 | 51,000 | 52,700 | 7 | 263.50 |
| 2011-04-06 | 53,000 | 53,000 | 51,500 | 51,500 | 6 | 257.50 |
| 2011-04-05 | 54,000 | 54,000 | 53,000 | 53,000 | 3 | 265 |
| 2011-04-04 | 56,000 | 56,000 | 55,000 | 55,000 | 10 | 275 |
| 2011-04-01 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 280 |
| 2011-03-31 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 285 |
| 2011-03-30 | 56,900 | 57,000 | 56,400 | 57,000 | 6 | 285 |
| 2011-03-28 | 55,900 | 55,900 | 55,900 | 55,900 | 2 | 279.50 |
| 2011-03-25 | 61,800 | 61,800 | 55,900 | 55,900 | 19 | 279.50 |
| 2011-03-23 | 60,000 | 60,800 | 59,500 | 60,800 | 8 | 304 |
| 2011-03-22 | 54,000 | 62,000 | 54,000 | 62,000 | 15 | 310 |
| 2011-03-18 | 59,000 | 59,000 | 53,000 | 53,000 | 21 | 265 |
| 2011-03-17 | 51,900 | 52,000 | 50,000 | 52,000 | 15 | 260 |
| 2011-03-16 | 46,000 | 50,000 | 45,500 | 50,000 | 68 | 250 |
| 2011-03-15 | 58,200 | 58,900 | 47,200 | 47,200 | 34 | 236 |
| 2011-03-14 | 55,900 | 58,900 | 55,900 | 57,200 | 125 | 286 |
| 2011-03-11 | 68,300 | 68,300 | 65,600 | 65,900 | 7 | 329.50 |
| 2011-03-10 | 68,300 | 68,300 | 68,300 | 68,300 | 2 | 341.50 |
| 2011-03-09 | 69,000 | 69,100 | 66,000 | 69,100 | 22 | 345.50 |
| 2011-03-08 | 68,000 | 69,000 | 68,000 | 68,200 | 8 | 341 |
| 2011-03-07 | 68,000 | 69,000 | 68,000 | 68,000 | 17 | 340 |
| 2011-03-04 | 68,300 | 68,700 | 67,800 | 68,000 | 10 | 340 |
| 2011-03-03 | 66,000 | 67,500 | 65,900 | 66,300 | 9 | 331.50 |
| 2011-03-02 | 66,000 | 66,800 | 65,800 | 66,100 | 27 | 330.50 |
| 2011-03-01 | 65,900 | 68,000 | 65,900 | 67,200 | 28 | 336 |
| 2011-02-28 | 65,200 | 66,900 | 65,200 | 66,900 | 9 | 334.50 |
| 2011-02-25 | 65,200 | 65,900 | 65,100 | 65,300 | 4 | 326.50 |
| 2011-02-24 | 65,900 | 65,900 | 65,900 | 65,900 | 3 | 329.50 |
| 2011-02-23 | 64,500 | 67,000 | 64,500 | 65,900 | 31 | 329.50 |
| 2011-02-22 | 69,000 | 69,000 | 67,500 | 67,500 | 16 | 337.50 |
| 2011-02-21 | 70,100 | 70,100 | 67,700 | 69,000 | 32 | 345 |
| 2011-02-18 | 68,900 | 71,000 | 68,900 | 70,100 | 55 | 350.50 |
| 2011-02-17 | 67,300 | 68,300 | 67,300 | 67,600 | 10 | 338 |
| 2011-02-16 | 68,600 | 68,600 | 67,300 | 67,300 | 17 | 336.50 |
| 2011-02-15 | 71,000 | 71,000 | 68,000 | 69,000 | 55 | 345 |
| 2011-02-14 | 72,500 | 72,500 | 70,000 | 71,000 | 224 | 355 |
| 2011-02-10 | 81,400 | 81,500 | 81,000 | 81,500 | 24 | 407.50 |
| 2011-02-09 | 80,500 | 81,600 | 80,500 | 81,300 | 9 | 406.50 |
| 2011-02-08 | 80,500 | 80,500 | 80,400 | 80,500 | 6 | 402.50 |
| 2011-02-07 | 80,500 | 80,500 | 80,500 | 80,500 | 2 | 402.50 |
| 2011-02-04 | 80,000 | 81,200 | 78,500 | 81,200 | 6 | 406 |
| 2011-02-03 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 392.50 |
| 2011-02-02 | 79,400 | 80,000 | 77,900 | 80,000 | 15 | 400 |
| 2011-02-01 | 78,000 | 80,900 | 76,500 | 80,900 | 5 | 404.50 |
| 2011-01-31 | 79,500 | 79,500 | 77,500 | 78,100 | 24 | 390.50 |
| 2011-01-28 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2011-01-27 | 79,800 | 81,000 | 79,800 | 80,000 | 21 | 400 |
| 2011-01-26 | 79,500 | 79,500 | 79,500 | 79,500 | 3 | 397.50 |
| 2011-01-25 | 80,500 | 80,900 | 80,500 | 80,800 | 4 | 404 |
| 2011-01-24 | 79,500 | 79,500 | 77,700 | 79,000 | 7 | 395 |
| 2011-01-21 | 80,100 | 80,100 | 79,500 | 79,500 | 12 | 397.50 |
| 2011-01-20 | 80,000 | 80,000 | 79,500 | 80,000 | 9 | 400 |
| 2011-01-19 | 83,500 | 83,500 | 79,000 | 81,800 | 27 | 409 |
| 2011-01-18 | 83,300 | 84,300 | 81,300 | 84,300 | 14 | 421.50 |
| 2011-01-17 | 86,300 | 86,300 | 86,300 | 86,300 | 5 | 431.50 |
| 2011-01-14 | 85,700 | 85,700 | 84,000 | 84,100 | 33 | 420.50 |
| 2011-01-13 | 83,500 | 88,000 | 82,000 | 86,500 | 64 | 432.50 |
| 2011-01-12 | 80,600 | 81,700 | 80,500 | 81,700 | 10 | 408.50 |
| 2011-01-11 | 81,500 | 81,500 | 80,000 | 80,500 | 10 | 402.50 |
| 2011-01-07 | 80,700 | 80,800 | 80,700 | 80,800 | 9 | 404 |
| 2011-01-06 | 82,600 | 82,600 | 79,200 | 80,700 | 18 | 403.50 |
| 2011-01-05 | 81,000 | 81,000 | 79,500 | 79,600 | 14 | 398 |
| 2011-01-04 | 81,000 | 81,000 | 81,000 | 81,000 | 7 | 405 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
