2477 手間いらず(株) 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 | 36,200 | 36,200 | 36,200 | 36,200 | 3 | 181 |
| 2012-12-27 | 36,150 | 36,250 | 36,150 | 36,250 | 5 | 181.25 |
| 2012-12-26 | 36,100 | 36,150 | 36,000 | 36,000 | 12 | 180 |
| 2012-12-25 | 36,500 | 37,000 | 36,500 | 36,600 | 10 | 183 |
| 2012-12-21 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 185 |
| 2012-12-20 | 36,600 | 37,000 | 36,600 | 37,000 | 18 | 185 |
| 2012-12-19 | 37,300 | 37,900 | 36,650 | 37,900 | 9 | 189.50 |
| 2012-12-18 | 36,650 | 38,050 | 36,650 | 37,350 | 116 | 186.75 |
| 2012-12-17 | 37,400 | 37,500 | 36,800 | 36,800 | 4 | 184 |
| 2012-12-14 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 185 |
| 2012-12-13 | 36,600 | 36,800 | 36,600 | 36,800 | 2 | 184 |
| 2012-12-12 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 182.50 |
| 2012-12-11 | 36,050 | 36,500 | 36,050 | 36,500 | 7 | 182.50 |
| 2012-12-10 | 36,100 | 36,100 | 36,050 | 36,050 | 46 | 180.25 |
| 2012-12-06 | 36,700 | 36,750 | 36,200 | 36,200 | 7 | 181 |
| 2012-12-05 | 36,150 | 36,150 | 36,150 | 36,150 | 1 | 180.75 |
| 2012-12-04 | 36,100 | 36,100 | 36,000 | 36,100 | 23 | 180.50 |
| 2012-12-03 | 36,150 | 36,150 | 36,100 | 36,100 | 7 | 180.50 |
| 2012-11-30 | 36,000 | 36,150 | 36,000 | 36,150 | 2 | 180.75 |
| 2012-11-29 | 36,050 | 36,700 | 36,000 | 36,000 | 31 | 180 |
| 2012-11-28 | 36,700 | 36,700 | 36,700 | 36,700 | 2 | 183.50 |
| 2012-11-27 | 36,100 | 36,100 | 36,100 | 36,100 | 2 | 180.50 |
| 2012-11-22 | 36,000 | 36,750 | 36,000 | 36,750 | 7 | 183.75 |
| 2012-11-21 | 36,000 | 36,100 | 36,000 | 36,100 | 4 | 180.50 |
| 2012-11-20 | 36,000 | 36,000 | 36,000 | 36,000 | 31 | 180 |
| 2012-11-19 | 36,000 | 36,100 | 36,000 | 36,050 | 5 | 180.25 |
| 2012-11-16 | 35,300 | 36,000 | 35,300 | 36,000 | 2 | 180 |
| 2012-11-15 | 36,000 | 36,200 | 36,000 | 36,000 | 29 | 180 |
| 2012-11-13 | 36,000 | 36,150 | 36,000 | 36,100 | 4 | 180.50 |
| 2012-11-12 | 36,500 | 36,500 | 36,500 | 36,500 | 3 | 182.50 |
| 2012-11-09 | 36,100 | 36,100 | 36,100 | 36,100 | 1 | 180.50 |
| 2012-11-07 | 36,700 | 36,700 | 36,700 | 36,700 | 2 | 183.50 |
| 2012-11-06 | 36,000 | 36,000 | 36,000 | 36,000 | 22 | 180 |
| 2012-11-02 | 36,050 | 36,500 | 36,050 | 36,500 | 11 | 182.50 |
| 2012-11-01 | 36,050 | 36,050 | 36,000 | 36,000 | 28 | 180 |
| 2012-10-31 | 36,900 | 36,950 | 36,500 | 36,500 | 16 | 182.50 |
| 2012-10-30 | 37,400 | 38,000 | 37,400 | 38,000 | 21 | 190 |
| 2012-10-29 | 36,500 | 36,500 | 36,500 | 36,500 | 12 | 182.50 |
| 2012-10-26 | 37,300 | 37,500 | 37,000 | 37,000 | 38 | 185 |
| 2012-10-25 | 36,800 | 37,000 | 36,250 | 37,000 | 33 | 185 |
| 2012-10-24 | 36,400 | 38,000 | 34,600 | 36,100 | 80 | 180.50 |
| 2012-10-23 | 36,200 | 38,000 | 36,200 | 38,000 | 23 | 190 |
| 2012-10-22 | 36,300 | 36,300 | 36,300 | 36,300 | 1 | 181.50 |
| 2012-10-19 | 37,000 | 37,050 | 37,000 | 37,050 | 10 | 185.25 |
| 2012-10-12 | 38,000 | 38,000 | 38,000 | 38,000 | 17 | 190 |
| 2012-10-11 | 38,100 | 38,100 | 38,000 | 38,000 | 15 | 190 |
| 2012-10-10 | 39,000 | 39,000 | 37,300 | 38,000 | 25 | 190 |
| 2012-10-09 | 41,100 | 41,100 | 41,100 | 41,100 | 10 | 205.50 |
| 2012-10-05 | 41,600 | 41,600 | 41,000 | 41,000 | 4 | 205 |
| 2012-10-04 | 39,400 | 40,000 | 39,300 | 39,500 | 19 | 197.50 |
| 2012-10-02 | 36,050 | 36,050 | 36,050 | 36,050 | 1 | 180.25 |
| 2012-10-01 | 36,400 | 36,400 | 36,000 | 36,000 | 2 | 180 |
| 2012-09-27 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 183 |
| 2012-09-26 | 38,000 | 38,000 | 38,000 | 38,000 | 13 | 190 |
| 2012-09-25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2012-09-24 | 38,050 | 38,050 | 38,000 | 38,050 | 6 | 190.25 |
| 2012-09-21 | 38,000 | 38,050 | 38,000 | 38,050 | 4 | 190.25 |
| 2012-09-19 | 38,000 | 39,000 | 38,000 | 39,000 | 29 | 195 |
| 2012-09-14 | 39,300 | 39,850 | 38,000 | 38,000 | 16 | 190 |
| 2012-09-13 | 38,000 | 40,000 | 38,000 | 38,600 | 29 | 193 |
| 2012-09-12 | 38,000 | 38,000 | 38,000 | 38,000 | 17 | 190 |
| 2012-09-11 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 190 |
| 2012-09-07 | 38,050 | 38,500 | 38,000 | 38,500 | 9 | 192.50 |
| 2012-09-06 | 38,500 | 38,500 | 38,000 | 38,500 | 11 | 192.50 |
| 2012-09-05 | 38,400 | 38,400 | 38,200 | 38,200 | 19 | 191 |
| 2012-09-04 | 38,200 | 38,350 | 38,200 | 38,350 | 2 | 191.75 |
| 2012-09-03 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2012-08-31 | 38,000 | 38,700 | 38,000 | 38,000 | 9 | 190 |
| 2012-08-30 | 39,600 | 39,600 | 38,000 | 39,000 | 12 | 195 |
| 2012-08-29 | 39,600 | 39,600 | 38,500 | 38,900 | 9 | 194.50 |
| 2012-08-28 | 37,650 | 37,650 | 37,650 | 37,650 | 1 | 188.25 |
| 2012-08-27 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 178 |
| 2012-08-24 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2012-08-23 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 180 |
| 2012-08-22 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2012-08-20 | 36,950 | 37,000 | 36,000 | 37,000 | 8 | 185 |
| 2012-08-17 | 36,050 | 36,500 | 36,050 | 36,500 | 3 | 182.50 |
| 2012-08-16 | 35,750 | 35,750 | 35,750 | 35,750 | 2 | 178.75 |
| 2012-08-15 | 37,350 | 37,700 | 37,150 | 37,150 | 3 | 185.75 |
| 2012-08-14 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2012-08-10 | 36,000 | 36,000 | 36,000 | 36,000 | 4 | 180 |
| 2012-08-09 | 35,500 | 35,500 | 35,500 | 35,500 | 4 | 177.50 |
| 2012-08-08 | 36,000 | 36,050 | 36,000 | 36,050 | 6 | 180.25 |
| 2012-08-07 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2012-08-02 | 36,000 | 37,100 | 36,000 | 37,100 | 5 | 185.50 |
| 2012-08-01 | 36,100 | 36,100 | 35,600 | 35,600 | 10 | 178 |
| 2012-07-27 | 36,800 | 36,800 | 36,800 | 36,800 | 2 | 184 |
| 2012-07-26 | 36,500 | 36,700 | 36,500 | 36,700 | 3 | 183.50 |
| 2012-07-25 | 38,300 | 38,300 | 36,200 | 36,900 | 10 | 184.50 |
| 2012-07-24 | 38,300 | 38,350 | 38,300 | 38,300 | 4 | 191.50 |
| 2012-07-23 | 38,150 | 38,200 | 38,150 | 38,200 | 5 | 191 |
| 2012-07-20 | 39,000 | 39,000 | 38,150 | 38,150 | 11 | 190.75 |
| 2012-07-19 | 40,350 | 40,800 | 39,500 | 39,500 | 22 | 197.50 |
| 2012-07-13 | 41,900 | 41,900 | 41,750 | 41,750 | 14 | 208.75 |
| 2012-07-11 | 41,850 | 41,850 | 41,850 | 41,850 | 1 | 209.25 |
| 2012-07-05 | 43,200 | 43,200 | 43,150 | 43,150 | 2 | 215.75 |
| 2012-07-04 | 43,100 | 43,150 | 43,100 | 43,150 | 5 | 215.75 |
| 2012-07-03 | 43,000 | 43,000 | 43,000 | 43,000 | 4 | 215 |
| 2012-07-02 | 41,800 | 41,800 | 41,700 | 41,700 | 2 | 208.50 |
| 2012-06-29 | 42,500 | 42,500 | 42,500 | 42,500 | 3 | 212.50 |
| 2012-06-28 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 218 |
| 2012-06-27 | 44,700 | 44,700 | 43,300 | 43,600 | 5 | 218 |
| 2012-06-26 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 237.50 |
| 2012-06-25 | 47,250 | 47,500 | 44,450 | 47,500 | 9 | 237.50 |
| 2012-06-22 | 45,000 | 45,000 | 44,300 | 44,300 | 5 | 221.50 |
| 2012-06-20 | 42,000 | 46,000 | 42,000 | 45,300 | 22 | 226.50 |
| 2012-06-19 | 41,550 | 41,550 | 41,550 | 41,550 | 1 | 207.75 |
| 2012-06-18 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2012-06-15 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 210 |
| 2012-06-14 | 43,400 | 43,400 | 43,000 | 43,000 | 2 | 215 |
| 2012-06-13 | 41,000 | 48,000 | 41,000 | 44,100 | 45 | 220.50 |
| 2012-06-12 | 38,850 | 41,000 | 38,850 | 41,000 | 5 | 205 |
| 2012-06-06 | 38,300 | 38,300 | 38,300 | 38,300 | 3 | 191.50 |
| 2012-06-05 | 39,100 | 39,200 | 38,200 | 38,950 | 4 | 194.75 |
| 2012-06-01 | 46,100 | 46,100 | 39,800 | 42,600 | 22 | 213 |
| 2012-05-31 | 37,000 | 44,000 | 37,000 | 44,000 | 20 | 220 |
| 2012-05-30 | 37,050 | 37,050 | 37,000 | 37,000 | 3 | 185 |
| 2012-05-24 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2012-05-23 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2012-05-17 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 190.50 |
| 2012-05-16 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 197.50 |
| 2012-05-15 | 39,000 | 39,450 | 39,000 | 39,450 | 6 | 197.25 |
| 2012-05-14 | 40,500 | 40,500 | 40,500 | 40,500 | 8 | 202.50 |
| 2012-05-11 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 202.50 |
| 2012-05-10 | 40,500 | 41,000 | 40,500 | 40,500 | 4 | 202.50 |
| 2012-05-09 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 203 |
| 2012-05-08 | 40,600 | 40,800 | 40,600 | 40,600 | 3 | 203 |
| 2012-05-07 | 44,300 | 45,000 | 41,000 | 41,000 | 24 | 205 |
| 2012-05-02 | 41,500 | 44,250 | 41,500 | 44,050 | 31 | 220.25 |
| 2012-05-01 | 41,450 | 41,450 | 37,250 | 37,250 | 3 | 186.25 |
| 2012-04-26 | 41,600 | 41,600 | 41,300 | 41,300 | 10 | 206.50 |
| 2012-04-25 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2012-04-24 | 41,400 | 41,400 | 41,400 | 41,400 | 2 | 207 |
| 2012-04-23 | 42,100 | 42,100 | 42,100 | 42,100 | 2 | 210.50 |
| 2012-04-19 | 41,500 | 43,500 | 41,500 | 43,500 | 2 | 217.50 |
| 2012-04-18 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2012-04-17 | 43,100 | 43,100 | 41,700 | 41,700 | 3 | 208.50 |
| 2012-04-16 | 42,100 | 42,200 | 40,500 | 41,000 | 11 | 205 |
| 2012-04-13 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 211 |
| 2012-04-12 | 43,500 | 43,500 | 42,100 | 42,100 | 4 | 210.50 |
| 2012-04-11 | 43,250 | 43,500 | 43,100 | 43,500 | 26 | 217.50 |
| 2012-04-10 | 46,000 | 46,050 | 46,000 | 46,050 | 3 | 230.25 |
| 2012-04-05 | 47,300 | 47,300 | 47,300 | 47,300 | 2 | 236.50 |
| 2012-04-04 | 47,400 | 48,100 | 47,300 | 47,300 | 7 | 236.50 |
| 2012-04-03 | 48,200 | 49,900 | 47,600 | 47,600 | 6 | 238 |
| 2012-04-02 | 48,300 | 48,900 | 47,750 | 48,900 | 8 | 244.50 |
| 2012-03-30 | 49,950 | 50,000 | 49,800 | 49,800 | 5 | 249 |
| 2012-03-29 | 47,300 | 47,450 | 47,300 | 47,400 | 12 | 237 |
| 2012-03-28 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 238 |
| 2012-03-26 | 48,250 | 51,000 | 48,250 | 50,000 | 5 | 250 |
| 2012-03-23 | 50,500 | 50,600 | 48,200 | 48,200 | 5 | 241 |
| 2012-03-22 | 46,300 | 51,600 | 46,300 | 51,500 | 18 | 257.50 |
| 2012-03-21 | 47,300 | 48,100 | 47,300 | 47,400 | 3 | 237 |
| 2012-03-19 | 49,500 | 49,500 | 48,750 | 49,400 | 9 | 247 |
| 2012-03-16 | 53,000 | 53,000 | 48,300 | 51,000 | 14 | 255 |
| 2012-03-15 | 54,000 | 54,200 | 54,000 | 54,000 | 12 | 270 |
| 2012-03-14 | 51,000 | 57,000 | 51,000 | 53,900 | 44 | 269.50 |
| 2012-03-13 | 45,250 | 52,200 | 45,250 | 51,000 | 30 | 255 |
| 2012-03-12 | 47,700 | 47,700 | 44,900 | 45,200 | 10 | 226 |
| 2012-03-09 | 47,200 | 47,300 | 47,200 | 47,300 | 7 | 236.50 |
| 2012-03-07 | 45,900 | 47,300 | 45,900 | 47,300 | 2 | 236.50 |
| 2012-03-06 | 46,600 | 46,600 | 46,600 | 46,600 | 2 | 233 |
| 2012-03-05 | 47,900 | 48,000 | 47,800 | 48,000 | 8 | 240 |
| 2012-03-02 | 46,600 | 46,600 | 46,050 | 46,500 | 6 | 232.50 |
| 2012-03-01 | 45,900 | 47,000 | 45,900 | 46,500 | 6 | 232.50 |
| 2012-02-29 | 47,600 | 52,000 | 46,200 | 48,000 | 68 | 240 |
| 2012-02-28 | 49,700 | 49,700 | 49,700 | 49,700 | 2 | 248.50 |
| 2012-02-27 | 49,200 | 49,700 | 44,850 | 49,700 | 54 | 248.50 |
| 2012-02-24 | 47,000 | 50,200 | 47,000 | 50,200 | 35 | 251 |
| 2012-02-23 | 44,900 | 47,000 | 44,000 | 47,000 | 10 | 235 |
| 2012-02-22 | 43,500 | 45,900 | 43,500 | 45,900 | 10 | 229.50 |
| 2012-02-21 | 43,700 | 43,700 | 43,000 | 43,000 | 5 | 215 |
| 2012-02-20 | 42,600 | 43,700 | 42,500 | 43,700 | 7 | 218.50 |
| 2012-02-17 | 40,250 | 41,200 | 40,000 | 41,200 | 7 | 206 |
| 2012-02-16 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2012-02-14 | 40,150 | 40,150 | 40,150 | 40,150 | 10 | 200.75 |
| 2012-02-10 | 42,000 | 42,000 | 41,100 | 41,100 | 14 | 205.50 |
| 2012-02-09 | 41,100 | 41,500 | 40,550 | 41,500 | 31 | 207.50 |
| 2012-02-08 | 39,800 | 41,000 | 39,800 | 41,000 | 3 | 205 |
| 2012-02-07 | 39,600 | 39,600 | 39,600 | 39,600 | 3 | 198 |
| 2012-02-06 | 43,000 | 43,000 | 39,600 | 41,700 | 13 | 208.50 |
| 2012-02-03 | 38,550 | 38,550 | 37,550 | 38,100 | 11 | 190.50 |
| 2012-02-01 | 39,000 | 39,950 | 39,000 | 39,250 | 21 | 196.25 |
| 2012-01-31 | 37,450 | 37,600 | 37,450 | 37,600 | 4 | 188 |
| 2012-01-30 | 37,100 | 37,500 | 37,000 | 37,500 | 9 | 187.50 |
| 2012-01-27 | 37,100 | 37,100 | 37,000 | 37,000 | 11 | 185 |
| 2012-01-26 | 38,500 | 38,500 | 37,100 | 38,500 | 10 | 192.50 |
| 2012-01-25 | 37,000 | 37,000 | 36,900 | 37,000 | 16 | 185 |
| 2012-01-24 | 35,600 | 35,700 | 35,600 | 35,700 | 3 | 178.50 |
| 2012-01-23 | 34,950 | 35,300 | 34,950 | 35,300 | 2 | 176.50 |
| 2012-01-20 | 34,250 | 34,250 | 34,250 | 34,250 | 1 | 171.25 |
| 2012-01-18 | 34,300 | 34,950 | 34,300 | 34,950 | 6 | 174.75 |
| 2012-01-17 | 34,300 | 35,000 | 34,300 | 35,000 | 16 | 175 |
| 2012-01-16 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2012-01-13 | 33,400 | 34,150 | 33,400 | 34,000 | 6 | 170 |
| 2012-01-12 | 35,000 | 36,500 | 34,100 | 35,300 | 40 | 176.50 |
| 2012-01-11 | 33,300 | 37,300 | 33,300 | 36,450 | 11 | 182.25 |
| 2012-01-10 | 32,700 | 33,200 | 32,700 | 33,200 | 4 | 166 |
| 2012-01-06 | 34,050 | 34,050 | 32,000 | 33,000 | 23 | 165 |
| 2012-01-04 | 34,000 | 34,700 | 34,000 | 34,200 | 11 | 171 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
