2477 手間いらず(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,091	1,150	1,091	1,150	13,300	575
2013-12-27	1,117	1,143	1,094	1,106	19,400	553
2013-12-26	1,151	1,151	1,105	1,139	10,700	569.50
2013-12-25	1,050	1,148	1,050	1,072	19,300	536
2013-12-24	1,144	1,170	1,050	1,080	59,500	540
2013-12-20	1,158	1,170	1,142	1,143	19,400	571.50
2013-12-19	1,244	1,266	1,200	1,211	27,800	605.50
2013-12-18	1,175	1,195	1,151	1,151	14,000	575.50
2013-12-17	1,163	1,250	1,160	1,199	24,100	599.50
2013-12-16	1,226	1,241	1,163	1,193	28,400	596.50
2013-12-13	1,274	1,298	1,240	1,242	35,400	621
2013-12-12	1,421	1,421	1,300	1,300	97,000	650
2013-12-11	1,637	1,867	1,360	1,450	410,100	725
2013-12-10	1,547	1,657	1,547	1,657	131,200	828.50
2013-12-09	1,057	1,357	1,057	1,357	139,300	678.50
2013-12-06	1,060	1,065	1,051	1,057	7,800	528.50
2013-12-05	1,036	1,077	1,032	1,060	20,300	530
2013-12-04	1,041	1,053	1,034	1,035	7,400	517.50
2013-12-03	1,048	1,058	1,032	1,057	12,000	528.50
2013-12-02	1,037	1,090	1,021	1,037	19,900	518.50
2013-11-29	1,019	1,041	1,005	1,019	12,400	509.50
2013-11-28	1,023	1,045	1,011	1,019	12,400	509.50
2013-11-27	1,028	1,048	1,026	1,033	10,100	516.50
2013-11-26	1,029	1,070	1,028	1,033	16,400	516.50
2013-11-25	1,081	1,082	1,011	1,028	36,400	514
2013-11-22	1,154	1,160	1,111	1,111	17,400	555.50
2013-11-21	1,131	1,200	1,114	1,154	27,700	577
2013-11-20	1,145	1,162	1,145	1,147	13,700	573.50
2013-11-19	1,162	1,220	1,146	1,160	26,200	580
2013-11-18	1,160	1,249	1,137	1,143	68,000	571.50
2013-11-15	1,120	1,175	1,118	1,136	25,200	568
2013-11-14	1,100	1,180	1,100	1,150	54,400	575
2013-11-13	1,090	1,200	1,082	1,200	40,400	600
2013-11-12	1,190	1,245	1,142	1,168	44,800	584
2013-11-11	1,200	1,249	1,129	1,140	59,000	570
2013-11-08	1,260	1,280	1,240	1,279	66,600	639.50
2013-11-07	1,330	1,479	1,275	1,313	265,500	656.50
2013-11-06	1,359	1,360	1,211	1,245	125,000	622.50
2013-11-05	1,379	1,450	1,317	1,359	150,500	679.50
2013-11-01	1,800	1,970	1,423	1,499	1,146,800	749.50
2013-10-31	1,355	1,570	1,305	1,570	263,400	785
2013-10-30	1,322	1,417	1,260	1,270	114,200	635
2013-10-29	1,388	1,700	1,300	1,442	518,400	721
2013-10-28	1,461	1,735	1,352	1,460	337,500	730
2013-10-25	1,773	2,033	1,634	1,701	704,900	850.50
2013-10-24	1,633	1,633	1,633	1,633	39,200	816.50
2013-10-23	1,213	1,333	1,200	1,333	158,600	666.50
2013-10-22	1,033	1,033	960	1,033	256,000	516.50
2013-10-21	882	883	882	883	65,900	441.50
2013-10-18	670	733	666	733	135,000	366.50
2013-10-17	548	633	541	633	94,300	316.50
2013-10-16	534	534	527	533	1,500	266.50
2013-10-15	523	526	520	526	1,900	263
2013-10-11	526	529	521	521	1,300	260.50
2013-10-10	521	531	521	530	2,100	265
2013-10-09	516	516	511	513	900	256.50
2013-10-08	518	520	517	519	1,900	259.50
2013-10-07	536	536	517	519	2,900	259.50
2013-10-04	546	546	536	536	2,700	268
2013-10-03	550	558	550	550	3,000	275
2013-10-02	550	556	550	550	2,900	275
2013-10-01	555	555	550	550	1,600	275
2013-09-30	553	555	550	555	4,200	277.50
2013-09-27	552	555	552	555	1,200	277.50
2013-09-26	552	552	551	551	300	275.50
2013-09-25	568	568	561	568	4,400	284
2013-09-24	567	574	567	568	700	284
2013-09-20	581	586	570	571	3,800	285.50
2013-09-19	575	584	575	580	1,500	290
2013-09-18	580	590	570	580	1,500	290
2013-09-17	571	585	571	580	800	290
2013-09-13	579	590	570	585	1,100	292.50
2013-09-12	565	580	565	580	1,000	290
2013-09-11	571	580	571	574	2,100	287
2013-09-10	596	596	575	581	2,000	290.50
2013-09-09	617	617	585	595	1,900	297.50
2013-09-06	590	590	576	580	2,100	290
2013-09-05	563	590	563	590	2,600	295
2013-09-04	541	562	540	562	2,500	281
2013-09-03	528	555	528	551	3,000	275.50
2013-09-02	550	550	532	535	3,200	267.50
2013-08-30	550	555	538	548	2,700	274
2013-08-29	571	581	550	553	3,200	276.50
2013-08-28	607	607	559	577	4,400	288.50
2013-08-27	618	618	618	618	100	309
2013-08-26	615	618	603	608	1,500	304
2013-08-23	634	634	618	618	2,000	309
2013-08-22	630	630	625	627	3,200	313.50
2013-08-21	651	653	635	635	7,700	317.50
2013-08-20	652	661	651	651	4,500	325.50
2013-08-19	680	680	651	662	7,600	331
2013-08-16	724	724	672	688	13,900	344
2013-08-15	745	767	704	725	67,000	362.50
2013-08-14	710	850	710	850	65,200	425
2013-08-13	690	717	689	700	3,600	350
2013-08-12	700	701	691	691	1,400	345.50
2013-08-09	680	690	680	690	500	345
2013-08-08	683	685	680	680	3,300	340
2013-08-07	703	710	683	700	1,300	350
2013-08-06	710	710	690	703	1,500	351.50
2013-08-05	722	722	686	705	3,300	352.50
2013-08-02	686	700	676	697	1,000	348.50
2013-08-01	679	698	657	666	1,400	333
2013-07-31	699	699	680	680	2,700	340
2013-07-30	678	699	677	699	400	349.50
2013-07-29	680	700	680	685	3,600	342.50
2013-07-26	703	703	665	690	1,400	345
2013-07-25	705	705	680	703	2,100	351.50
2013-07-24	703	714	698	698	1,600	349
2013-07-22	685	705	682	682	2,800	341
2013-07-19	705	720	668	689	6,100	344.50
2013-07-18	700	707	685	705	3,900	352.50
2013-07-17	700	700	672	700	1,500	350
2013-07-16	655	703	655	703	4,600	351.50
2013-07-12	644	655	644	645	800	322.50
2013-07-11	632	635	629	634	1,200	317
2013-07-10	650	650	632	642	1,600	321
2013-07-09	650	659	636	652	4,200	326
2013-07-08	629	680	629	650	5,800	325
2013-07-05	622	627	611	618	3,000	309
2013-07-04	653	655	627	627	4,600	313.50
2013-07-03	633	659	633	643	2,800	321.50
2013-07-02	631	661	631	633	5,100	316.50
2013-07-01	620	649	610	630	3,300	315
2013-06-28	614	630	611	630	4,000	315
2013-06-27	649	649	619	644	2,100	322
2013-06-26	643	659	550	650	6,000	325
2013-06-25	65,700	67,600	62,100	62,100	59	310.50
2013-06-24	68,700	73,000	68,700	70,200	10	351
2013-06-21	70,000	71,700	68,000	71,700	14	358.50
2013-06-20	71,500	72,400	71,500	71,500	19	357.50
2013-06-19	71,500	74,300	71,500	72,700	12	363.50
2013-06-18	70,000	71,400	70,000	70,000	16	350
2013-06-17	70,900	71,500	69,400	69,500	7	347.50
2013-06-14	70,900	74,000	70,000	70,000	24	350
2013-06-13	68,800	71,500	68,800	70,200	13	351
2013-06-12	67,800	71,800	67,800	71,800	23	359
2013-06-11	70,200	74,500	70,200	74,300	38	371.50
2013-06-10	68,400	72,500	68,400	70,000	30	350
2013-06-07	70,000	70,000	61,000	66,100	62	330.50
2013-06-06	79,500	81,900	70,000	71,500	141	357.50
2013-06-05	78,100	80,700	77,100	78,000	65	390
2013-06-04	74,800	82,000	74,500	81,100	47	405.50
2013-06-03	74,500	76,500	74,000	76,300	55	381.50
2013-05-31	84,500	84,500	78,800	80,500	99	402.50
2013-05-30	73,600	86,000	73,600	77,000	241	385
2013-05-29	72,100	73,000	70,900	73,000	53	365
2013-05-28	69,100	71,200	69,100	71,100	46	355.50
2013-05-27	70,300	74,800	70,000	72,100	73	360.50
2013-05-24	73,800	79,400	70,300	74,000	122	370
2013-05-23	85,200	87,200	72,500	75,300	274	376.50
2013-05-22	92,000	92,000	83,600	85,100	511	425.50
2013-05-21	98,000	98,000	95,000	98,000	543	490
2013-05-20	84,900	84,900	82,100	83,000	132	415
2013-05-17	86,000	88,500	83,000	84,900	290	424.50
2013-05-16	103,800	112,100	82,100	83,000	1,859	415
2013-05-15	87,700	97,100	87,700	97,100	153	485.50
2013-05-14	82,000	82,900	79,800	82,100	53	410.50
2013-05-13	88,900	90,400	78,100	83,500	201	417.50
2013-05-10	95,400	95,700	82,900	88,900	233	444.50
2013-05-09	76,400	91,300	76,400	83,400	181	417
2013-05-08	78,300	79,000	76,300	76,300	80	381.50
2013-05-07	76,700	77,400	76,200	76,200	34	381
2013-05-02	73,000	75,000	71,800	74,200	42	371
2013-05-01	71,900	77,900	71,900	75,000	166	375
2013-04-30	72,200	74,000	70,700	71,800	43	359
2013-04-26	75,100	77,500	70,700	72,200	48	361
2013-04-25	78,800	78,800	70,300	73,600	229	368
2013-04-24	69,600	79,000	69,600	79,000	441	395
2013-04-23	68,800	71,900	67,000	69,000	98	345
2013-04-22	70,000	71,000	64,500	70,300	155	351.50
2013-04-19	59,200	67,100	59,200	67,100	165	335.50
2013-04-18	60,500	62,800	58,000	59,000	82	295
2013-04-17	56,600	60,500	56,600	59,900	39	299.50
2013-04-16	55,100	58,000	55,100	57,000	15	285
2013-04-15	56,200	56,700	55,800	55,800	28	279
2013-04-12	56,200	57,600	56,100	57,000	27	285
2013-04-11	58,000	58,000	56,800	57,200	63	286
2013-04-10	62,500	62,500	57,600	58,500	41	292.50
2013-04-09	65,000	65,500	58,500	60,200	142	301
2013-04-08	57,300	64,300	55,400	64,300	338	321.50
2013-04-05	49,000	54,300	48,300	54,300	85	271.50
2013-04-04	50,000	50,000	47,000	47,250	52	236.25
2013-04-03	50,000	50,200	50,000	50,000	22	250
2013-04-02	47,100	48,500	44,900	48,500	13	242.50
2013-04-01	53,300	53,300	48,600	48,600	30	243
2013-03-29	54,400	54,400	52,500	53,700	13	268.50
2013-03-28	53,200	54,900	53,200	54,100	22	270.50
2013-03-27	54,000	54,400	52,400	52,400	35	262
2013-03-26	51,800	54,000	51,800	54,000	28	270
2013-03-25	53,300	53,300	52,000	52,000	8	260
2013-03-22	52,700	53,400	52,000	53,000	45	265
2013-03-21	51,500	53,400	51,500	52,000	33	260
2013-03-19	51,100	51,300	51,000	51,100	11	255.50
2013-03-18	51,100	52,200	51,100	51,100	24	255.50
2013-03-15	51,100	52,000	51,000	51,900	18	259.50
2013-03-14	51,000	53,000	51,000	51,500	14	257.50
2013-03-13	50,200	52,000	50,200	52,000	19	260
2013-03-12	50,400	52,400	50,100	50,200	52	251
2013-03-11	53,400	53,400	48,300	49,800	148	249
2013-03-08	55,600	55,700	54,100	54,400	55	272
2013-03-07	56,500	56,900	55,600	55,600	26	278
2013-03-06	57,000	57,000	55,500	55,500	21	277.50
2013-03-05	55,500	57,700	55,000	56,000	48	280
2013-03-04	56,000	61,900	55,200	56,400	173	282
2013-03-01	53,000	54,900	52,100	54,900	16	274.50
2013-02-28	54,200	54,300	52,000	52,000	38	260
2013-02-27	54,900	54,900	54,100	54,100	13	270.50
2013-02-26	53,000	55,900	53,000	55,900	18	279.50
2013-02-25	53,900	55,000	52,600	54,000	30	270
2013-02-22	53,900	55,900	53,900	55,900	14	279.50
2013-02-21	53,500	57,000	53,500	55,500	59	277.50
2013-02-20	53,400	53,500	52,000	53,400	14	267
2013-02-19	51,000	52,000	51,000	52,000	13	260
2013-02-18	50,000	52,900	48,300	52,000	34	260
2013-02-15	54,000	54,000	47,000	50,000	75	250
2013-02-14	52,500	57,900	51,700	54,000	85	270
2013-02-13	58,000	60,000	50,500	52,500	120	262.50
2013-02-12	56,700	57,500	56,600	57,000	17	285
2013-02-08	57,000	57,500	56,500	56,700	60	283.50
2013-02-07	62,700	62,700	56,600	59,200	138	296
2013-02-06	60,600	64,400	60,400	62,700	280	313.50
2013-02-05	55,500	66,500	53,800	66,500	371	332.50
2013-02-04	59,000	59,000	55,500	56,500	199	282.50
2013-02-01	75,000	75,000	57,600	58,000	1,073	290
2013-01-31	63,000	65,000	61,900	65,000	451	325
2013-01-30	49,000	55,000	48,500	55,000	223	275
2013-01-29	42,400	48,000	42,400	48,000	128	240
2013-01-28	40,600	41,000	40,600	41,000	4	205
2013-01-25	41,450	42,450	40,800	40,800	12	204
2013-01-24	41,900	42,200	41,450	41,550	14	207.75
2013-01-23	44,150	44,600	44,000	44,000	33	220
2013-01-22	44,500	44,500	42,050	42,050	12	210.25
2013-01-21	39,300	45,000	39,300	44,500	34	222.50
2013-01-18	38,100	40,000	38,100	40,000	91	200
2013-01-17	38,250	38,300	37,900	38,100	29	190.50
2013-01-16	40,000	40,000	38,600	39,650	21	198.25
2013-01-15	40,500	40,700	40,000	40,000	4	200
2013-01-11	38,000	40,000	38,000	40,000	45	200
2013-01-10	38,000	38,000	38,000	38,000	2	190
2013-01-09	37,300	38,000	37,300	38,000	2	190
2013-01-08	38,600	39,300	38,600	39,300	12	196.50
2013-01-07	39,950	40,650	38,600	38,600	11	193
2013-01-04	36,950	41,550	36,900	40,000	34	200

分割・併合履歴： [2015-06-26]1株→2株 [2013-06-26]1株→100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