2499 日本和装ホールディングス(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	26,390	26,400	26,210	26,280	200	262.80
2012-12-27	26,500	26,550	26,320	26,490	272	264.90
2012-12-26	26,350	27,000	25,400	26,510	675	265.10
2012-12-25	27,800	28,350	27,750	28,350	626	283.50
2012-12-21	27,600	27,980	27,550	27,840	416	278.40
2012-12-20	28,000	28,000	27,500	28,000	1,024	280
2012-12-19	30,700	30,800	28,020	28,150	1,801	281.50
2012-12-18	30,650	30,850	30,600	30,600	289	306
2012-12-17	30,700	30,700	30,600	30,600	177	306
2012-12-14	30,650	30,650	30,500	30,600	169	306
2012-12-13	30,650	30,650	30,450	30,650	173	306.50
2012-12-12	30,600	30,650	30,500	30,600	139	306
2012-12-11	30,700	30,700	30,500	30,600	107	306
2012-12-10	30,650	30,650	30,500	30,600	198	306
2012-12-07	30,650	30,700	30,450	30,550	130	305.50
2012-12-06	30,600	30,700	30,600	30,700	64	307
2012-12-05	30,650	30,650	30,500	30,600	110	306
2012-12-04	30,550	30,700	30,500	30,650	137	306.50
2012-12-03	30,700	30,800	30,500	30,650	231	306.50
2012-11-30	30,400	30,700	30,350	30,700	98	307
2012-11-29	30,150	30,400	30,150	30,300	112	303
2012-11-28	30,050	30,100	29,960	30,100	171	301
2012-11-27	30,050	30,050	29,970	30,050	60	300.50
2012-11-26	30,000	30,050	29,950	30,000	125	300
2012-11-22	29,830	29,950	29,830	29,950	62	299.50
2012-11-21	29,930	29,930	29,810	29,870	65	298.70
2012-11-20	29,900	29,930	29,810	29,850	38	298.50
2012-11-19	29,600	29,900	29,600	29,800	46	298
2012-11-16	29,750	29,950	29,560	29,600	88	296
2012-11-15	29,640	29,700	29,550	29,700	40	297
2012-11-14	29,600	29,600	29,500	29,600	41	296
2012-11-13	29,520	29,600	29,500	29,540	39	295.40
2012-11-12	29,500	29,800	29,400	29,500	58	295
2012-11-09	29,490	29,530	29,340	29,530	41	295.30
2012-11-08	29,350	29,400	29,320	29,350	50	293.50
2012-11-07	29,400	29,500	29,390	29,400	35	294
2012-11-06	29,500	29,600	29,390	29,550	114	295.50
2012-11-05	29,550	29,600	29,480	29,550	118	295.50
2012-11-02	29,290	29,550	29,290	29,510	41	295.10
2012-11-01	29,500	29,570	29,000	29,400	261	294
2012-10-31	29,990	29,990	29,810	29,980	100	299.80
2012-10-30	29,950	29,990	29,850	29,990	58	299.90
2012-10-29	29,890	29,990	29,850	29,860	68	298.60
2012-10-26	29,790	29,890	29,780	29,890	141	298.90
2012-10-25	29,710	29,780	29,710	29,780	32	297.80
2012-10-24	29,710	29,750	29,700	29,720	20	297.20
2012-10-23	29,750	29,790	29,650	29,740	46	297.40
2012-10-22	29,880	29,880	29,660	29,750	42	297.50
2012-10-19	29,600	29,650	29,500	29,650	103	296.50
2012-10-18	29,420	29,490	29,420	29,490	32	294.90
2012-10-17	29,380	29,420	29,380	29,420	34	294.20
2012-10-16	29,380	29,380	29,220	29,380	79	293.80
2012-10-15	29,230	29,410	29,210	29,250	40	292.50
2012-10-12	29,100	29,220	29,100	29,210	17	292.10
2012-10-11	29,190	29,190	29,100	29,180	46	291.80
2012-10-10	29,300	29,300	29,210	29,210	21	292.10
2012-10-09	29,490	29,490	29,290	29,300	123	293
2012-10-05	29,390	29,440	29,300	29,410	49	294.10
2012-10-04	29,200	29,480	29,000	29,320	96	293.20
2012-10-03	29,220	29,260	28,840	29,090	33	290.90
2012-10-02	28,820	29,300	28,820	28,850	50	288.50
2012-10-01	29,500	29,500	28,750	28,800	127	288
2012-09-28	28,750	28,750	28,690	28,750	46	287.50
2012-09-27	28,800	28,800	28,660	28,690	87	286.90
2012-09-26	28,680	28,780	28,660	28,780	35	287.80
2012-09-25	28,690	28,790	28,660	28,690	21	286.90
2012-09-24	28,600	28,680	28,600	28,660	11	286.60
2012-09-21	28,700	28,700	28,550	28,560	63	285.60
2012-09-20	28,520	28,700	28,500	28,520	47	285.20
2012-09-19	28,410	28,590	28,350	28,590	55	285.90
2012-09-18	28,500	28,550	28,350	28,440	94	284.40
2012-09-14	28,370	28,590	28,300	28,590	82	285.90
2012-09-13	28,130	28,300	28,050	28,200	44	282
2012-09-12	27,820	28,110	27,820	28,000	66	280
2012-09-11	28,600	28,690	27,700	27,800	428	278
2012-09-10	28,800	28,800	28,500	28,600	18	286
2012-09-07	28,600	28,700	28,500	28,500	40	285
2012-09-06	28,630	28,630	28,200	28,630	76	286.30
2012-09-05	28,740	28,740	28,460	28,490	125	284.90
2012-09-04	28,700	28,770	28,700	28,720	69	287.20
2012-09-03	28,850	28,850	28,700	28,700	72	287
2012-08-31	28,620	28,740	28,620	28,700	25	287
2012-08-30	28,750	28,800	28,670	28,740	42	287.40
2012-08-29	28,730	28,800	28,640	28,750	27	287.50
2012-08-28	28,720	28,790	28,720	28,750	32	287.50
2012-08-27	28,610	28,800	28,610	28,800	32	288
2012-08-24	28,590	28,700	28,530	28,600	26	286
2012-08-23	28,500	28,700	28,500	28,700	29	287
2012-08-22	28,130	28,580	28,130	28,580	250	285.80
2012-08-21	28,650	28,810	28,650	28,800	44	288
2012-08-20	28,600	28,750	28,600	28,610	24	286.10
2012-08-17	28,850	28,900	28,600	28,600	48	286
2012-08-16	28,650	28,800	28,500	28,800	63	288
2012-08-15	28,750	28,750	28,610	28,650	13	286.50
2012-08-14	28,750	28,750	28,580	28,600	44	286
2012-08-13	28,700	28,750	28,510	28,700	42	287
2012-08-10	28,500	28,560	28,470	28,500	57	285
2012-08-09	28,690	28,750	28,500	28,500	102	285
2012-08-08	28,700	28,700	28,600	28,690	27	286.90
2012-08-07	28,690	28,700	28,640	28,700	41	287
2012-08-06	28,800	28,800	28,740	28,750	12	287.50
2012-08-03	28,900	28,970	28,680	28,800	37	288
2012-08-02	28,970	28,980	28,900	28,900	31	289
2012-08-01	28,870	28,980	28,740	28,940	101	289.40
2012-07-31	28,880	28,950	28,790	28,900	31	289
2012-07-30	28,720	28,810	28,720	28,740	25	287.40
2012-07-27	28,520	28,770	28,520	28,710	14	287.10
2012-07-26	28,770	28,770	28,490	28,560	72	285.60
2012-07-25	28,660	28,730	28,550	28,600	73	286
2012-07-24	28,680	28,760	28,660	28,660	36	286.60
2012-07-23	28,790	28,800	28,680	28,680	38	286.80
2012-07-20	28,900	28,900	28,570	28,650	127	286.50
2012-07-19	28,970	28,980	28,810	28,830	140	288.30
2012-07-18	29,000	29,000	28,910	28,970	45	289.70
2012-07-17	29,000	29,190	28,960	29,000	223	290
2012-07-13	29,260	29,340	29,250	29,260	17	292.60
2012-07-12	29,250	29,500	29,220	29,230	48	292.30
2012-07-11	29,400	29,450	29,200	29,200	98	292
2012-07-10	29,490	29,490	29,400	29,410	27	294.10
2012-07-09	29,490	29,500	29,410	29,420	80	294.20
2012-07-06	29,510	29,570	29,410	29,500	32	295
2012-07-05	29,570	29,570	29,400	29,500	42	295
2012-07-04	29,500	29,540	29,400	29,500	47	295
2012-07-03	29,320	29,500	29,320	29,460	65	294.60
2012-07-02	29,310	29,500	29,310	29,320	158	293.20
2012-06-29	29,300	29,300	29,210	29,290	62	292.90
2012-06-28	29,110	29,380	29,110	29,300	39	293
2012-06-27	29,010	29,380	29,010	29,070	37	290.70
2012-06-26	29,500	29,500	29,300	29,440	39	294.40
2012-06-25	29,470	29,490	29,250	29,490	119	294.90
2012-06-22	29,400	29,450	29,200	29,300	150	293
2012-06-21	29,370	29,450	29,090	29,370	234	293.70
2012-06-20	29,300	29,450	29,280	29,390	34	293.90
2012-06-19	29,300	29,460	29,210	29,300	84	293
2012-06-18	29,210	29,500	29,210	29,310	54	293.10
2012-06-15	29,500	29,550	29,100	29,130	46	291.30
2012-06-14	29,600	29,600	29,140	29,300	15	293
2012-06-13	29,570	29,590	29,200	29,590	31	295.90
2012-06-12	29,600	29,600	29,450	29,450	24	294.50
2012-06-11	29,450	29,590	29,450	29,590	39	295.90
2012-06-08	29,360	29,500	29,340	29,450	15	294.50
2012-06-07	29,300	29,500	29,250	29,350	14	293.50
2012-06-06	29,490	29,490	29,200	29,490	19	294.90
2012-06-05	29,380	29,460	29,120	29,460	27	294.60
2012-06-04	29,200	29,380	29,120	29,380	58	293.80
2012-06-01	29,790	29,790	29,230	29,530	66	295.30
2012-05-31	29,280	29,500	29,280	29,490	18	294.90
2012-05-30	29,450	29,490	29,200	29,230	28	292.30
2012-05-29	29,290	29,390	29,230	29,250	26	292.50
2012-05-28	29,500	29,500	29,010	29,230	8	292.30
2012-05-25	29,000	29,400	28,960	29,400	35	294
2012-05-24	28,990	29,200	28,970	29,200	16	292
2012-05-23	29,000	29,030	28,990	29,000	55	290
2012-05-22	29,110	29,550	29,090	29,090	18	290.90
2012-05-21	29,850	29,850	29,690	29,690	40	296.90
2012-05-18	29,000	29,410	28,910	29,350	38	293.50
2012-05-17	28,980	29,210	28,850	29,210	43	292.10
2012-05-16	28,800	29,400	28,800	28,820	41	288.20
2012-05-15	28,010	28,900	28,010	28,750	193	287.50
2012-05-14	29,870	29,870	29,400	29,400	45	294
2012-05-11	29,900	29,900	29,500	29,510	69	295.10
2012-05-10	29,900	29,950	29,750	29,900	46	299
2012-05-09	29,900	29,960	29,800	29,960	13	299.60
2012-05-08	29,810	30,000	29,750	29,900	34	299
2012-05-07	29,900	29,950	29,800	29,810	60	298.10
2012-05-02	30,000	30,100	29,910	29,940	47	299.40
2012-05-01	30,450	30,450	29,900	30,150	153	301.50
2012-04-27	30,200	30,200	29,950	29,950	13	299.50
2012-04-26	30,050	30,200	29,950	30,200	9	302
2012-04-25	30,200	30,200	30,200	30,200	1	302
2012-04-23	30,650	30,650	30,650	30,650	5	306.50
2012-04-20	30,700	30,700	30,550	30,700	88	307
2012-04-17	30,300	30,300	30,000	30,000	3	300
2012-04-12	30,300	30,300	30,300	30,300	2	303
2012-04-11	30,750	30,750	30,000	30,000	24	300
2012-04-10	30,200	30,750	30,200	30,750	2	307.50
2012-04-09	30,500	30,500	30,500	30,500	2	305
2012-04-06	30,450	30,450	30,400	30,400	3	304
2012-04-05	29,400	30,700	29,400	30,700	13	307
2012-04-04	30,950	31,000	30,800	30,800	14	308
2012-04-03	30,850	30,900	30,800	30,900	6	309
2012-04-02	31,450	31,450	30,950	30,950	54	309.50
2012-03-30	30,800	30,800	30,550	30,750	43	307.50
2012-03-29	30,250	30,500	30,100	30,500	19	305
2012-03-28	30,150	30,200	30,000	30,200	19	302
2012-03-27	30,300	30,300	29,910	30,150	18	301.50
2012-03-26	30,150	30,200	29,920	30,200	23	302
2012-03-23	29,990	30,000	29,990	30,000	4	300
2012-03-22	29,960	30,000	29,930	29,930	27	299.30
2012-03-21	30,400	30,400	29,960	29,970	71	299.70
2012-03-19	29,980	30,200	29,960	30,200	43	302
2012-03-16	29,990	29,990	29,800	29,900	11	299
2012-03-15	29,710	29,960	29,660	29,700	30	297
2012-03-14	29,520	29,700	29,500	29,600	53	296
2012-03-13	29,550	29,640	29,300	29,500	47	295
2012-03-12	29,510	29,600	29,400	29,550	55	295.50
2012-03-09	29,400	29,410	29,390	29,400	33	294
2012-03-08	29,400	29,400	29,230	29,290	9	292.90
2012-03-07	29,350	29,390	29,200	29,300	19	293
2012-03-06	29,400	29,400	29,210	29,350	15	293.50
2012-03-05	29,350	29,350	29,200	29,200	32	292
2012-03-02	29,300	29,390	29,220	29,230	14	292.30
2012-03-01	29,400	29,400	29,210	29,210	24	292.10
2012-02-29	29,300	29,300	29,200	29,200	24	292
2012-02-28	29,210	29,340	29,010	29,340	29	293.40
2012-02-27	29,140	30,000	29,060	29,110	61	291.10

分割・併合履歴： [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