2749 (株)JPホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	946	951	937	945	43,600	189
2012-12-27	952	953	937	946	65,500	189.20
2012-12-26	951	960	950	952	39,100	190.40
2012-12-25	945	950	945	950	29,100	190
2012-12-21	950	953	941	945	31,700	189
2012-12-20	951	960	947	950	31,800	190
2012-12-19	970	973	951	955	40,100	191
2012-12-18	975	981	969	974	46,600	194.80
2012-12-17	944	985	944	975	58,700	195
2012-12-14	941	949	932	944	35,400	188.80
2012-12-13	951	955	940	941	32,200	188.20
2012-12-12	951	959	950	951	28,400	190.20
2012-12-11	957	958	950	951	21,700	190.20
2012-12-10	947	959	947	957	23,200	191.40
2012-12-07	948	954	947	951	23,700	190.20
2012-12-06	958	959	938	948	31,500	189.60
2012-12-05	949	960	939	957	58,400	191.40
2012-12-04	932	949	928	948	47,400	189.60
2012-12-03	939	939	930	932	36,400	186.40
2012-11-30	946	950	932	938	43,300	187.60
2012-11-29	923	950	919	946	109,400	189.20
2012-11-28	900	922	900	912	62,600	182.40
2012-11-27	921	923	900	903	136,600	180.60
2012-11-26	940	943	917	920	92,000	184
2012-11-22	945	948	940	940	76,700	188
2012-11-21	958	958	937	940	71,100	188
2012-11-20	940	968	938	965	53,200	193
2012-11-19	951	957	925	931	101,500	186.20
2012-11-16	961	966	951	959	47,200	191.80
2012-11-15	964	968	961	963	64,800	192.60
2012-11-14	965	976	962	966	28,300	193.20
2012-11-13	986	989	962	967	32,000	193.40
2012-11-12	963	979	956	974	35,400	194.80
2012-11-09	963	965	951	957	30,000	191.40
2012-11-08	950	970	944	964	87,300	192.80
2012-11-07	979	980	967	969	38,300	193.80
2012-11-06	994	995	964	979	110,600	195.80
2012-11-05	1,028	1,028	996	997	41,900	199.40
2012-11-02	1,029	1,033	1,015	1,016	69,300	203.20
2012-11-01	994	1,026	993	1,022	75,900	204.40
2012-10-31	1,000	1,005	990	993	35,800	198.60
2012-10-30	984	1,004	980	988	53,400	197.60
2012-10-29	990	996	983	995	29,800	199
2012-10-26	995	997	973	980	53,600	196
2012-10-25	1,001	1,007	984	995	52,400	199
2012-10-24	1,000	1,025	993	999	54,600	199.80
2012-10-23	1,020	1,024	1,012	1,019	61,300	203.80
2012-10-22	980	1,012	975	1,007	93,200	201.40
2012-10-19	980	980	961	971	54,500	194.20
2012-10-18	991	998	978	982	46,500	196.40
2012-10-17	957	993	932	990	122,100	198
2012-10-16	965	968	953	957	76,900	191.40
2012-10-15	993	1,004	965	965	87,900	193
2012-10-12	1,009	1,011	989	991	62,400	198.20
2012-10-11	1,013	1,025	1,005	1,015	77,200	203
2012-10-10	1,012	1,023	1,008	1,016	68,700	203.20
2012-10-09	1,030	1,037	1,023	1,026	68,100	205.20
2012-10-05	1,041	1,046	1,028	1,042	54,800	208.40
2012-10-04	1,045	1,047	1,032	1,039	80,400	207.80
2012-10-03	1,021	1,049	1,021	1,049	142,300	209.80
2012-10-02	996	1,016	996	1,014	51,900	202.80
2012-10-01	1,012	1,013	981	996	57,500	199.20
2012-09-28	1,000	1,026	1,000	1,011	59,500	202.20
2012-09-27	1,020	1,028	1,001	1,009	66,400	201.80
2012-09-26	984	1,027	980	1,018	108,000	203.60
2012-09-25	998	1,009	990	1,008	121,900	201.60
2012-09-24	995	1,025	984	998	119,900	199.60
2012-09-21	945	987	945	976	58,700	195.20
2012-09-20	965	972	942	947	66,200	189.40
2012-09-19	969	970	938	960	75,400	192
2012-09-18	970	993	965	966	84,300	193.20
2012-09-14	980	997	955	959	116,200	191.80
2012-09-13	929	965	924	965	131,600	193
2012-09-12	925	925	913	913	24,400	182.60
2012-09-11	914	928	900	928	28,500	185.60
2012-09-10	903	913	897	909	31,400	181.80
2012-09-07	915	915	901	902	17,500	180.40
2012-09-06	918	918	898	905	17,600	181
2012-09-05	919	925	911	918	30,700	183.60
2012-09-04	921	935	920	920	42,600	184
2012-09-03	900	924	896	918	52,300	183.60
2012-08-31	890	899	885	894	34,300	178.80
2012-08-30	889	896	888	890	32,700	178
2012-08-29	900	900	890	895	26,300	179
2012-08-28	901	904	890	898	51,200	179.60
2012-08-27	907	911	898	898	50,600	179.60
2012-08-24	913	913	901	907	51,200	181.40
2012-08-23	900	920	896	914	58,300	182.80
2012-08-22	900	900	893	898	11,600	179.60
2012-08-21	896	900	892	900	23,700	180
2012-08-20	900	909	900	902	44,400	180.40
2012-08-17	900	905	893	896	54,400	179.20
2012-08-16	921	923	916	920	51,500	184
2012-08-15	921	921	913	920	59,900	184
2012-08-14	880	922	880	917	100,100	183.40
2012-08-13	886	895	880	890	35,600	178
2012-08-10	892	898	877	886	38,900	177.20
2012-08-09	886	916	886	900	37,400	180
2012-08-08	918	924	884	892	70,400	178.40
2012-08-07	934	936	917	921	61,100	184.20
2012-08-06	940	940	917	940	67,400	188
2012-08-03	926	948	915	940	132,500	188
2012-08-02	908	946	908	926	121,200	185.20
2012-08-01	911	938	890	908	109,500	181.60
2012-07-31	878	915	868	911	109,000	182.20
2012-07-30	883	883	851	859	50,600	171.80
2012-07-27	881	893	879	887	74,900	177.40
2012-07-26	843	880	837	879	54,900	175.80
2012-07-25	824	834	823	828	31,700	165.60
2012-07-24	811	827	810	823	35,200	164.60
2012-07-23	832	834	817	817	23,000	163.40
2012-07-20	845	845	831	834	24,900	166.80
2012-07-19	845	848	833	844	23,100	168.80
2012-07-18	864	870	845	845	35,800	169
2012-07-17	846	879	846	871	61,700	174.20
2012-07-13	840	848	834	841	40,400	168.20
2012-07-12	819	848	815	840	70,700	168
2012-07-11	813	818	801	815	22,400	163
2012-07-10	805	815	800	809	37,600	161.80
2012-07-09	797	806	794	799	33,700	159.80
2012-07-06	784	810	784	785	51,300	157
2012-07-05	800	800	780	782	18,800	156.40
2012-07-04	801	804	796	800	12,800	160
2012-07-03	810	810	796	796	44,400	159.20
2012-07-02	790	804	783	800	29,700	160
2012-06-29	779	788	777	780	20,700	156
2012-06-28	775	779	770	777	17,500	155.40
2012-06-27	763	785	763	785	23,500	157
2012-06-26	760	763	757	758	13,600	151.60
2012-06-25	762	766	755	757	25,700	151.40
2012-06-22	750	760	748	760	10,700	152
2012-06-21	758	763	750	750	20,700	150
2012-06-20	758	765	752	753	18,000	150.60
2012-06-19	759	759	750	755	12,100	151
2012-06-18	760	765	756	763	11,700	152.60
2012-06-15	771	772	752	752	31,900	150.40
2012-06-14	775	775	750	752	23,000	150.40
2012-06-13	790	796	776	776	17,600	155.20
2012-06-12	755	785	755	785	43,400	157
2012-06-11	759	761	749	750	14,600	150
2012-06-08	745	749	740	749	20,000	149.80
2012-06-07	740	744	728	739	20,200	147.80
2012-06-06	735	740	729	736	18,500	147.20
2012-06-05	725	735	720	734	13,400	146.80
2012-06-04	729	730	712	717	24,400	143.40
2012-06-01	733	736	727	734	15,900	146.80
2012-05-31	732	735	720	734	15,500	146.80
2012-05-30	740	740	726	733	15,100	146.60
2012-05-29	726	739	726	739	20,300	147.80
2012-05-28	732	735	722	725	29,300	145
2012-05-25	727	735	727	732	20,600	146.40
2012-05-24	728	733	720	727	11,000	145.40
2012-05-23	745	745	724	728	23,400	145.60
2012-05-22	740	745	737	743	47,000	148.60
2012-05-21	723	740	723	737	18,000	147.40
2012-05-18	730	730	717	719	32,100	143.80
2012-05-17	762	762	733	741	36,600	148.20
2012-05-16	748	764	737	761	48,800	152.20
2012-05-15	710	751	705	743	76,000	148.60
2012-05-14	770	770	723	729	92,500	145.80
2012-05-11	770	774	750	750	38,800	150
2012-05-10	750	779	745	770	54,600	154
2012-05-09	774	774	751	751	45,600	150.20
2012-05-08	780	787	770	776	63,700	155.20
2012-05-07	800	802	792	795	36,900	159
2012-05-02	813	816	803	808	49,500	161.60
2012-05-01	843	843	813	813	50,300	162.60
2012-04-27	842	850	838	843	147,900	168.60
2012-04-26	859	862	827	842	328,100	168.40
2012-04-25	826	860	826	852	111,600	170.40
2012-04-24	839	848	825	826	49,600	165.20
2012-04-23	860	865	844	844	53,200	168.80
2012-04-20	861	868	852	857	31,200	171.40
2012-04-19	870	870	861	861	24,600	172.20
2012-04-18	867	877	862	869	30,600	173.80
2012-04-17	882	886	853	867	59,600	173.40
2012-04-16	885	895	881	883	38,800	176.60
2012-04-13	896	899	878	879	80,700	175.80
2012-04-12	910	917	883	893	110,100	178.60
2012-04-11	880	951	880	902	146,700	180.40
2012-04-10	895	895	880	894	35,100	178.80
2012-04-09	899	899	878	895	56,600	179
2012-04-06	898	900	885	893	48,800	178.60
2012-04-05	856	906	850	898	82,900	179.60
2012-04-04	922	930	863	874	161,100	174.80
2012-04-03	885	915	884	913	126,000	182.60
2012-04-02	859	892	859	884	106,500	176.80
2012-03-30	830	850	830	850	70,300	170
2012-03-29	816	825	810	825	45,100	165
2012-03-28	800	821	799	815	27,300	163
2012-03-27	808	810	791	798	63,200	159.60
2012-03-26	795	805	794	805	45,900	161
2012-03-23	786	796	786	792	39,000	158.40
2012-03-22	788	789	785	789	15,400	157.80
2012-03-21	790	791	784	789	16,100	157.80
2012-03-19	780	792	778	792	37,200	158.40
2012-03-16	776	780	770	780	12,000	156
2012-03-15	778	785	770	780	29,900	156
2012-03-14	787	796	778	778	35,400	155.60
2012-03-13	790	795	788	789	23,200	157.80
2012-03-12	800	802	784	784	38,700	156.80
2012-03-09	796	809	782	800	86,500	160
2012-03-08	806	806	788	796	84,300	159.20
2012-03-07	777	784	770	776	19,000	155.20
2012-03-06	800	805	780	784	33,600	156.80
2012-03-05	792	815	789	810	63,200	162
2012-03-02	762	785	760	785	29,300	157
2012-03-01	781	783	750	755	36,600	151
2012-02-29	784	790	780	781	19,300	156.20
2012-02-28	793	794	779	784	37,200	156.80
2012-02-27	794	794	786	793	60,500	158.60
2012-02-24	772	794	772	794	45,900	158.80
2012-02-23	772	772	764	772	13,000	154.40
2012-02-22	765	772	760	772	17,700	154.40
2012-02-21	770	770	760	766	17,300	153.20
2012-02-20	765	773	765	770	38,900	154
2012-02-17	757	765	756	765	18,500	153
2012-02-16	756	760	754	756	13,400	151.20
2012-02-15	758	769	755	762	36,100	152.40
2012-02-14	750	755	745	754	15,300	150.80
2012-02-13	750	754	746	746	7,100	149.20
2012-02-10	746	758	744	752	15,600	150.40
2012-02-09	745	745	742	745	8,800	149
2012-02-08	740	750	740	741	10,600	148.20
2012-02-07	745	745	738	738	7,800	147.60
2012-02-06	742	750	737	745	13,200	149
2012-02-03	735	745	732	740	7,600	148
2012-02-02	746	746	735	737	9,300	147.40
2012-02-01	754	755	739	746	13,500	149.20
2012-01-31	741	754	741	754	4,900	150.80
2012-01-30	742	744	740	740	8,800	148
2012-01-27	755	755	743	744	18,500	148.80
2012-01-26	750	755	750	755	19,500	151
2012-01-25	741	750	735	750	21,300	150
2012-01-24	733	742	730	741	5,500	148.20
2012-01-23	717	739	717	738	10,600	147.60
2012-01-20	712	723	711	716	3,100	143.20
2012-01-19	704	716	704	712	9,800	142.40
2012-01-18	715	722	684	698	26,200	139.60
2012-01-17	720	730	718	718	4,200	143.60
2012-01-16	724	724	718	720	5,700	144
2012-01-13	730	730	725	725	8,800	145
2012-01-12	727	738	726	731	5,200	146.20
2012-01-11	736	738	727	738	2,600	147.60
2012-01-10	736	739	725	725	4,500	145
2012-01-06	729	745	729	744	5,200	148.80
2012-01-05	735	735	724	724	10,100	144.80
2012-01-04	758	763	730	735	88,900	147

分割・併合履歴： [2013-06-26]1株→5株 [2011-05-27]1株→2株 [2009-03-02]1株→500株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2749 (株)JPホールディングス の時系列データ [2012年度]

2749 (株)JPホールディングスの時系列データ [2012年度]