2776 新都ホールディングス(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	9,140	9,190	9,000	9,060	70	90.60
2012-12-27	9,250	9,250	9,110	9,110	11	91.10
2012-12-26	9,410	9,410	9,000	9,250	111	92.50
2012-12-25	9,390	9,390	9,200	9,270	113	92.70
2012-12-21	9,350	9,480	9,250	9,440	61	94.40
2012-12-20	9,390	9,450	9,250	9,450	13	94.50
2012-12-19	9,490	9,490	9,270	9,270	4	92.70
2012-12-18	9,200	9,590	9,200	9,270	27	92.70
2012-12-17	9,340	9,480	9,100	9,200	79	92
2012-12-14	9,330	9,400	9,290	9,300	46	93
2012-12-13	9,580	9,580	9,310	9,330	10	93.30
2012-12-12	9,130	9,650	9,130	9,650	92	96.50
2012-12-11	9,280	9,370	9,200	9,220	90	92.20
2012-12-10	9,620	11,270	9,030	9,210	988	92.10
2012-12-07	9,350	9,770	9,100	9,770	131	97.70
2012-12-06	9,480	10,310	9,160	9,800	88	98
2012-12-05	9,330	9,500	9,180	9,460	53	94.60
2012-12-04	9,300	9,300	9,300	9,300	8	93
2012-12-03	9,320	9,400	9,320	9,400	23	94
2012-11-30	9,500	9,500	9,310	9,320	36	93.20
2012-11-29	9,490	9,490	9,370	9,490	19	94.90
2012-11-28	9,310	9,310	9,310	9,310	1	93.10
2012-11-27	9,400	9,450	9,300	9,430	31	94.30
2012-11-26	9,470	9,470	9,200	9,350	26	93.50
2012-11-22	9,380	9,790	9,380	9,380	75	93.80
2012-11-21	9,350	9,350	9,200	9,200	9	92
2012-11-20	9,500	9,500	9,500	9,500	10	95
2012-11-19	9,310	9,490	9,310	9,490	8	94.90
2012-11-16	9,160	9,310	9,160	9,310	22	93.10
2012-11-15	9,100	9,490	9,100	9,150	11	91.50
2012-11-14	9,210	9,210	9,100	9,100	9	91
2012-11-13	9,230	9,390	9,230	9,390	13	93.90
2012-11-12	9,360	9,500	9,300	9,320	9	93.20
2012-11-09	9,600	9,600	9,350	9,500	37	95
2012-11-08	9,800	9,800	9,550	9,550	11	95.50
2012-11-07	9,500	9,740	9,500	9,500	46	95
2012-11-06	9,600	9,790	9,200	9,300	124	93
2012-11-05	9,990	9,990	9,500	9,810	47	98.10
2012-11-02	9,840	10,140	9,690	9,970	9	99.70
2012-11-01	9,800	9,890	9,620	9,840	16	98.40
2012-10-31	9,970	9,970	9,850	9,900	6	99
2012-10-30	9,990	9,990	9,990	9,990	1	99.90
2012-10-29	9,980	10,000	9,620	9,980	4	99.80
2012-10-26	9,800	9,980	9,580	9,980	20	99.80
2012-10-25	9,600	9,890	9,600	9,890	11	98.90
2012-10-24	9,700	9,800	9,610	9,800	31	98
2012-10-23	9,810	10,230	9,800	9,930	9	99.30
2012-10-22	9,590	10,440	9,590	9,860	17	98.60
2012-10-19	9,780	9,780	9,740	9,740	6	97.40
2012-10-18	9,860	9,860	9,860	9,860	2	98.60
2012-10-17	9,650	9,980	9,650	9,870	22	98.70
2012-10-16	9,700	9,700	9,500	9,600	15	96
2012-10-15	10,090	10,090	9,970	9,970	10	99.70
2012-10-12	9,940	10,140	9,940	9,940	28	99.40
2012-10-11	9,650	9,800	9,650	9,800	18	98
2012-10-10	9,890	9,890	9,650	9,650	11	96.50
2012-10-09	9,950	10,140	9,900	9,900	27	99
2012-10-05	9,880	9,950	9,820	9,950	6	99.50
2012-10-04	9,990	10,140	9,850	10,110	11	101.10
2012-10-03	9,800	9,940	9,800	9,940	34	99.40
2012-10-02	9,910	10,650	9,710	9,800	122	98
2012-10-01	9,700	9,950	9,700	9,710	16	97.10
2012-09-28	10,090	10,090	9,750	10,040	78	100.40
2012-09-27	10,300	10,300	9,700	9,740	89	97.40
2012-09-26	11,130	11,130	10,010	10,010	583	100.10
2012-09-25	9,700	11,130	9,700	11,130	147	111.30
2012-09-24	9,620	9,910	9,620	9,630	12	96.30
2012-09-21	9,970	9,970	9,950	9,950	4	99.50
2012-09-20	9,700	9,890	9,700	9,890	32	98.90
2012-09-19	9,830	9,850	9,710	9,710	28	97.10
2012-09-18	9,970	9,970	9,810	9,810	7	98.10
2012-09-14	10,300	10,450	10,150	10,400	24	104
2012-09-13	10,000	10,370	9,810	10,000	37	100
2012-09-12	11,200	11,200	10,010	10,640	111	106.40
2012-09-11	10,600	11,790	10,160	10,600	221	106
2012-09-10	9,940	10,630	9,710	10,600	90	106
2012-09-07	9,870	10,430	9,700	9,770	95	97.70
2012-09-06	10,280	10,580	9,860	9,860	72	98.60
2012-09-05	10,810	10,810	9,770	10,100	60	101
2012-09-04	10,490	10,960	10,300	10,510	126	105.10
2012-09-03	10,900	11,130	10,150	11,130	352	111.30
2012-08-31	13,550	13,550	10,870	11,250	1,343	112.50
2012-08-30	13,850	13,850	13,850	13,850	192	138.50
2012-08-29	9,100	10,850	9,100	10,850	246	108.50
2012-08-28	9,400	9,440	9,200	9,350	8	93.50
2012-08-27	9,380	9,450	9,180	9,300	9	93
2012-08-24	9,080	9,310	9,070	9,300	13	93
2012-08-23	9,090	9,140	9,080	9,140	4	91.40
2012-08-22	9,200	9,200	9,070	9,070	3	90.70
2012-08-21	9,130	9,180	9,070	9,180	6	91.80
2012-08-20	9,110	9,240	9,100	9,150	24	91.50
2012-08-17	9,000	9,130	9,000	9,100	5	91
2012-08-16	9,110	9,280	8,890	9,000	58	90
2012-08-15	9,490	9,500	9,000	9,000	25	90
2012-08-14	9,220	9,480	9,010	9,450	42	94.50
2012-08-13	9,100	9,300	9,010	9,160	25	91.60
2012-08-10	9,200	9,440	8,900	9,300	50	93
2012-08-09	9,100	9,200	9,100	9,200	40	92
2012-08-08	9,250	9,680	9,250	9,380	16	93.80
2012-08-07	9,500	9,690	9,500	9,690	17	96.90
2012-08-06	9,500	9,690	9,500	9,500	14	95
2012-08-03	9,220	9,800	9,120	9,300	49	93
2012-08-02	9,500	9,690	9,300	9,690	18	96.90
2012-08-01	9,410	9,650	9,370	9,500	28	95
2012-07-31	9,130	9,900	9,130	9,350	76	93.50
2012-07-30	9,180	9,500	9,050	9,130	166	91.30
2012-07-27	9,780	9,900	9,520	9,780	49	97.80
2012-07-26	9,500	9,910	9,470	9,910	66	99.10
2012-07-25	10,010	10,250	9,680	10,000	72	100
2012-07-24	10,260	10,270	9,650	9,980	118	99.80
2012-07-23	10,550	12,600	10,510	10,560	325	105.60
2012-07-20	10,600	11,100	10,300	10,320	183	103.20
2012-07-19	11,510	11,510	10,750	11,100	118	111
2012-07-18	11,900	12,700	11,500	11,510	165	115.10
2012-07-17	12,780	13,200	11,780	11,870	311	118.70
2012-07-13	11,270	13,750	11,100	11,450	541	114.50
2012-07-12	11,570	12,080	11,230	11,870	376	118.70
2012-07-11	13,100	13,200	11,330	12,170	765	121.70
2012-07-10	14,500	14,800	13,510	13,530	401	135.30
2012-07-09	13,500	16,200	13,500	14,900	2,243	149
2012-07-06	12,600	15,390	12,430	13,200	1,625	132
2012-07-05	14,000	16,600	12,260	12,400	3,227	124
2012-07-04	11,800	13,600	11,800	13,600	331	136
2012-07-03	11,310	11,410	10,310	10,600	134	106
2012-07-02	11,800	13,300	11,600	11,800	730	118
2012-06-29	11,100	11,920	10,670	11,800	267	118
2012-06-28	12,700	12,700	11,100	11,400	963	114
2012-06-27	14,410	15,530	12,910	13,000	1,606	130
2012-06-26	16,300	16,300	16,300	16,300	1,188	163
2012-06-25	13,300	13,300	13,300	13,300	171	133
2012-06-22	9,300	10,300	9,300	10,300	181	103
2012-06-21	8,400	9,040	8,400	8,800	56	88
2012-06-20	8,620	9,300	8,300	8,400	85	84
2012-06-19	8,120	8,620	8,120	8,620	18	86.20
2012-06-18	8,690	9,000	8,260	8,720	62	87.20
2012-06-15	8,560	8,650	8,140	8,590	45	85.90
2012-06-14	8,000	8,400	8,000	8,400	53	84
2012-06-13	8,100	8,400	8,100	8,200	39	82
2012-06-12	8,050	8,170	7,850	8,100	96	81
2012-06-11	8,790	8,790	7,850	8,060	68	80.60
2012-06-08	8,700	8,930	8,690	8,690	10	86.90
2012-06-07	8,990	9,300	8,900	8,900	12	89
2012-06-06	8,410	9,140	8,410	9,140	25	91.40
2012-06-05	7,910	8,250	7,910	8,200	11	82
2012-06-04	8,100	8,280	7,870	7,880	41	78.80
2012-06-01	8,600	8,700	8,320	8,400	40	84
2012-05-31	8,530	8,900	8,450	8,900	8	89
2012-05-30	8,460	8,900	8,460	8,530	9	85.30
2012-05-29	8,460	8,460	8,460	8,460	3	84.60
2012-05-28	8,770	8,770	8,460	8,460	12	84.60
2012-05-25	9,050	9,050	8,910	8,920	8	89.20
2012-05-24	8,890	9,600	8,650	9,050	45	90.50
2012-05-23	8,990	8,990	8,500	8,900	25	89
2012-05-22	8,410	9,000	8,410	8,750	41	87.50
2012-05-21	8,150	8,470	8,150	8,470	28	84.70
2012-05-18	8,380	8,500	8,380	8,450	18	84.50
2012-05-17	8,810	8,920	8,550	8,620	75	86.20
2012-05-16	10,270	10,270	8,210	8,210	328	82.10
2012-05-15	10,980	10,980	9,450	10,000	72	100
2012-05-14	11,200	11,200	11,150	11,150	18	111.50
2012-05-11	11,600	11,600	11,400	11,430	16	114.30
2012-05-10	11,640	11,640	11,640	11,640	1	116.40
2012-05-09	11,400	11,600	11,400	11,600	6	116
2012-05-08	12,000	12,000	12,000	12,000	1	120
2012-05-07	12,170	12,170	11,200	11,700	30	117
2012-05-02	12,100	12,100	12,100	12,100	1	121
2012-05-01	11,810	11,810	11,790	11,800	8	118
2012-04-27	12,010	12,010	11,820	11,820	2	118.20
2012-04-26	12,380	12,380	11,900	12,010	7	120.10
2012-04-25	12,000	12,180	12,000	12,180	11	121.80
2012-04-24	11,800	11,870	11,800	11,870	2	118.70
2012-04-23	12,300	12,300	11,800	12,120	44	121.20
2012-04-20	12,550	12,550	12,150	12,150	18	121.50
2012-04-19	12,250	12,460	12,250	12,460	6	124.60
2012-04-18	12,210	12,620	12,200	12,620	17	126.20
2012-04-17	12,370	12,370	12,370	12,370	1	123.70
2012-04-16	12,220	12,220	12,210	12,210	29	122.10
2012-04-13	12,320	12,520	12,320	12,520	9	125.20
2012-04-12	12,450	12,450	12,450	12,450	10	124.50
2012-04-11	12,320	12,440	12,300	12,440	12	124.40
2012-04-10	12,310	12,310	12,310	12,310	1	123.10
2012-04-09	12,510	12,510	12,270	12,300	7	123
2012-04-06	12,500	12,500	12,210	12,210	5	122.10
2012-04-05	12,500	12,500	12,500	12,500	3	125
2012-04-04	12,500	12,500	12,500	12,500	1	125
2012-04-03	12,600	12,700	12,600	12,600	13	126
2012-04-02	12,880	12,880	12,880	12,880	8	128.80
2012-03-30	12,790	12,890	12,700	12,890	4	128.90
2012-03-29	12,700	13,000	12,700	12,800	12	128
2012-03-28	12,310	12,630	12,310	12,560	21	125.60
2012-03-27	12,250	12,470	12,240	12,250	39	122.50
2012-03-26	12,200	12,570	12,200	12,560	23	125.60
2012-03-23	13,000	13,000	12,400	12,400	98	124
2012-03-22	13,700	13,700	12,600	13,020	143	130.20
2012-03-21	14,000	14,180	13,660	14,180	59	141.80
2012-03-19	16,950	16,950	13,980	13,980	873	139.80
2012-03-16	13,220	15,440	13,120	13,950	194	139.50
2012-03-15	12,800	13,200	12,620	13,080	23	130.80
2012-03-14	12,630	12,800	12,630	12,800	9	128
2012-03-13	12,500	12,500	12,330	12,330	8	123.30
2012-03-12	12,480	12,720	12,200	12,310	21	123.10
2012-03-09	12,740	12,800	12,240	12,260	27	122.60
2012-03-08	12,990	13,290	12,080	12,680	67	126.80
2012-03-07	12,800	12,990	12,510	12,510	17	125.10
2012-03-06	12,530	12,830	12,500	12,500	7	125
2012-03-05	13,410	13,510	12,630	12,650	51	126.50
2012-03-02	12,800	12,800	12,510	12,510	6	125.10
2012-03-01	13,550	13,550	12,500	12,500	34	125
2012-02-29	13,300	14,120	13,000	13,600	89	136
2012-02-28	13,110	13,110	12,400	12,890	48	128.90
2012-02-27	12,500	13,890	12,220	12,810	62	128.10
2012-02-24	12,130	12,480	12,130	12,300	33	123
2012-02-23	12,280	12,400	12,200	12,200	11	122
2012-02-22	12,330	12,380	12,130	12,230	14	122.30
2012-02-21	12,380	12,400	12,140	12,150	6	121.50
2012-02-20	12,460	12,460	12,180	12,180	4	121.80
2012-02-17	12,130	12,160	12,130	12,160	7	121.60
2012-02-16	12,380	12,380	12,110	12,250	11	122.50
2012-02-15	12,200	12,200	12,170	12,170	8	121.70
2012-02-14	12,400	12,400	12,120	12,120	7	121.20
2012-02-13	12,350	12,350	12,160	12,300	6	123
2012-02-10	12,360	12,700	12,350	12,350	8	123.50
2012-02-09	12,500	12,500	12,350	12,350	3	123.50
2012-02-08	12,850	12,900	12,400	12,800	17	128
2012-02-07	13,000	13,000	13,000	13,000	1	130
2012-02-06	12,860	13,300	12,210	12,800	44	128
2012-02-03	12,500	13,790	12,490	13,790	46	137.90
2012-02-02	12,250	12,570	12,250	12,300	12	123
2012-02-01	11,900	12,840	11,900	12,550	49	125.50
2012-01-31	12,990	12,990	12,300	12,800	33	128
2012-01-30	12,400	13,000	12,400	13,000	6	130
2012-01-27	13,610	13,730	13,010	13,310	14	133.10
2012-01-26	12,260	13,800	12,260	13,800	11	138
2012-01-25	12,150	12,800	12,150	12,800	4	128
2012-01-24	12,100	12,100	12,100	12,100	2	121
2012-01-20	12,010	12,580	12,010	12,580	11	125.80
2012-01-19	12,900	13,000	12,900	13,000	6	130
2012-01-18	11,800	12,510	11,800	12,500	14	125
2012-01-17	11,900	12,000	11,800	12,000	6	120
2012-01-16	11,520	12,100	11,520	12,100	4	121
2012-01-13	12,420	12,420	12,420	12,420	2	124.20
2012-01-12	12,750	12,750	12,750	12,750	1	127.50
2012-01-11	12,790	12,800	12,790	12,800	3	128
2012-01-06	13,100	13,100	12,300	12,350	18	123.50
2012-01-04	13,600	13,730	12,630	13,730	14	137.30

分割・併合履歴： [2013-07-29]1株→100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