3064 (株)MonotaRO 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	2,756	2,798	2,720	2,778	192,400	173.63
2012-12-27	2,800	2,807	2,712	2,755	259,100	172.19
2012-12-26	2,800	2,859	2,761	2,801	224,000	175.06
2012-12-25	2,779	2,878	2,765	2,834	281,100	177.13
2012-12-21	2,850	2,872	2,723	2,732	505,600	170.75
2012-12-20	2,810	2,924	2,798	2,876	468,900	179.75
2012-12-19	2,864	2,929	2,830	2,874	556,400	179.63
2012-12-18	2,672	2,854	2,672	2,822	672,600	176.38
2012-12-17	2,530	2,675	2,529	2,646	544,000	165.38
2012-12-14	2,447	2,516	2,438	2,507	355,100	156.69
2012-12-13	2,351	2,448	2,318	2,425	439,500	151.56
2012-12-12	2,440	2,449	2,316	2,338	432,300	146.13
2012-12-11	2,479	2,479	2,385	2,426	337,900	151.63
2012-12-10	2,527	2,559	2,485	2,499	314,500	156.19
2012-12-07	2,528	2,542	2,473	2,477	190,300	154.81
2012-12-06	2,542	2,553	2,481	2,506	292,700	156.63
2012-12-05	2,478	2,539	2,463	2,526	255,900	157.88
2012-12-04	2,446	2,537	2,415	2,503	346,000	156.44
2012-12-03	2,364	2,447	2,362	2,423	275,100	151.44
2012-11-30	2,355	2,410	2,281	2,405	462,500	150.31
2012-11-29	2,263	2,360	2,256	2,351	509,500	146.94
2012-11-28	2,200	2,255	2,183	2,244	293,800	140.25
2012-11-27	2,175	2,195	2,138	2,177	181,700	136.06
2012-11-26	2,245	2,245	2,136	2,153	243,100	134.56
2012-11-22	2,280	2,280	2,187	2,221	177,700	138.81
2012-11-21	2,200	2,263	2,199	2,257	440,900	141.06
2012-11-20	2,120	2,186	2,111	2,178	192,800	136.13
2012-11-19	2,117	2,133	2,071	2,092	163,800	130.75
2012-11-16	2,130	2,135	2,082	2,105	141,600	131.56
2012-11-15	2,110	2,142	2,092	2,107	147,400	131.69
2012-11-14	2,150	2,179	2,089	2,110	168,400	131.88
2012-11-13	2,136	2,193	2,103	2,126	329,400	132.88
2012-11-12	2,069	2,124	2,067	2,103	157,900	131.44
2012-11-09	2,115	2,115	2,069	2,079	164,300	129.94
2012-11-08	2,134	2,149	2,107	2,115	129,200	132.19
2012-11-07	2,179	2,186	2,128	2,129	197,800	133.06
2012-11-06	2,192	2,200	2,122	2,181	205,900	136.31
2012-11-05	2,200	2,222	2,171	2,183	192,400	136.44
2012-11-02	2,091	2,246	2,091	2,239	592,600	139.94
2012-11-01	2,077	2,130	2,050	2,090	197,700	130.63
2012-10-31	2,150	2,150	2,065	2,097	592,500	131.06
2012-10-30	2,099	2,188	2,011	2,161	784,700	135.06
2012-10-29	2,158	2,162	2,120	2,129	170,300	133.06
2012-10-26	2,210	2,248	2,132	2,152	362,600	134.50
2012-10-25	2,172	2,198	2,136	2,172	213,600	135.75
2012-10-24	2,202	2,216	2,168	2,171	273,800	135.69
2012-10-23	2,283	2,296	2,225	2,246	178,500	140.38
2012-10-22	2,259	2,344	2,241	2,283	350,200	142.69
2012-10-19	2,201	2,308	2,167	2,300	389,000	143.75
2012-10-18	2,089	2,216	2,089	2,209	362,200	138.06
2012-10-17	2,080	2,114	2,064	2,088	253,800	130.50
2012-10-16	1,993	2,059	1,931	2,039	490,400	127.44
2012-10-15	2,080	2,130	1,979	2,001	503,400	125.06
2012-10-12	2,108	2,168	2,082	2,087	224,500	130.44
2012-10-11	2,114	2,156	2,063	2,108	304,300	131.75
2012-10-10	2,166	2,175	2,122	2,151	183,900	134.44
2012-10-09	2,197	2,235	2,175	2,198	190,100	137.38
2012-10-05	2,200	2,220	2,175	2,185	141,600	136.56
2012-10-04	2,210	2,220	2,156	2,194	189,600	137.13
2012-10-03	2,175	2,243	2,170	2,197	251,700	137.31
2012-10-02	2,113	2,197	2,113	2,171	265,400	135.69
2012-10-01	2,140	2,144	2,080	2,095	234,600	130.94
2012-09-28	2,165	2,170	2,116	2,140	176,200	133.75
2012-09-27	2,189	2,230	2,162	2,174	274,800	135.88
2012-09-26	2,088	2,184	2,080	2,170	383,900	135.63
2012-09-25	2,023	2,124	2,012	2,124	433,300	132.75
2012-09-24	1,970	2,030	1,935	2,024	218,500	126.50
2012-09-21	1,997	1,999	1,954	1,969	200,500	123.06
2012-09-20	2,047	2,060	1,981	2,022	336,900	126.38
2012-09-19	1,937	2,075	1,937	2,063	325,200	128.94
2012-09-18	1,915	1,956	1,903	1,936	147,700	121
2012-09-14	1,965	1,975	1,912	1,924	223,800	120.25
2012-09-13	1,947	1,947	1,893	1,931	190,500	120.69
2012-09-12	1,879	1,950	1,878	1,928	307,000	120.50
2012-09-11	1,863	1,872	1,841	1,869	228,000	116.81
2012-09-10	1,820	1,897	1,812	1,877	352,400	117.31
2012-09-07	1,760	1,808	1,760	1,802	472,300	112.63
2012-09-06	1,715	1,752	1,709	1,748	252,000	109.25
2012-09-05	1,705	1,715	1,694	1,705	79,300	106.56
2012-09-04	1,720	1,720	1,690	1,702	89,000	106.38
2012-09-03	1,683	1,738	1,681	1,720	192,600	107.50
2012-08-31	1,660	1,707	1,653	1,676	172,500	104.75
2012-08-30	1,673	1,682	1,660	1,661	120,900	103.81
2012-08-29	1,675	1,697	1,660	1,685	143,900	105.31
2012-08-28	1,680	1,692	1,675	1,690	116,300	105.63
2012-08-27	1,694	1,702	1,665	1,675	99,900	104.69
2012-08-24	1,703	1,705	1,672	1,698	105,100	106.13
2012-08-23	1,675	1,746	1,671	1,714	326,800	107.13
2012-08-22	1,638	1,660	1,636	1,648	87,800	103
2012-08-21	1,663	1,675	1,642	1,649	118,200	103.06
2012-08-20	1,676	1,690	1,656	1,663	81,100	103.94
2012-08-17	1,700	1,703	1,661	1,670	104,400	104.38
2012-08-16	1,717	1,733	1,669	1,671	187,500	104.44
2012-08-15	1,750	1,760	1,707	1,722	199,300	107.63
2012-08-14	1,680	1,764	1,678	1,753	586,500	109.56
2012-08-13	1,622	1,674	1,613	1,668	195,700	104.25
2012-08-10	1,620	1,620	1,602	1,608	98,200	100.50
2012-08-09	1,620	1,625	1,592	1,623	125,200	101.44
2012-08-08	1,625	1,655	1,613	1,628	115,000	101.75
2012-08-07	1,604	1,630	1,595	1,620	107,600	101.25
2012-08-06	1,593	1,615	1,586	1,608	111,500	100.50
2012-08-03	1,640	1,640	1,582	1,583	121,400	98.94
2012-08-02	1,593	1,628	1,581	1,623	167,400	101.44
2012-08-01	1,602	1,605	1,578	1,592	136,900	99.50
2012-07-31	1,620	1,628	1,584	1,602	174,100	100.13
2012-07-30	1,635	1,658	1,571	1,608	422,300	100.50
2012-07-27	1,730	1,735	1,630	1,660	279,000	103.75
2012-07-26	1,624	1,703	1,609	1,697	331,700	106.06
2012-07-25	1,520	1,669	1,520	1,613	337,400	100.81
2012-07-24	1,589	1,605	1,538	1,541	178,500	96.31
2012-07-23	1,631	1,646	1,595	1,595	136,500	99.69
2012-07-20	1,650	1,676	1,614	1,643	154,500	102.69
2012-07-19	1,653	1,683	1,641	1,647	137,900	102.94
2012-07-18	1,703	1,709	1,641	1,649	222,100	103.06
2012-07-17	1,762	1,769	1,692	1,703	184,000	106.44
2012-07-13	1,688	1,755	1,688	1,746	332,400	109.13
2012-07-12	1,627	1,712	1,626	1,706	362,200	106.63
2012-07-11	1,602	1,622	1,590	1,619	247,600	101.19
2012-07-10	1,661	1,677	1,612	1,623	256,200	101.44
2012-07-09	1,671	1,694	1,655	1,660	165,300	103.75
2012-07-06	1,672	1,705	1,671	1,687	204,600	105.44
2012-07-05	1,703	1,710	1,670	1,671	190,700	104.44
2012-07-04	1,700	1,730	1,678	1,702	227,500	106.38
2012-07-03	1,698	1,724	1,670	1,696	387,000	106
2012-07-02	1,755	1,760	1,698	1,703	277,900	106.44
2012-06-29	1,755	1,775	1,712	1,761	339,000	110.06
2012-06-28	1,705	1,764	1,705	1,752	242,100	109.50
2012-06-27	1,671	1,702	1,670	1,695	194,700	105.94
2012-06-26	1,700	1,709	1,652	1,664	289,400	104
2012-06-25	1,728	1,748	1,702	1,735	363,000	108.44
2012-06-22	1,585	1,701	1,583	1,648	418,700	103
2012-06-21	1,559	1,590	1,536	1,579	172,300	98.69
2012-06-20	1,481	1,545	1,481	1,537	171,200	96.06
2012-06-19	1,483	1,498	1,467	1,471	116,200	91.94
2012-06-18	1,467	1,530	1,450	1,507	170,600	94.19
2012-06-15	1,460	1,474	1,445	1,447	99,500	90.44
2012-06-14	1,445	1,480	1,441	1,450	157,300	90.63
2012-06-13	1,499	1,517	1,446	1,471	202,400	91.94
2012-06-12	1,549	1,549	1,498	1,499	144,000	93.69
2012-06-11	1,523	1,552	1,515	1,534	92,000	95.88
2012-06-08	1,545	1,547	1,491	1,522	152,900	95.13
2012-06-07	1,564	1,573	1,490	1,545	217,700	96.56
2012-06-06	1,492	1,553	1,492	1,541	183,900	96.31
2012-06-05	1,447	1,509	1,447	1,492	183,800	93.25
2012-06-04	1,459	1,464	1,411	1,444	223,100	90.25
2012-06-01	1,575	1,582	1,502	1,506	255,400	94.13
2012-05-31	1,513	1,577	1,490	1,577	396,600	98.56
2012-05-30	1,527	1,545	1,512	1,523	247,400	95.19
2012-05-29	1,498	1,526	1,457	1,519	243,200	94.94
2012-05-28	1,450	1,514	1,448	1,499	240,900	93.69
2012-05-25	1,495	1,517	1,427	1,441	351,400	90.06
2012-05-24	1,419	1,479	1,415	1,476	323,600	92.25
2012-05-23	1,455	1,456	1,400	1,407	224,200	87.94
2012-05-22	1,430	1,475	1,420	1,454	299,700	90.88
2012-05-21	1,378	1,447	1,350	1,426	230,700	89.13
2012-05-18	1,380	1,390	1,362	1,380	280,100	86.25
2012-05-17	1,320	1,402	1,305	1,391	392,300	86.94
2012-05-16	1,240	1,329	1,240	1,327	286,000	82.94
2012-05-15	1,235	1,251	1,140	1,243	240,400	77.69
2012-05-14	1,250	1,287	1,240	1,251	121,900	78.19
2012-05-11	1,294	1,299	1,254	1,267	114,100	79.19
2012-05-10	1,210	1,297	1,203	1,293	159,200	80.81
2012-05-09	1,268	1,274	1,207	1,216	135,100	76
2012-05-08	1,270	1,275	1,239	1,268	93,300	79.25
2012-05-07	1,291	1,305	1,253	1,268	151,000	79.25
2012-05-02	1,323	1,346	1,312	1,336	162,900	83.50
2012-05-01	1,380	1,382	1,300	1,316	331,300	82.25
2012-04-27	1,413	1,446	1,410	1,430	284,800	89.38
2012-04-26	1,370	1,390	1,361	1,387	139,300	86.69
2012-04-25	1,319	1,367	1,316	1,366	99,300	85.38
2012-04-24	1,319	1,335	1,314	1,322	56,000	82.63
2012-04-23	1,340	1,348	1,326	1,327	71,200	82.94
2012-04-20	1,317	1,346	1,304	1,332	134,000	83.25
2012-04-19	1,365	1,365	1,320	1,334	99,800	83.38
2012-04-18	1,362	1,370	1,343	1,349	114,800	84.31
2012-04-17	1,309	1,355	1,307	1,348	155,700	84.25
2012-04-16	1,314	1,355	1,303	1,309	148,200	81.81
2012-04-13	1,294	1,355	1,283	1,344	226,100	84
2012-04-12	1,348	1,349	1,278	1,324	282,600	82.75
2012-04-11	1,349	1,384	1,320	1,343	292,000	83.94
2012-04-10	1,390	1,417	1,352	1,356	272,800	84.75
2012-04-09	1,345	1,407	1,332	1,400	273,000	87.50
2012-04-06	1,366	1,366	1,308	1,323	230,600	82.69
2012-04-05	1,261	1,366	1,253	1,352	296,000	84.50
2012-04-04	1,307	1,315	1,244	1,271	241,300	79.44
2012-04-03	1,302	1,364	1,302	1,328	228,900	83
2012-04-02	1,275	1,295	1,263	1,277	128,900	79.81
2012-03-30	1,270	1,315	1,252	1,273	154,600	79.56
2012-03-29	1,205	1,314	1,203	1,288	279,300	80.50
2012-03-28	1,204	1,243	1,197	1,231	179,700	76.94
2012-03-27	1,203	1,214	1,190	1,200	148,200	75
2012-03-26	1,199	1,264	1,198	1,224	207,500	76.50
2012-03-23	1,140	1,176	1,135	1,168	102,500	73
2012-03-22	1,175	1,183	1,140	1,169	165,900	73.06
2012-03-21	1,172	1,182	1,162	1,172	121,300	73.25
2012-03-19	1,143	1,200	1,132	1,188	226,900	74.25
2012-03-16	1,115	1,186	1,100	1,171	310,300	73.19
2012-03-15	1,074	1,118	1,074	1,100	221,300	68.75
2012-03-14	1,070	1,078	1,052	1,071	147,900	66.94
2012-03-13	999	1,075	997	1,054	352,900	65.88
2012-03-12	991	997	989	989	78,800	61.81
2012-03-09	992	1,002	987	1,002	118,000	62.63
2012-03-08	1,002	1,005	995	1,001	46,600	62.56
2012-03-07	990	1,001	982	994	59,100	62.13
2012-03-06	980	1,012	980	1,007	158,900	62.94
2012-03-05	983	988	966	970	84,500	60.63
2012-03-02	1,005	1,005	981	984	60,100	61.50
2012-03-01	1,001	1,004	986	998	74,500	62.38
2012-02-29	1,001	1,021	1,001	1,006	139,400	62.88
2012-02-28	984	989	957	989	116,800	61.81
2012-02-27	1,014	1,018	988	999	105,400	62.44
2012-02-24	985	1,016	985	999	135,000	62.44
2012-02-23	1,014	1,015	984	993	119,700	62.06
2012-02-22	961	1,036	961	1,014	276,100	63.38
2012-02-21	911	980	911	960	178,400	60
2012-02-20	951	951	910	911	171,100	56.94
2012-02-17	969	969	939	950	62,000	59.38
2012-02-16	975	976	953	957	78,200	59.81
2012-02-15	991	991	967	974	76,900	60.88
2012-02-14	980	989	977	984	41,700	61.50
2012-02-13	968	990	967	982	48,300	61.38
2012-02-10	1,000	1,004	961	970	96,100	60.63
2012-02-09	984	1,019	981	997	118,800	62.31
2012-02-08	992	999	978	991	164,500	61.94
2012-02-07	1,010	1,032	982	1,009	223,700	63.06
2012-02-06	926	998	925	987	369,100	61.69
2012-02-03	928	945	907	912	141,800	57
2012-02-02	922	932	898	907	197,500	56.69
2012-02-01	890	947	879	937	272,500	58.56
2012-01-31	900	907	871	885	253,500	55.31
2012-01-30	835	961	835	936	887,800	58.50
2012-01-27	795	812	775	811	196,300	50.69
2012-01-26	809	809	786	798	129,900	49.88
2012-01-25	808	814	796	806	72,500	50.38
2012-01-24	810	811	796	798	98,900	49.88
2012-01-23	802	813	800	809	168,600	50.56
2012-01-20	796	808	796	797	93,700	49.81
2012-01-19	839	842	794	794	372,000	49.63
2012-01-18	844	861	836	845	147,700	52.81
2012-01-17	829	848	826	841	103,000	52.56
2012-01-16	800	821	797	819	90,100	51.19
2012-01-13	814	817	795	805	92,200	50.31
2012-01-12	825	827	790	809	239,400	50.56
2012-01-11	848	858	820	835	176,000	52.19
2012-01-10	830	846	828	844	79,800	52.75
2012-01-06	818	834	814	824	97,100	51.50
2012-01-05	821	831	808	817	59,800	51.06
2012-01-04	816	840	808	821	128,800	51.31

分割・併合履歴： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株

2024年12月
日	月	火	水	木	金	土
« 11月29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