3073 (株)DDグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	132,501	134,400	132,099	134,400	90	224
2012-12-27	133,299	133,401	132,201	132,201	262	220.34
2012-12-26	134,499	135,801	132,600	132,600	201	221
2012-12-25	133,500	135,000	133,299	133,299	119	222.17
2012-12-21	133,200	134,499	133,200	133,200	47	222
2012-12-20	133,299	133,899	132,999	132,999	115	221.67
2012-12-19	134,400	135,399	134,001	134,199	96	223.67
2012-12-18	135,000	135,999	133,500	134,301	86	223.84
2012-12-17	137,100	138,300	133,800	135,000	262	225
2012-12-14	140,001	140,001	136,500	137,199	228	228.67
2012-12-13	146,199	147,501	142,701	142,701	148	237.84
2012-12-12	152,499	153,000	145,101	146,001	203	243.34
2012-12-11	141,999	149,901	141,300	149,001	298	248.34
2012-12-10	134,001	141,000	133,899	141,000	354	235
2012-12-07	132,999	132,999	132,201	132,300	35	220.50
2012-12-06	134,001	134,001	132,000	132,000	81	220
2012-12-05	132,000	133,500	131,799	131,799	67	219.67
2012-12-04	132,000	133,299	131,799	131,799	31	219.67
2012-12-03	133,800	133,800	131,799	131,901	53	219.84
2012-11-30	131,499	132,699	131,001	132,699	56	221.17
2012-11-29	132,999	132,999	131,499	131,499	86	219.17
2012-11-28	134,499	134,499	131,901	133,899	44	223.17
2012-11-27	135,000	135,000	131,601	134,199	74	223.67
2012-11-26	132,000	133,701	132,000	133,299	60	222.17
2012-11-22	130,101	131,400	128,499	131,400	44	219
2012-11-21	129,201	131,199	129,201	129,801	31	216.34
2012-11-20	135,099	135,501	129,099	129,201	108	215.34
2012-11-19	132,000	132,501	130,599	132,501	76	220.84
2012-11-16	129,999	131,700	128,301	128,301	32	213.84
2012-11-15	127,599	129,999	127,200	129,999	88	216.67
2012-11-14	129,999	130,800	128,400	128,700	67	214.50
2012-11-13	130,101	132,501	129,501	131,001	110	218.34
2012-11-12	132,099	132,099	129,801	129,801	51	216.34
2012-11-09	130,299	131,301	128,199	129,999	62	216.67
2012-11-08	135,000	135,801	128,601	129,000	185	215
2012-11-07	127,500	135,000	127,500	133,299	239	222.17
2012-11-06	123,900	129,501	122,001	127,200	138	212
2012-11-05	123,999	124,899	120,999	123,900	41	206.50
2012-11-02	123,999	125,001	123,000	123,000	55	205
2012-11-01	123,801	123,999	122,799	123,000	26	205
2012-10-31	121,701	122,901	120,999	122,799	23	204.67
2012-10-30	120,999	123,399	119,499	121,701	74	202.84
2012-10-29	119,199	122,700	119,199	122,001	50	203.34
2012-10-26	121,299	121,299	119,400	120,000	45	200
2012-10-25	120,600	120,900	119,700	120,501	30	200.84
2012-10-24	117,999	120,699	117,999	119,499	69	199.17
2012-10-23	123,000	123,000	118,299	118,299	228	197.17
2012-10-22	122,700	124,599	121,500	122,100	67	203.50
2012-10-19	125,499	125,499	121,101	122,901	90	204.84
2012-10-18	121,500	126,600	121,500	125,499	165	209.17
2012-10-17	119,499	120,999	117,600	120,699	168	201.17
2012-10-16	122,001	122,001	117,201	118,500	227	197.50
2012-10-15	126,000	126,000	121,200	122,301	79	203.84
2012-10-12	128,700	128,700	124,299	124,299	82	207.17
2012-10-11	126,300	126,399	123,201	126,399	210	210.67
2012-10-10	128,001	129,999	126,999	127,500	130	212.50
2012-10-09	131,700	133,599	125,001	131,001	561	218.34
2012-10-05	142,200	142,200	137,601	140,301	70	233.84
2012-10-04	136,500	145,299	135,801	142,200	214	237
2012-10-03	137,001	137,901	135,300	135,501	66	225.84
2012-10-02	138,999	138,999	137,001	137,001	86	228.34
2012-10-01	135,000	139,599	135,000	138,201	141	230.34
2012-09-28	135,801	136,200	134,001	134,700	110	224.50
2012-09-27	139,800	139,800	133,500	135,999	280	226.67
2012-09-26	139,401	139,701	137,100	138,600	245	231
2012-09-25	146,100	146,100	138,999	140,901	322	234.84
2012-09-24	143,499	145,299	141,999	145,299	50	242.17
2012-09-21	150,000	150,000	144,000	145,299	109	242.17
2012-09-20	153,900	156,201	147,000	150,000	164	250
2012-09-19	157,299	157,899	151,599	153,900	76	256.50
2012-09-18	159,999	159,999	153,501	156,000	224	260
2012-09-14	147,000	156,000	144,000	152,100	301	253.50
2012-09-13	135,300	150,000	134,301	147,999	365	246.67
2012-09-12	132,999	138,000	132,999	135,999	129	226.67
2012-09-11	134,400	135,900	132,201	133,899	181	223.17
2012-09-10	139,800	140,400	133,599	137,400	189	229
2012-09-07	140,301	141,501	135,999	139,701	300	232.84
2012-09-06	143,199	144,699	143,199	144,501	27	240.84
2012-09-05	147,801	147,801	143,601	144,000	56	240
2012-09-04	145,800	147,801	144,999	147,801	63	246.34
2012-09-03	147,501	147,900	145,500	145,899	48	243.17
2012-08-31	149,001	149,001	147,099	148,101	33	246.84
2012-08-30	149,601	152,601	149,601	149,799	24	249.67
2012-08-29	150,000	152,100	148,500	149,601	53	249.34
2012-08-28	151,299	152,001	149,001	149,499	248	249.17
2012-08-27	152,199	152,301	151,200	151,200	34	252
2012-08-24	153,900	153,900	151,200	151,200	72	252
2012-08-23	155,199	155,499	153,999	153,999	81	256.67
2012-08-22	155,100	156,699	155,001	156,000	22	260
2012-08-21	156,000	156,999	155,001	156,399	81	260.67
2012-08-20	159,000	159,099	156,501	156,999	37	261.67
2012-08-17	156,999	159,000	156,000	157,299	70	262.17
2012-08-16	153,999	156,999	153,999	156,999	45	261.67
2012-08-15	158,199	159,699	156,900	158,001	94	263.34
2012-08-14	153,999	161,301	153,600	159,999	168	266.67
2012-08-13	152,199	153,099	152,100	153,099	47	255.17
2012-08-10	150,000	152,901	149,001	151,800	77	253
2012-08-09	146,199	150,000	146,199	150,000	56	250
2012-08-08	149,601	150,000	146,199	147,000	162	245
2012-08-07	149,199	153,000	149,001	149,301	66	248.84
2012-08-06	148,800	152,499	147,999	149,400	100	249
2012-08-03	155,001	155,001	149,001	149,100	162	248.50
2012-08-02	156,099	156,801	155,499	156,501	33	260.84
2012-08-01	159,000	159,000	153,999	157,101	103	261.84
2012-07-31	159,801	163,200	158,001	158,100	121	263.50
2012-07-30	161,001	162,000	159,201	159,300	68	265.50
2012-07-27	161,499	161,901	159,201	159,501	70	265.84
2012-07-26	159,000	160,899	156,600	159,501	37	265.84
2012-07-25	159,999	162,000	156,300	158,301	103	263.84
2012-07-24	158,001	162,201	156,999	162,201	121	270.34
2012-07-23	166,701	166,701	160,200	160,299	201	267.17
2012-07-20	164,100	168,300	163,200	167,601	176	279.34
2012-07-19	160,401	164,199	160,401	163,500	224	272.50
2012-07-18	176,001	176,100	160,200	161,100	413	268.50
2012-07-17	183,801	184,500	172,101	175,500	502	292.50
2012-07-13	182,100	188,700	180,399	186,699	279	311.17
2012-07-12	189,999	191,100	179,100	182,601	968	304.34
2012-07-11	208,500	217,899	207,999	215,499	215	359.17
2012-07-10	212,001	212,499	208,101	208,299	112	347.17
2012-07-09	209,901	212,901	200,001	211,899	136	353.17
2012-07-06	205,200	205,200	201,099	204,000	98	340
2012-07-05	212,001	213,000	204,999	204,999	183	341.67
2012-07-04	217,500	219,999	210,600	213,501	189	355.84
2012-07-03	207,501	217,701	204,999	216,000	266	360
2012-07-02	216,000	218,001	207,099	207,099	250	345.17
2012-06-29	215,499	219,300	207,999	211,299	323	352.17
2012-06-28	227,799	228,501	209,601	216,900	316	361.50
2012-06-27	227,001	230,001	213,501	219,999	1,076	366.67
2012-06-26	195,600	204,999	191,001	194,001	405	323.34
2012-06-25	192,501	203,499	188,499	200,001	549	333.34
2012-06-22	176,400	185,001	173,700	185,001	189	308.34
2012-06-21	171,801	180,501	171,000	177,999	370	296.67
2012-06-20	171,999	173,799	168,300	168,501	176	280.84
2012-06-19	174,000	174,099	167,100	170,001	204	283.34
2012-06-18	168,000	175,299	165,000	173,901	490	289.84
2012-06-15	167,799	169,200	156,999	159,999	474	266.67
2012-06-14	176,001	176,001	162,999	165,801	623	276.34
2012-06-13	189,300	192,099	177,201	177,999	301	296.67
2012-06-12	189,999	195,000	188,100	189,300	158	315.50
2012-06-11	189,900	193,500	186,999	191,001	98	318.34
2012-06-08	198,999	198,999	186,000	186,600	166	311
2012-06-07	203,001	204,399	195,501	195,600	61	326
2012-06-06	189,999	198,699	189,999	197,799	74	329.67
2012-06-05	194,499	196,800	189,999	189,999	74	316.67
2012-06-04	195,000	198,999	190,500	194,499	75	324.17
2012-06-01	207,201	207,201	200,499	200,499	86	334.17
2012-05-31	201,000	207,999	200,001	207,201	44	345.34
2012-05-30	200,001	207,501	200,001	204,999	53	341.67
2012-05-29	197,301	202,299	191,001	198,999	127	331.67
2012-05-28	420,000	430,002	404,502	404,502	131	337.09
2012-05-25	418,500	424,002	414,000	415,002	42	345.84
2012-05-24	424,002	428,502	415,002	418,500	54	348.75
2012-05-23	445,998	448,998	415,002	420,000	99	350
2012-05-22	431,502	450,000	430,998	439,998	151	366.67
2012-05-21	415,998	430,002	406,998	423,498	134	352.92
2012-05-18	445,002	448,002	414,000	414,000	168	345
2012-05-17	430,500	457,500	430,500	453,000	119	377.50
2012-05-16	438,000	458,502	422,502	444,498	135	370.42
2012-05-15	415,998	449,502	404,502	445,002	307	370.84
2012-05-14	478,998	484,998	420,000	424,002	502	353.34
2012-05-11	490,002	508,998	460,002	475,500	728	396.25
2012-05-10	451,998	493,002	450,000	490,500	438	408.75
2012-05-09	480,000	481,998	456,000	460,002	364	383.34
2012-05-08	436,002	486,000	436,002	478,998	685	399.17
2012-05-07	425,502	437,502	406,998	433,500	216	361.25
2012-05-02	412,002	427,500	412,002	422,502	124	352.09
2012-05-01	425,502	427,002	406,002	412,002	260	343.34
2012-04-27	423,000	453,000	421,002	430,998	516	359.17
2012-04-26	433,998	433,998	417,000	418,500	331	348.75
2012-04-25	451,500	466,002	426,000	432,000	454	360
2012-04-24	463,998	483,000	441,498	445,002	636	370.84
2012-04-23	475,002	495,000	452,502	463,998	768	386.67
2012-04-20	455,502	505,002	455,502	484,998	2,078	404.17
2012-04-19	418,002	457,998	408,000	441,000	1,122	367.50
2012-04-18	373,002	439,998	364,998	414,498	1,098	345.42
2012-04-17	418,002	423,498	370,998	370,998	1,213	309.17
2012-04-16	370,002	391,002	362,502	391,002	837	325.84
2012-04-13	324,498	328,002	318,000	321,000	75	267.50
2012-04-12	330,000	337,500	312,498	328,002	157	273.34
2012-04-11	312,000	337,002	303,498	332,502	366	277.09
2012-04-10	304,998	320,502	301,998	318,498	117	265.42
2012-04-09	307,998	308,502	301,002	306,000	46	255
2012-04-06	300,000	321,000	300,000	307,500	297	256.25
2012-04-05	286,002	300,000	282,702	299,898	107	249.92
2012-04-04	286,002	286,002	280,098	286,002	55	238.34
2012-04-03	298,500	298,500	285,102	286,002	103	238.34
2012-04-02	289,098	310,002	288,000	300,000	285	250
2012-03-30	279,000	284,100	277,002	284,100	105	236.75
2012-03-29	273,000	279,498	271,998	279,498	69	232.92
2012-03-28	265,002	273,900	265,002	273,798	79	228.17
2012-03-27	259,998	266,298	259,998	264,702	60	220.59
2012-03-26	253,302	260,898	253,302	259,998	33	216.67
2012-03-23	257,802	257,802	250,698	253,302	30	211.09
2012-03-22	259,998	262,002	253,200	258,000	62	215
2012-03-21	262,500	262,500	259,002	261,000	28	217.50
2012-03-19	255,000	263,502	255,000	262,800	115	219
2012-03-16	253,002	256,002	250,002	252,702	47	210.59
2012-03-15	255,000	256,998	253,002	256,002	49	213.34
2012-03-14	247,200	255,000	246,498	253,002	70	210.84
2012-03-13	247,002	247,002	244,098	246,402	16	205.34
2012-03-12	248,502	250,002	244,998	247,002	45	205.84
2012-03-09	238,398	243,798	238,002	239,400	22	199.50
2012-03-08	232,002	242,802	230,298	241,998	40	201.67
2012-03-07	233,898	237,000	231,102	235,800	25	196.50
2012-03-06	240,300	240,300	237,000	238,998	20	199.17
2012-03-05	241,098	244,002	240,000	240,000	24	200
2012-03-02	245,400	245,502	240,102	241,098	56	200.92
2012-03-01	246,600	248,700	243,000	245,502	36	204.59
2012-02-29	248,100	250,002	246,600	246,600	53	205.50
2012-02-28	249,000	251,700	247,998	250,002	71	208.34
2012-02-27	246,702	251,502	246,198	248,502	139	207.09
2012-02-24	260,100	260,100	253,002	256,698	158	213.92
2012-02-23	262,998	265,002	259,998	259,998	116	216.67
2012-02-22	263,502	263,502	259,098	262,998	75	219.17
2012-02-21	255,000	266,502	250,200	264,798	151	220.67
2012-02-20	247,998	263,802	246,600	254,100	239	211.75
2012-02-17	240,102	245,298	240,000	245,298	61	204.42
2012-02-16	244,500	244,500	240,000	242,598	129	202.17
2012-02-15	235,002	246,798	234,498	246,798	117	205.67
2012-02-14	235,500	235,698	232,698	235,602	45	196.34
2012-02-13	231,498	236,400	230,100	234,702	46	195.59
2012-02-10	235,500	239,202	234,198	236,502	47	197.09
2012-02-09	236,898	237,000	235,002	236,700	49	197.25
2012-02-08	240,198	240,198	235,398	236,700	62	197.25
2012-02-07	241,002	241,002	238,602	238,998	42	199.17
2012-02-06	247,002	248,400	238,602	240,600	137	200.50
2012-02-03	247,398	247,398	238,002	240,900	174	200.75
2012-02-02	250,302	253,998	247,698	247,698	99	206.42
2012-02-01	252,000	256,002	247,002	250,998	194	209.17
2012-01-31	270,000	270,000	245,598	250,002	515	208.34
2012-01-30	263,700	283,998	262,998	280,998	902	234.17
2012-01-27	207,498	255,000	207,498	238,698	859	198.92
2012-01-26	211,002	211,002	205,002	205,002	53	170.84
2012-01-25	214,998	214,998	206,298	211,002	62	175.84
2012-01-24	211,998	219,000	210,000	219,000	38	182.50
2012-01-23	204,498	214,998	204,498	214,998	95	179.17
2012-01-20	202,800	205,002	202,800	202,998	41	169.17
2012-01-19	199,002	204,000	196,500	202,800	63	169
2012-01-18	197,502	199,998	197,502	199,002	31	165.84
2012-01-17	193,998	196,002	193,998	196,002	19	163.34
2012-01-16	195,000	195,000	192,198	193,998	33	161.67
2012-01-13	193,002	202,998	193,002	196,998	129	164.17
2012-01-12	193,998	193,998	191,100	192,798	39	160.67
2012-01-11	193,998	195,498	192,198	192,198	35	160.17
2012-01-10	195,798	196,002	192,402	193,002	22	160.84
2012-01-06	195,900	196,800	192,000	192,000	42	160
2012-01-05	187,098	196,800	187,002	195,702	54	163.09
2012-01-04	187,800	187,800	184,002	187,002	47	155.84

分割・併合履歴： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2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

3073 (株)DDグループ の時系列データ [2012年度]

3073 (株)DDグループの時系列データ [2012年度]