3075 (株)銚子丸の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,335	2,339	2,330	2,330	800	466
2012-12-27	2,328	2,336	2,327	2,336	400	467.20
2012-12-26	2,324	2,338	2,320	2,338	1,200	467.60
2012-12-25	2,337	2,340	2,323	2,325	1,600	465
2012-12-21	2,335	2,341	2,321	2,323	1,300	464.60
2012-12-20	2,339	2,340	2,325	2,339	1,200	467.80
2012-12-19	2,347	2,347	2,320	2,321	1,900	464.20
2012-12-18	2,315	2,325	2,315	2,325	2,100	465
2012-12-17	2,315	2,315	2,311	2,315	1,200	463
2012-12-14	2,303	2,315	2,303	2,315	1,000	463
2012-12-13	2,303	2,310	2,300	2,300	1,100	460
2012-12-12	2,300	2,305	2,300	2,301	900	460.20
2012-12-11	2,297	2,299	2,297	2,299	400	459.80
2012-12-10	2,310	2,310	2,294	2,296	1,100	459.20
2012-12-07	2,300	2,300	2,293	2,293	400	458.60
2012-12-06	2,298	2,298	2,292	2,292	900	458.40
2012-12-05	2,300	2,300	2,291	2,298	800	459.60
2012-12-04	2,298	2,304	2,298	2,300	700	460
2012-12-03	2,300	2,305	2,299	2,299	1,300	459.80
2012-11-30	2,300	2,310	2,297	2,299	1,300	459.80
2012-11-29	2,318	2,318	2,296	2,296	2,000	459.20
2012-11-28	2,289	2,299	2,287	2,295	2,900	459
2012-11-27	2,299	2,325	2,299	2,325	3,200	465
2012-11-26	2,285	2,299	2,282	2,299	2,000	459.80
2012-11-22	2,279	2,299	2,270	2,290	2,900	458
2012-11-21	2,255	2,279	2,255	2,279	1,400	455.80
2012-11-20	2,270	2,270	2,258	2,259	4,700	451.80
2012-11-19	2,282	2,288	2,270	2,271	2,800	454.20
2012-11-16	2,300	2,300	2,280	2,294	2,200	458.80
2012-11-15	2,316	2,318	2,305	2,318	2,800	463.60
2012-11-14	2,300	2,323	2,300	2,316	2,100	463.20
2012-11-13	2,202	2,300	2,202	2,294	8,700	458.80
2012-11-12	2,387	2,390	2,382	2,386	6,000	477.20
2012-11-09	2,390	2,395	2,387	2,387	1,500	477.40
2012-11-08	2,375	2,385	2,372	2,384	2,800	476.80
2012-11-07	2,366	2,378	2,366	2,375	1,700	475
2012-11-06	2,380	2,380	2,366	2,370	3,600	474
2012-11-05	2,400	2,404	2,380	2,380	7,000	476
2012-11-02	2,399	2,410	2,399	2,404	3,900	480.80
2012-11-01	2,400	2,415	2,400	2,411	4,600	482.20
2012-10-31	2,440	2,440	2,424	2,425	2,700	485
2012-10-30	2,443	2,447	2,440	2,440	2,800	488
2012-10-29	2,437	2,442	2,437	2,442	1,600	488.40
2012-10-26	2,420	2,434	2,420	2,434	1,400	486.80
2012-10-25	2,419	2,424	2,419	2,424	2,500	484.80
2012-10-24	2,413	2,414	2,410	2,413	1,400	482.60
2012-10-23	2,412	2,414	2,409	2,414	1,100	482.80
2012-10-22	2,413	2,413	2,410	2,412	1,100	482.40
2012-10-19	2,409	2,413	2,401	2,412	1,200	482.40
2012-10-18	2,410	2,410	2,401	2,409	2,200	481.80
2012-10-17	2,405	2,414	2,405	2,414	900	482.80
2012-10-16	2,415	2,415	2,405	2,415	1,100	483
2012-10-15	2,410	2,410	2,409	2,410	1,000	482
2012-10-12	2,407	2,410	2,400	2,409	1,000	481.80
2012-10-11	2,401	2,405	2,401	2,401	1,100	480.20
2012-10-10	2,412	2,412	2,400	2,403	2,000	480.60
2012-10-09	2,406	2,412	2,400	2,412	1,600	482.40
2012-10-05	2,402	2,405	2,400	2,400	600	480
2012-10-04	2,410	2,410	2,402	2,402	1,500	480.40
2012-10-03	2,410	2,412	2,406	2,406	3,200	481.20
2012-10-02	2,406	2,407	2,405	2,406	1,700	481.20
2012-10-01	2,402	2,405	2,401	2,405	1,500	481
2012-09-28	2,396	2,400	2,395	2,400	800	480
2012-09-27	2,400	2,400	2,395	2,395	2,600	479
2012-09-26	2,380	2,400	2,380	2,400	3,000	480
2012-09-25	2,375	2,378	2,375	2,378	1,600	475.60
2012-09-24	2,352	2,360	2,352	2,360	600	472
2012-09-21	2,358	2,358	2,352	2,352	500	470.40
2012-09-20	2,364	2,364	2,358	2,358	1,800	471.60
2012-09-19	2,361	2,364	2,361	2,364	1,000	472.80
2012-09-18	2,352	2,364	2,338	2,359	1,700	471.80
2012-09-14	2,326	2,326	2,326	2,326	400	465.20
2012-09-13	2,325	2,330	2,325	2,325	900	465
2012-09-12	2,329	2,329	2,323	2,325	800	465
2012-09-11	2,320	2,321	2,320	2,321	400	464.20
2012-09-10	2,330	2,330	2,311	2,311	1,400	462.20
2012-09-07	2,350	2,350	2,330	2,330	800	466
2012-09-06	2,379	2,379	2,350	2,350	1,300	470
2012-09-05	2,383	2,383	2,380	2,380	800	476
2012-09-04	2,376	2,380	2,376	2,380	2,400	476
2012-09-03	2,366	2,379	2,366	2,376	1,700	475.20
2012-08-31	2,351	2,364	2,351	2,355	1,900	471
2012-08-30	2,345	2,351	2,343	2,351	1,000	470.20
2012-08-29	2,335	2,341	2,335	2,340	1,100	468
2012-08-28	2,335	2,335	2,330	2,335	1,600	467
2012-08-27	2,330	2,330	2,330	2,330	600	466
2012-08-24	2,335	2,335	2,330	2,335	300	467
2012-08-23	2,330	2,339	2,320	2,320	700	464
2012-08-22	2,318	2,325	2,318	2,320	1,000	464
2012-08-21	2,316	2,317	2,316	2,317	600	463.40
2012-08-20	2,306	2,318	2,306	2,311	1,000	462.20
2012-08-17	2,302	2,304	2,301	2,304	1,000	460.80
2012-08-16	2,297	2,299	2,297	2,298	1,400	459.60
2012-08-15	2,290	2,295	2,290	2,295	600	459
2012-08-14	2,289	2,300	2,288	2,289	1,800	457.80
2012-08-13	2,300	2,300	2,286	2,286	700	457.20
2012-08-10	2,268	2,280	2,268	2,280	1,100	456
2012-08-09	2,270	2,280	2,270	2,270	1,000	454
2012-08-08	2,288	2,288	2,264	2,264	400	452.80
2012-08-07	2,273	2,288	2,273	2,288	2,600	457.60
2012-08-06	2,251	2,268	2,251	2,262	800	452.40
2012-08-03	2,250	2,250	2,250	2,250	500	450
2012-08-02	2,260	2,270	2,250	2,250	800	450
2012-08-01	2,270	2,270	2,251	2,251	500	450.20
2012-07-31	2,251	2,252	2,250	2,250	1,000	450
2012-07-30	2,260	2,260	2,250	2,250	300	450
2012-07-27	2,230	2,248	2,230	2,248	700	449.60
2012-07-26	2,210	2,214	2,210	2,214	400	442.80
2012-07-25	2,250	2,250	2,210	2,210	600	442
2012-07-24	2,250	2,269	2,201	2,203	1,200	440.60
2012-07-23	2,268	2,268	2,250	2,250	900	450
2012-07-20	2,261	2,261	2,260	2,260	200	452
2012-07-19	2,266	2,266	2,260	2,260	1,000	452
2012-07-18	2,263	2,263	2,263	2,263	500	452.60
2012-07-17	2,263	2,263	2,261	2,261	300	452.20
2012-07-13	2,284	2,284	2,261	2,261	200	452.20
2012-07-12	2,266	2,280	2,260	2,260	1,100	452
2012-07-11	2,285	2,285	2,270	2,270	500	454
2012-07-10	2,270	2,280	2,270	2,270	800	454
2012-07-09	2,280	2,280	2,268	2,275	1,300	455
2012-07-06	2,265	2,273	2,265	2,273	700	454.60
2012-07-05	2,265	2,265	2,265	2,265	200	453
2012-07-04	2,284	2,288	2,265	2,265	500	453
2012-07-03	2,265	2,270	2,261	2,261	800	452.20
2012-07-02	2,250	2,260	2,245	2,260	1,300	452
2012-06-29	2,248	2,248	2,221	2,235	1,800	447
2012-06-28	2,205	2,213	2,203	2,206	800	441.20
2012-06-27	2,205	2,205	2,202	2,203	600	440.60
2012-06-26	2,202	2,209	2,202	2,209	900	441.80
2012-06-25	2,210	2,210	2,201	2,209	1,400	441.80
2012-06-22	2,196	2,200	2,195	2,200	1,100	440
2012-06-21	2,197	2,197	2,186	2,196	400	439.20
2012-06-20	2,185	2,187	2,185	2,186	700	437.20
2012-06-19	2,183	2,183	2,182	2,183	700	436.60
2012-06-18	2,197	2,198	2,183	2,183	600	436.60
2012-06-15	2,198	2,199	2,173	2,173	1,000	434.60
2012-06-14	2,194	2,197	2,194	2,197	300	439.40
2012-06-13	2,181	2,185	2,181	2,185	200	437
2012-06-12	2,184	2,184	2,183	2,183	200	436.60
2012-06-11	2,172	2,180	2,172	2,176	500	435.20
2012-06-08	2,185	2,185	2,175	2,175	700	435
2012-06-07	2,185	2,185	2,185	2,185	500	437
2012-06-06	2,188	2,190	2,168	2,168	700	433.60
2012-06-05	2,160	2,185	2,155	2,185	1,000	437
2012-06-04	2,162	2,198	2,155	2,198	1,800	439.60
2012-06-01	2,160	2,181	2,160	2,162	700	432.40
2012-05-31	2,187	2,187	2,161	2,161	800	432.20
2012-05-30	2,160	2,175	2,160	2,175	800	435
2012-05-29	2,160	2,162	2,152	2,160	1,800	432
2012-05-28	2,170	2,174	2,161	2,161	1,500	432.20
2012-05-25	2,161	2,170	2,161	2,170	400	434
2012-05-24	2,160	2,176	2,160	2,160	1,200	432
2012-05-23	2,160	2,170	2,160	2,170	300	434
2012-05-22	2,176	2,179	2,157	2,160	700	432
2012-05-21	2,153	2,177	2,150	2,176	1,500	435.20
2012-05-18	2,185	2,185	2,150	2,155	1,300	431
2012-05-17	2,160	2,170	2,150	2,170	2,300	434
2012-05-16	2,201	2,214	2,166	2,166	3,000	433.20
2012-05-15	2,222	2,222	2,200	2,221	2,900	444.20
2012-05-14	2,200	2,230	2,180	2,220	4,200	444
2012-05-11	2,228	2,265	2,162	2,183	15,700	436.60
2012-05-10	2,401	2,405	2,400	2,405	7,700	481
2012-05-09	2,410	2,410	2,403	2,410	4,400	482
2012-05-08	2,408	2,410	2,407	2,410	3,500	482
2012-05-07	2,407	2,408	2,400	2,406	7,500	481.20
2012-05-02	2,400	2,409	2,390	2,409	5,100	481.80
2012-05-01	2,440	2,440	2,375	2,429	8,700	485.80
2012-04-27	2,455	2,459	2,441	2,441	4,700	488.20
2012-04-26	2,450	2,480	2,450	2,460	3,600	492
2012-04-25	2,430	2,478	2,425	2,460	7,600	492
2012-04-24	2,400	2,428	2,400	2,428	4,600	485.60
2012-04-23	2,390	2,399	2,389	2,399	3,200	479.80
2012-04-20	2,367	2,379	2,367	2,379	1,900	475.80
2012-04-19	2,370	2,370	2,365	2,368	2,200	473.60
2012-04-18	2,345	2,370	2,345	2,370	5,100	474
2012-04-17	2,342	2,344	2,341	2,344	1,500	468.80
2012-04-16	2,335	2,340	2,335	2,340	1,000	468
2012-04-13	2,340	2,340	2,336	2,336	900	467.20
2012-04-12	2,344	2,345	2,299	2,345	4,300	469
2012-04-11	2,345	2,345	2,330	2,342	1,600	468.40
2012-04-10	2,330	2,345	2,330	2,345	1,700	469
2012-04-09	2,330	2,350	2,318	2,330	3,600	466
2012-04-06	2,325	2,328	2,318	2,318	1,000	463.60
2012-04-05	2,328	2,329	2,305	2,312	3,100	462.40
2012-04-04	2,330	2,335	2,309	2,326	2,700	465.20
2012-04-03	2,335	2,335	2,331	2,331	2,700	466.20
2012-04-02	2,318	2,335	2,310	2,331	3,700	466.20
2012-03-30	2,285	2,300	2,285	2,300	2,200	460
2012-03-29	2,275	2,290	2,270	2,280	4,400	456
2012-03-28	2,245	2,260	2,245	2,260	3,500	452
2012-03-27	2,241	2,249	2,241	2,245	1,200	449
2012-03-26	2,241	2,250	2,241	2,242	1,200	448.40
2012-03-23	2,250	2,250	2,240	2,241	1,400	448.20
2012-03-22	2,245	2,250	2,241	2,245	1,000	449
2012-03-21	2,251	2,252	2,240	2,240	1,300	448
2012-03-19	2,240	2,240	2,230	2,240	900	448
2012-03-16	2,240	2,250	2,202	2,235	5,100	447
2012-03-15	2,256	2,257	2,250	2,251	1,700	450.20
2012-03-14	2,259	2,260	2,253	2,258	1,400	451.60
2012-03-13	2,259	2,260	2,259	2,259	300	451.80
2012-03-12	2,259	2,259	2,251	2,251	900	450.20
2012-03-09	2,260	2,260	2,247	2,259	500	451.80
2012-03-08	2,250	2,250	2,250	2,250	1,000	450
2012-03-07	2,257	2,258	2,250	2,250	2,000	450
2012-03-06	2,260	2,260	2,255	2,255	1,000	451
2012-03-05	2,255	2,265	2,251	2,251	1,600	450.20
2012-03-02	2,240	2,250	2,240	2,250	1,700	450
2012-03-01	2,234	2,240	2,230	2,240	1,300	448
2012-02-29	2,230	2,230	2,222	2,230	1,600	446
2012-02-28	2,223	2,230	2,218	2,221	1,300	444.20
2012-02-27	2,215	2,223	2,215	2,223	1,600	444.60
2012-02-24	2,200	2,215	2,200	2,205	1,500	441
2012-02-23	2,192	2,196	2,192	2,196	800	439.20
2012-02-22	2,189	2,194	2,189	2,194	1,500	438.80
2012-02-21	2,189	2,192	2,189	2,192	500	438.40
2012-02-20	2,192	2,195	2,166	2,189	3,000	437.80
2012-02-17	2,192	2,192	2,190	2,192	1,000	438.40
2012-02-16	2,180	2,192	2,180	2,192	300	438.40
2012-02-15	2,167	2,191	2,167	2,180	1,200	436
2012-02-14	2,164	2,184	2,162	2,183	900	436.60
2012-02-13	2,162	2,190	2,162	2,190	1,600	438
2012-02-10	2,167	2,167	2,150	2,162	900	432.40
2012-02-09	2,129	2,150	2,129	2,150	1,400	430
2012-02-08	2,130	2,130	2,125	2,125	600	425
2012-02-07	2,124	2,124	2,124	2,124	200	424.80
2012-02-06	2,128	2,130	2,123	2,123	1,000	424.60
2012-02-03	2,128	2,128	2,120	2,120	1,400	424
2012-02-02	2,125	2,128	2,121	2,121	800	424.20
2012-01-31	2,130	2,130	2,120	2,120	700	424
2012-01-30	2,117	2,120	2,115	2,120	1,000	424
2012-01-27	2,111	2,122	2,110	2,115	600	423
2012-01-26	2,110	2,132	2,110	2,132	800	426.40
2012-01-25	2,111	2,111	2,110	2,110	800	422
2012-01-24	2,120	2,126	2,101	2,111	2,900	422.20
2012-01-23	2,120	2,122	2,115	2,115	600	423
2012-01-20	2,120	2,124	2,115	2,115	500	423
2012-01-19	2,119	2,125	2,115	2,125	500	425
2012-01-18	2,115	2,115	2,111	2,111	600	422.20
2012-01-17	2,132	2,132	2,120	2,120	400	424
2012-01-16	2,132	2,132	2,116	2,116	1,000	423.20
2012-01-13	2,140	2,146	2,132	2,132	600	426.40
2012-01-12	2,140	2,140	2,140	2,140	300	428
2012-01-11	2,144	2,148	2,120	2,148	1,800	429.60
2012-01-10	2,128	2,200	2,111	2,111	2,500	422.20
2012-01-06	2,110	2,120	2,110	2,120	400	424
2012-01-05	2,127	2,127	2,102	2,105	400	421
2012-01-04	2,100	2,127	2,100	2,127	1,200	425.40

分割・併合履歴： [2018-11-13]1株→5株 [2009-11-16]1株→20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

3075 (株)銚子丸 の時系列データ [2012年度]

3075 (株)銚子丸の時系列データ [2012年度]