1. HOME >
  2. 株価時系列 >
  3. 3159 >
  4. 2012年

3159 丸善CHI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
2012-12-2821221221021011,000210
2012-12-2721321420821162,800211
2012-12-2621521521121224,200212
2012-12-2521421521221541,700215
2012-12-2121521621021234,100212
2012-12-2021921921321548,700215
2012-12-1922022021821955,400219
2012-12-1821621821321676,600216
2012-12-17208217203214311,100214
2012-12-1422923722823288,700232
2012-12-1323023022823015,700230
2012-12-1222723022722820,100228
2012-12-1122322822322816,700228
2012-12-1022822822422521,500225
2012-12-0722823022722815,600228
2012-12-0622623022422651,300226
2012-12-0522222622222626,900226
2012-12-042212212202214,300221
2012-12-032232232202217,100221
2012-11-3021822121822018,300220
2012-11-292182202182188,300218
2012-11-282182182172177,600217
2012-11-2722222221721831,800218
2012-11-2622622721822352,300223
2012-11-2221822421822363,100223
2012-11-2121721921721713,300217
2012-11-2021721821321828,200218
2012-11-1921321821321757,800217
2012-11-1621321421121326,700213
2012-11-1521321521121331,200213
2012-11-1421221421221413,100214
2012-11-1321421621121146,700211
2012-11-1221321521321432,700214
2012-11-0921321421021327,300213
2012-11-0821121321121216,500212
2012-11-0721321321121315,700213
2012-11-0621721721121149,600211
2012-11-0521622121521723,000217
2012-11-0222022121521659,600216
2012-11-0122122221922028,500220
2012-10-3122622821822199,300221
2012-10-30227235227228208,100228
2012-10-2921822821822770,700227
2012-10-2622722822322538,000225
2012-10-2522822822022854,100228
2012-10-2422323022222849,400228
2012-10-2321823021622776,000227
2012-10-2221822221722037,600220
2012-10-1921622421522190,300221
2012-10-1820821420821422,100214
2012-10-1720420620320617,000206
2012-10-1620620619820446,400204
2012-10-1521021120020654,400206
2012-10-1221321521021097,600210
2012-10-11220226215221103,700221
2012-10-1021722020822072,000220
2012-10-09211222208222107,100222
2012-10-0522322421721942,600219
2012-10-0422623022022361,900223
2012-10-0322823022322954,300229
2012-10-0223323522622998,400229
2012-10-0122623022523063,700230
2012-09-2822022521922561,900225
2012-09-2721221821221627,300216
2012-09-2621121721021079,900210
2012-09-2521121521021148,300211
2012-09-2421621620821546,600215
2012-09-2121822021721719,100217
2012-09-2021622021421855,600218
2012-09-19222223216220101,000220
2012-09-18232232220223114,700223
2012-09-14242242229235242,800235
2012-09-13245253238238691,000238
2012-09-12230238228235179,100235
2012-09-1122522722322540,200225
2012-09-1022622722022562,500225
2012-09-07228230222225103,300225
2012-09-0621622221522254,600222
2012-09-0521121921121873,900218
2012-09-0421021220421118,100211
2012-09-0321521520320928,100209
2012-08-3121321621321530,700215
2012-08-3021721921521558,300215
2012-08-29210220210219177,300219
2012-08-2820721120620939,000209
2012-08-2721021020720821,000208
2012-08-2420120720120711,900207
2012-08-231992031992035,200203
2012-08-222042042002025,200202
2012-08-212022052022046,000204
2012-08-202062062032044,700204
2012-08-1720820820320727,300207
2012-08-162052062032068,900206
2012-08-152052052022052,500205
2012-08-1420320820220611,300206
2012-08-132032032012011,900201
2012-08-1020320520220315,900203
2012-08-0920220620120614,000206
2012-08-082002022002028,200202
2012-08-0719820119820110,200201
2012-08-061992001982005,400200
2012-08-031982001961994,300199
2012-08-021992011971993,200199
2012-08-011992001972005,200200
2012-07-312002021982006,100200
2012-07-302042042002012,800201
2012-07-272022021991994,500199
2012-07-2620020019219716,800197
2012-07-2519220219220214,600202
2012-07-2419319318819217,200192
2012-07-2319919919419413,800194
2012-07-202002011981987,600198
2012-07-192012021991994,400199
2012-07-182002031992007,600200
2012-07-171992021982024,300202
2012-07-1319620119620013,900200
2012-07-1220320319619735,100197
2012-07-1120620720020026,500200
2012-07-1021421420520816,400208
2012-07-0921321620921014,200210
2012-07-0621822121521665,900216
2012-07-05209225209215127,100215
2012-07-042142142092099,800209
2012-07-0321321621121236,000212
2012-07-0220521220521035,100210
2012-06-2920620820120126,200201
2012-06-2820221419821035,600210
2012-06-2720420519020223,400202
2012-06-2620620620220217,800202
2012-06-2520220720220718,200207
2012-06-222002021992019,700201
2012-06-212032032002018,600201
2012-06-202022022002025,200202
2012-06-1920220320020019,100200
2012-06-1820220220020012,800200
2012-06-1520020520020030,000200
2012-06-1419719919619711,100197
2012-06-131982001982004,400200
2012-06-1219921119020341,100203
2012-06-1120820819519930,900199
2012-06-0819920419920414,800204
2012-06-0720020119920116,000201
2012-06-062002021992026,200202
2012-06-051991991971992,900199
2012-06-041982011981984,000198
2012-06-0119820219520211,300202
2012-05-312032031992003,100200
2012-05-302022082002086,100208
2012-05-292022021992021,600202
2012-05-2820520519920215,300202
2012-05-2520120219820212,700202
2012-05-242012011992013,600201
2012-05-232012011982018,600201
2012-05-222012011982011,400201
2012-05-212012011982011,400201
2012-05-1819920219420111,900201
2012-05-171992021972019,100201
2012-05-1620320319720217,300202
2012-05-1520120419820416,800204
2012-05-1420120320020214,700202
2012-05-1120420620320312,900203
2012-05-1020520620120421,400204
2012-05-092052072032079,200207
2012-05-082052072022078,600207
2012-05-0720020620020614,800206
2012-05-022032062032056,700205
2012-05-012052082042056,400205
2012-04-2720720920720812,400208
2012-04-2621021020820817,900208
2012-04-2520520820420821,900208
2012-04-2420620620320416,700204
2012-04-2320620620420610,800206
2012-04-202082082052057,500205
2012-04-1920520820420618,600206
2012-04-1820620720420623,900206
2012-04-1720520520020422,200204
2012-04-1620220520220419,300204
2012-04-1320220620120232,100202
2012-04-1220420820020356,100203
2012-04-1120520620120414,900204
2012-04-1020820920620638,200206
2012-04-0920921220921128,800211
2012-04-0621421520921157,200211
2012-04-0521721821321440,200214
2012-04-0421521721521525,600215
2012-04-0321421621321513,600215
2012-04-0221621721521630,800216
2012-03-302142142122139,300213
2012-03-2921321421121410,300214
2012-03-2821521521321428,400214
2012-03-2721021420621326,400213
2012-03-2621421421021016,400210
2012-03-2320921320921319,000213
2012-03-222112112102116,600211
2012-03-2121421421021119,200211
2012-03-1921521621221431,700214
2012-03-1621221421021229,700212
2012-03-15215224207211231,200211
2012-03-1421021020620718,300207
2012-03-1321021020620619,300206
2012-03-1220921420921037,600210
2012-03-0921621621321573,300215
2012-03-0821421621421523,200215
2012-03-0721121421021211,200212
2012-03-0621221421221410,900214
2012-03-0521121420821225,600212
2012-03-0220921120820913,000209
2012-03-0121321320820916,200209
2012-02-292142142132136,700213
2012-02-2821221321021240,000212
2012-02-2721721721521627,300216
2012-02-2421421521121233,600212
2012-02-2321021421021339,900213
2012-02-2220920920820910,600209
2012-02-212072082062079,100207
2012-02-2020420820420528,800205
2012-02-1720920920420814,700208
2012-02-162052102052087,200208
2012-02-1520520920320721,800207
2012-02-1420720820320815,900208
2012-02-1321021020420411,800204
2012-02-1021321320520831,100208
2012-02-0921121220721217,300212
2012-02-0820621320321312,300213
2012-02-0720420520120520,200205
2012-02-0620320520220418,100204
2012-02-0320520820120324,500203
2012-02-02202234200207157,400207
2012-02-0120220219919912,700199
2012-01-3119920219820110,600201
2012-01-3019320619320045,700200
2012-01-272092092032069,900206
2012-01-2621421520920946,900209
2012-01-2521021320821220,700212
2012-01-2421221521021029,800210
2012-01-2321021220821134,400211
2012-01-2020821020821027,500210
2012-01-1920720820420816,100208
2012-01-1820420820420713,600207
2012-01-1720020919820651,700206
2012-01-162082082012059,400205
2012-01-1320721020520829,000208
2012-01-1221321819420482,200204
2012-01-11211218208214111,200214
2012-01-1020921120820829,400208
2012-01-0621021220821274,800212
2012-01-05201219200212357,000212
2012-01-0419920119519942,600199

分割・併合履歴 ： なし