3382 (株)セブン&アイ・ホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,915	1,927	1,897	1,897	1,620,100	632.33
2009-12-29	1,919	1,934	1,894	1,916	2,384,300	638.67
2009-12-28	1,880	1,914	1,880	1,904	1,563,400	634.67
2009-12-25	1,890	1,896	1,870	1,887	1,299,800	629
2009-12-24	1,870	1,899	1,850	1,891	3,888,400	630.33
2009-12-22	1,843	1,852	1,836	1,845	2,901,700	615
2009-12-21	1,875	1,876	1,841	1,842	3,107,500	614
2009-12-18	1,878	1,878	1,831	1,831	5,128,800	610.33
2009-12-17	1,900	1,914	1,886	1,893	2,597,400	631
2009-12-16	1,882	1,920	1,881	1,884	3,344,600	628
2009-12-15	1,860	1,874	1,850	1,857	3,957,100	619
2009-12-14	1,920	1,932	1,877	1,882	4,720,700	627.33
2009-12-11	1,935	1,940	1,915	1,940	7,355,400	646.67
2009-12-10	2,035	2,040	1,944	1,951	3,668,600	650.33
2009-12-09	1,978	2,015	1,975	1,994	2,955,000	664.67
2009-12-08	2,020	2,040	2,000	2,010	2,138,700	670
2009-12-07	2,045	2,055	2,000	2,015	2,482,900	671.67
2009-12-04	2,030	2,045	2,015	2,040	1,640,100	680
2009-12-03	2,040	2,050	2,015	2,040	2,614,800	680
2009-12-02	1,997	2,040	1,997	2,025	2,794,400	675
2009-12-01	1,934	2,020	1,934	2,010	4,692,500	670
2009-11-30	1,901	1,933	1,877	1,933	4,132,100	644.33
2009-11-27	1,896	1,942	1,892	1,897	3,225,400	632.33
2009-11-26	1,900	1,934	1,900	1,912	1,629,700	637.33
2009-11-25	1,940	1,957	1,923	1,928	2,195,500	642.67
2009-11-24	1,960	1,968	1,922	1,937	2,621,400	645.67
2009-11-20	1,950	1,968	1,937	1,959	3,200,800	653
2009-11-19	1,970	1,972	1,937	1,959	3,111,100	653
2009-11-18	1,965	1,997	1,961	1,971	2,709,200	657
2009-11-17	1,953	1,968	1,933	1,958	2,408,200	652.67
2009-11-16	1,950	1,963	1,932	1,954	1,597,700	651.33
2009-11-13	1,922	1,956	1,922	1,937	3,202,800	645.67
2009-11-12	1,930	1,941	1,901	1,912	3,459,200	637.33
2009-11-11	1,965	1,965	1,933	1,948	2,051,600	649.33
2009-11-10	1,965	1,982	1,950	1,962	2,659,000	654
2009-11-09	2,000	2,005	1,952	1,956	2,407,300	652
2009-11-06	2,010	2,010	1,978	1,988	2,514,600	662.67
2009-11-05	2,020	2,030	1,998	2,005	2,474,500	668.33
2009-11-04	1,985	2,030	1,980	2,010	2,697,900	670
2009-11-02	1,980	2,005	1,980	1,996	2,208,100	665.33
2009-10-30	2,030	2,035	2,000	2,005	2,171,400	668.33
2009-10-29	2,025	2,025	1,986	1,989	6,612,800	663
2009-10-28	2,015	2,040	2,010	2,025	2,147,800	675
2009-10-27	2,055	2,065	2,010	2,020	4,184,800	673.33
2009-10-26	2,055	2,075	2,045	2,050	3,393,700	683.33
2009-10-23	2,125	2,125	2,080	2,085	3,068,100	695
2009-10-22	2,095	2,125	2,090	2,100	3,043,100	700
2009-10-21	2,155	2,160	2,100	2,105	4,649,500	701.67
2009-10-20	2,140	2,190	2,140	2,175	2,486,700	725
2009-10-19	2,150	2,165	2,135	2,160	1,810,500	720
2009-10-16	2,155	2,195	2,150	2,175	2,223,200	725
2009-10-15	2,150	2,180	2,145	2,165	2,532,600	721.67
2009-10-14	2,125	2,165	2,110	2,140	2,597,100	713.33
2009-10-13	2,145	2,165	2,115	2,115	2,265,000	705
2009-10-09	2,090	2,120	2,060	2,115	3,953,500	705
2009-10-08	2,115	2,115	2,075	2,090	2,685,100	696.67
2009-10-07	2,130	2,130	2,070	2,110	2,979,500	703.33
2009-10-06	2,180	2,180	2,110	2,120	2,266,500	706.67
2009-10-05	2,145	2,195	2,135	2,135	2,748,000	711.67
2009-10-02	2,130	2,140	2,110	2,120	2,853,900	706.67
2009-10-01	2,180	2,210	2,160	2,175	2,597,800	725
2009-09-30	2,140	2,150	2,110	2,150	1,772,400	716.67
2009-09-29	2,180	2,180	2,110	2,130	2,603,800	710
2009-09-28	2,140	2,185	2,135	2,155	2,815,500	718.33
2009-09-25	2,155	2,160	2,110	2,150	2,406,400	716.67
2009-09-24	2,160	2,195	2,145	2,180	3,894,600	726.67
2009-09-18	2,135	2,150	2,100	2,120	2,701,000	706.67
2009-09-17	2,140	2,155	2,115	2,155	2,201,200	718.33
2009-09-16	2,160	2,165	2,115	2,120	2,353,700	706.67
2009-09-15	2,155	2,170	2,135	2,145	1,785,200	715
2009-09-14	2,135	2,155	2,115	2,150	3,346,500	716.67
2009-09-11	2,175	2,175	2,140	2,155	5,806,900	718.33
2009-09-10	2,135	2,170	2,135	2,160	3,547,000	720
2009-09-09	2,115	2,130	2,090	2,120	3,325,400	706.67
2009-09-08	2,095	2,145	2,080	2,125	5,484,900	708.33
2009-09-07	2,090	2,100	2,055	2,080	3,672,500	693.33
2009-09-04	2,125	2,130	2,060	2,100	5,254,700	700
2009-09-03	2,140	2,155	2,115	2,150	3,254,900	716.67
2009-09-02	2,170	2,175	2,130	2,170	6,345,600	723.33
2009-09-01	2,235	2,260	2,220	2,230	2,860,700	743.33
2009-08-31	2,240	2,280	2,225	2,250	3,999,900	750
2009-08-28	2,245	2,245	2,200	2,215	2,508,600	738.33
2009-08-27	2,245	2,250	2,200	2,230	2,843,600	743.33
2009-08-26	2,250	2,285	2,235	2,275	2,010,600	758.33
2009-08-25	2,300	2,305	2,270	2,290	2,175,200	763.33
2009-08-24	2,250	2,315	2,245	2,300	4,053,600	766.67
2009-08-21	2,210	2,255	2,200	2,245	3,094,000	748.33
2009-08-20	2,210	2,240	2,190	2,225	3,828,400	741.67
2009-08-19	2,195	2,255	2,190	2,230	3,795,900	743.33
2009-08-18	2,170	2,215	2,170	2,200	2,762,100	733.33
2009-08-17	2,225	2,230	2,160	2,170	3,989,200	723.33
2009-08-14	2,270	2,275	2,240	2,245	2,804,800	748.33
2009-08-13	2,275	2,305	2,245	2,260	3,274,300	753.33
2009-08-12	2,320	2,370	2,295	2,295	3,272,200	765
2009-08-11	2,290	2,380	2,280	2,345	4,331,900	781.67
2009-08-10	2,325	2,325	2,265	2,280	2,088,000	760
2009-08-07	2,265	2,300	2,260	2,285	3,522,600	761.67
2009-08-06	2,260	2,280	2,250	2,260	2,269,800	753.33
2009-08-05	2,290	2,305	2,245	2,245	2,703,300	748.33
2009-08-04	2,215	2,285	2,210	2,270	4,326,900	756.67
2009-08-03	2,235	2,240	2,200	2,210	1,330,300	736.67
2009-07-31	2,220	2,230	2,200	2,220	2,544,200	740
2009-07-30	2,200	2,215	2,165	2,185	2,288,100	728.33
2009-07-29	2,210	2,235	2,200	2,210	1,717,200	736.67
2009-07-28	2,200	2,235	2,190	2,230	3,721,200	743.33
2009-07-27	2,180	2,220	2,170	2,200	4,151,900	733.33
2009-07-24	2,215	2,220	2,135	2,170	4,807,600	723.33
2009-07-23	2,240	2,255	2,210	2,215	2,334,200	738.33
2009-07-22	2,210	2,290	2,205	2,245	4,839,800	748.33
2009-07-21	2,215	2,215	2,165	2,190	2,573,700	730
2009-07-17	2,135	2,185	2,125	2,160	4,283,000	720
2009-07-16	2,125	2,135	2,085	2,100	5,447,300	700
2009-07-15	2,135	2,160	2,110	2,150	3,635,100	716.67
2009-07-14	2,160	2,160	2,105	2,135	4,385,600	711.67
2009-07-13	2,110	2,135	2,095	2,100	4,140,300	700
2009-07-10	2,090	2,135	2,065	2,120	4,547,700	706.67
2009-07-09	2,100	2,100	2,055	2,070	3,412,500	690
2009-07-08	2,155	2,170	2,110	2,120	5,540,400	706.67
2009-07-07	2,120	2,165	2,110	2,150	6,059,900	716.67
2009-07-06	2,150	2,175	2,135	2,150	4,136,000	716.67
2009-07-03	2,200	2,205	2,120	2,190	7,375,000	730
2009-07-02	2,340	2,340	2,300	2,305	2,762,200	768.33
2009-07-01	2,290	2,345	2,280	2,300	3,809,300	766.67
2009-06-30	2,245	2,280	2,225	2,270	3,405,400	756.67
2009-06-29	2,215	2,250	2,210	2,215	3,642,100	738.33
2009-06-26	2,220	2,250	2,210	2,250	3,925,000	750
2009-06-25	2,240	2,260	2,200	2,230	4,710,500	743.33
2009-06-24	2,270	2,275	2,200	2,230	4,855,200	743.33
2009-06-23	2,275	2,295	2,225	2,280	4,957,800	760
2009-06-22	2,355	2,365	2,315	2,315	2,158,400	771.67
2009-06-19	2,365	2,375	2,315	2,325	2,436,200	775
2009-06-18	2,310	2,380	2,305	2,345	3,446,500	781.67
2009-06-17	2,325	2,365	2,300	2,340	3,314,000	780
2009-06-16	2,350	2,370	2,290	2,295	2,894,900	765
2009-06-15	2,360	2,425	2,355	2,400	3,264,100	800
2009-06-12	2,320	2,420	2,305	2,380	12,051,700	793.33
2009-06-11	2,305	2,310	2,270	2,275	2,546,000	758.33
2009-06-10	2,320	2,335	2,305	2,330	2,303,000	776.67
2009-06-09	2,265	2,280	2,245	2,280	2,789,900	760
2009-06-08	2,300	2,320	2,285	2,295	2,082,300	765
2009-06-05	2,310	2,310	2,270	2,290	2,816,800	763.33
2009-06-04	2,265	2,310	2,260	2,295	4,668,200	765
2009-06-03	2,280	2,305	2,275	2,275	1,980,800	758.33
2009-06-02	2,330	2,335	2,295	2,300	3,010,500	766.67
2009-06-01	2,320	2,335	2,295	2,325	2,030,400	775
2009-05-29	2,320	2,330	2,270	2,300	4,356,100	766.67
2009-05-28	2,320	2,360	2,320	2,340	2,231,000	780
2009-05-27	2,380	2,390	2,330	2,345	2,829,200	781.67
2009-05-26	2,375	2,390	2,345	2,380	2,228,900	793.33
2009-05-25	2,335	2,390	2,335	2,350	3,420,400	783.33
2009-05-22	2,330	2,395	2,320	2,375	2,509,800	791.67
2009-05-21	2,385	2,395	2,350	2,360	2,369,500	786.67
2009-05-20	2,460	2,465	2,415	2,415	2,168,900	805
2009-05-19	2,430	2,430	2,375	2,390	2,906,200	796.67
2009-05-18	2,380	2,385	2,335	2,340	2,371,100	780
2009-05-15	2,330	2,410	2,320	2,390	4,038,900	796.67
2009-05-14	2,300	2,330	2,280	2,315	3,858,300	771.67
2009-05-13	2,340	2,390	2,310	2,375	3,865,600	791.67
2009-05-12	2,310	2,335	2,290	2,300	3,035,900	766.67
2009-05-11	2,310	2,320	2,250	2,310	3,468,200	770
2009-05-08	2,250	2,285	2,205	2,270	3,885,700	756.67
2009-05-07	2,310	2,315	2,180	2,210	5,529,700	736.67
2009-05-01	2,245	2,265	2,205	2,230	3,024,600	743.33
2009-04-30	2,165	2,240	2,150	2,225	4,765,200	741.67
2009-04-28	2,120	2,170	2,115	2,115	4,081,300	705
2009-04-27	2,170	2,190	2,135	2,160	2,657,000	720
2009-04-24	2,155	2,170	2,110	2,130	3,906,000	710
2009-04-23	2,145	2,185	2,125	2,170	3,166,500	723.33
2009-04-22	2,150	2,170	2,120	2,150	2,168,700	716.67
2009-04-21	2,100	2,205	2,090	2,160	3,885,200	720
2009-04-20	2,205	2,205	2,140	2,165	2,376,100	721.67
2009-04-17	2,235	2,240	2,170	2,200	3,119,800	733.33
2009-04-16	2,190	2,235	2,165	2,185	4,076,300	728.33
2009-04-15	2,190	2,190	2,120	2,150	3,897,900	716.67
2009-04-14	2,100	2,135	2,065	2,110	4,657,500	703.33
2009-04-13	2,115	2,170	2,080	2,105	6,000,300	701.67
2009-04-10	2,350	2,355	2,180	2,220	5,072,900	740
2009-04-09	2,270	2,320	2,230	2,310	2,861,300	770
2009-04-08	2,205	2,275	2,195	2,270	3,931,400	756.67
2009-04-07	2,190	2,215	2,160	2,180	3,042,100	726.67
2009-04-06	2,270	2,275	2,175	2,185	2,957,000	728.33
2009-04-03	2,320	2,320	2,225	2,235	3,027,200	745
2009-04-02	2,245	2,310	2,200	2,285	3,364,700	761.67
2009-04-01	2,200	2,235	2,165	2,190	3,015,900	730
2009-03-31	2,195	2,255	2,145	2,160	4,523,600	720
2009-03-30	2,255	2,290	2,155	2,155	3,473,600	718.33
2009-03-27	2,295	2,320	2,245	2,250	4,153,100	750
2009-03-26	2,255	2,295	2,210	2,290	5,571,900	763.33
2009-03-25	2,165	2,205	2,115	2,200	5,587,000	733.33
2009-03-24	2,090	2,160	2,075	2,150	5,508,200	716.67
2009-03-23	1,955	2,030	1,953	2,030	3,998,500	676.67
2009-03-19	1,980	1,994	1,920	1,953	5,526,900	651
2009-03-18	2,070	2,070	1,985	2,015	3,490,400	671.67
2009-03-17	2,015	2,050	1,985	2,030	3,532,900	676.67
2009-03-16	1,969	2,030	1,961	1,992	3,653,300	664
2009-03-13	1,915	1,967	1,906	1,950	7,705,100	650
2009-03-12	1,991	2,005	1,904	1,906	5,760,800	635.33
2009-03-11	2,000	2,025	1,974	2,005	5,101,200	668.33
2009-03-10	1,964	1,983	1,901	1,921	4,840,800	640.33
2009-03-09	1,978	2,020	1,943	1,974	4,225,600	658
2009-03-06	2,010	2,015	1,937	1,948	9,312,000	649.33
2009-03-05	2,095	2,095	2,035	2,050	3,727,700	683.33
2009-03-04	2,010	2,120	2,005	2,100	5,808,800	700
2009-03-03	2,020	2,130	2,010	2,040	5,464,200	680
2009-03-02	2,055	2,100	2,030	2,060	5,730,700	686.67
2009-02-27	2,055	2,205	2,035	2,195	14,806,300	731.67
2009-02-26	1,970	2,005	1,962	1,983	7,266,900	661
2009-02-25	2,065	2,075	1,986	2,010	5,862,300	670
2009-02-24	2,010	2,075	1,986	2,070	6,109,400	690
2009-02-23	2,075	2,165	2,070	2,115	4,397,600	705
2009-02-20	2,175	2,230	2,115	2,135	5,395,000	711.67
2009-02-19	2,300	2,315	2,250	2,260	3,830,200	753.33
2009-02-18	2,300	2,345	2,275	2,335	3,598,700	778.33
2009-02-17	2,290	2,335	2,280	2,320	3,669,800	773.33
2009-02-16	2,340	2,405	2,305	2,325	2,891,900	775
2009-02-13	2,345	2,405	2,300	2,350	5,850,400	783.33
2009-02-12	2,150	2,290	2,120	2,265	7,920,000	755
2009-02-10	2,310	2,325	2,185	2,220	6,844,500	740
2009-02-09	2,410	2,410	2,265	2,270	4,724,800	756.67
2009-02-06	2,405	2,425	2,350	2,365	3,418,400	788.33
2009-02-05	2,470	2,470	2,385	2,400	2,738,000	800
2009-02-04	2,455	2,470	2,415	2,450	3,289,900	816.67
2009-02-03	2,465	2,555	2,450	2,480	3,979,200	826.67
2009-02-02	2,435	2,460	2,370	2,435	2,709,400	811.67
2009-01-30	2,455	2,460	2,410	2,435	2,943,300	811.67
2009-01-29	2,500	2,515	2,440	2,480	4,938,600	826.67
2009-01-28	2,525	2,560	2,460	2,480	3,352,300	826.67
2009-01-27	2,515	2,585	2,510	2,565	2,900,000	855
2009-01-26	2,470	2,515	2,460	2,475	2,129,700	825
2009-01-23	2,575	2,580	2,470	2,470	3,265,600	823.33
2009-01-22	2,540	2,600	2,475	2,595	5,772,700	865
2009-01-21	2,440	2,520	2,410	2,505	6,184,600	835
2009-01-20	2,500	2,510	2,425	2,460	4,457,800	820
2009-01-19	2,620	2,640	2,525	2,550	2,508,500	850
2009-01-16	2,545	2,620	2,535	2,610	3,082,800	870
2009-01-15	2,550	2,570	2,515	2,520	4,173,000	840
2009-01-14	2,650	2,660	2,605	2,630	2,784,500	876.67
2009-01-13	2,730	2,755	2,660	2,670	3,461,900	890
2009-01-09	2,815	2,855	2,730	2,745	4,580,400	915
2009-01-08	2,725	2,780	2,705	2,750	6,350,600	916.67
2009-01-07	2,830	2,830	2,645	2,655	8,576,400	885
2009-01-06	2,990	3,000	2,860	2,890	2,911,500	963.33
2009-01-05	3,100	3,120	2,975	3,000	1,763,100	1,000

分割・併合履歴： [2024-02-28]1株→3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

3382 (株)セブン&アイ・ホールディングス の時系列データ [2009年度]

3382 (株)セブン&アイ・ホールディングスの時系列データ [2009年度]