3382 (株)セブン&アイ・ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,177	2,198	2,160	2,170	1,274,300	723.33
2010-12-29	2,179	2,194	2,173	2,184	1,385,900	728
2010-12-28	2,200	2,214	2,180	2,180	1,459,900	726.67
2010-12-27	2,189	2,205	2,188	2,197	1,417,000	732.33
2010-12-24	2,170	2,195	2,170	2,189	1,197,200	729.67
2010-12-22	2,175	2,205	2,174	2,192	2,105,300	730.67
2010-12-21	2,169	2,196	2,162	2,192	3,495,100	730.67
2010-12-20	2,164	2,165	2,124	2,136	3,341,300	712
2010-12-17	2,164	2,179	2,157	2,157	3,221,500	719
2010-12-16	2,165	2,184	2,155	2,156	2,068,700	718.67
2010-12-15	2,122	2,158	2,121	2,145	3,138,000	715
2010-12-14	2,133	2,163	2,130	2,161	2,534,200	720.33
2010-12-13	2,131	2,136	2,116	2,136	2,903,200	712
2010-12-10	2,148	2,176	2,105	2,165	9,180,400	721.67
2010-12-09	2,076	2,119	2,075	2,116	3,636,800	705.33
2010-12-08	2,088	2,099	2,068	2,091	3,071,600	697
2010-12-07	2,085	2,088	2,064	2,072	3,220,700	690.67
2010-12-06	2,098	2,115	2,082	2,087	2,265,900	695.67
2010-12-03	2,129	2,147	2,090	2,104	2,617,000	701.33
2010-12-02	2,105	2,133	2,105	2,119	3,710,500	706.33
2010-12-01	2,052	2,091	2,051	2,090	3,283,000	696.67
2010-11-30	2,040	2,078	2,039	2,045	3,799,300	681.67
2010-11-29	2,070	2,095	2,065	2,083	2,673,900	694.33
2010-11-26	2,066	2,068	2,049	2,050	2,496,300	683.33
2010-11-25	2,100	2,100	2,060	2,062	2,883,700	687.33
2010-11-24	2,095	2,119	2,065	2,073	3,822,900	691
2010-11-22	2,156	2,160	2,111	2,114	2,643,900	704.67
2010-11-19	2,115	2,116	2,090	2,106	4,215,000	702
2010-11-18	2,065	2,121	2,056	2,118	5,196,200	706
2010-11-17	2,029	2,062	2,017	2,043	3,715,800	681
2010-11-16	1,985	2,048	1,958	2,019	5,094,400	673
2010-11-15	1,987	1,987	1,962	1,981	2,298,100	660.33
2010-11-12	1,965	1,979	1,963	1,970	2,973,400	656.67
2010-11-11	2,001	2,004	1,975	1,984	3,516,900	661.33
2010-11-10	1,950	2,010	1,940	2,000	5,371,000	666.67
2010-11-09	1,933	1,945	1,917	1,930	2,516,500	643.33
2010-11-08	1,930	1,951	1,925	1,934	2,723,700	644.67
2010-11-05	1,943	1,949	1,911	1,911	3,347,400	637
2010-11-04	1,910	1,942	1,888	1,897	3,158,100	632.33
2010-11-02	1,860	1,880	1,853	1,876	1,989,500	625.33
2010-11-01	1,874	1,880	1,848	1,857	2,765,800	619
2010-10-29	1,907	1,907	1,869	1,873	2,491,100	624.33
2010-10-28	1,895	1,912	1,888	1,904	2,200,500	634.67
2010-10-27	1,918	1,918	1,885	1,905	1,995,500	635
2010-10-26	1,918	1,924	1,895	1,896	2,421,900	632
2010-10-25	1,910	1,920	1,905	1,912	1,295,200	637.33
2010-10-22	1,935	1,938	1,917	1,924	1,527,600	641.33
2010-10-21	1,923	1,934	1,903	1,934	2,409,300	644.67
2010-10-20	1,928	1,945	1,898	1,935	2,248,900	645
2010-10-19	1,937	1,959	1,931	1,938	1,760,400	646
2010-10-18	1,925	1,951	1,917	1,945	1,364,600	648.33
2010-10-15	1,956	1,959	1,923	1,926	2,448,000	642
2010-10-14	1,951	1,959	1,934	1,948	2,255,900	649.33
2010-10-13	1,935	1,954	1,919	1,923	2,673,200	641
2010-10-12	2,015	2,015	1,943	1,949	3,459,400	649.67
2010-10-08	2,052	2,052	1,960	1,975	6,877,400	658.33
2010-10-07	2,025	2,064	2,021	2,051	5,840,800	683.67
2010-10-06	1,967	1,977	1,952	1,974	2,907,100	658
2010-10-05	1,929	1,935	1,891	1,932	3,632,300	644
2010-10-04	1,948	1,957	1,927	1,939	2,551,500	646.33
2010-10-01	1,963	1,967	1,928	1,941	2,565,100	647
2010-09-30	1,978	1,981	1,951	1,956	3,149,900	652
2010-09-29	1,975	1,984	1,967	1,981	3,484,500	660.33
2010-09-28	1,975	1,979	1,968	1,969	1,615,900	656.33
2010-09-27	1,973	1,979	1,961	1,974	2,499,600	658
2010-09-24	1,963	1,974	1,943	1,946	3,821,900	648.67
2010-09-22	1,980	2,002	1,970	1,988	2,492,600	662.67
2010-09-21	2,000	2,000	1,969	1,970	2,151,200	656.67
2010-09-17	1,989	1,995	1,967	1,979	3,063,500	659.67
2010-09-16	1,988	1,991	1,947	1,954	3,264,400	651.33
2010-09-15	1,945	1,983	1,928	1,957	3,719,400	652.33
2010-09-14	1,961	1,968	1,946	1,954	3,103,700	651.33
2010-09-13	2,009	2,019	1,973	1,974	2,859,500	658
2010-09-10	1,964	2,017	1,961	2,010	5,418,400	670
2010-09-09	1,985	1,990	1,954	1,963	2,128,700	654.33
2010-09-08	2,001	2,004	1,950	1,972	2,314,600	657.33
2010-09-07	1,991	2,028	1,990	2,017	2,642,900	672.33
2010-09-06	1,989	2,013	1,970	2,009	2,408,000	669.67
2010-09-03	1,986	1,989	1,965	1,984	2,032,800	661.33
2010-09-02	1,995	1,999	1,974	1,984	3,015,000	661.33
2010-09-01	1,929	1,964	1,911	1,958	3,569,700	652.67
2010-08-31	1,966	1,971	1,909	1,920	4,138,800	640
2010-08-30	1,988	2,008	1,983	1,994	2,308,000	664.67
2010-08-27	1,934	1,975	1,934	1,975	2,750,200	658.33
2010-08-26	1,981	1,985	1,960	1,985	2,775,800	661.67
2010-08-25	1,994	1,995	1,956	1,980	4,521,400	660
2010-08-24	2,013	2,027	2,011	2,016	2,474,600	672
2010-08-23	2,014	2,028	2,010	2,028	2,184,500	676
2010-08-20	2,012	2,024	2,008	2,013	1,911,600	671
2010-08-19	2,042	2,043	2,012	2,032	2,932,600	677.33
2010-08-18	2,037	2,062	2,003	2,054	2,576,400	684.67
2010-08-17	2,000	2,031	1,992	2,026	1,213,800	675.33
2010-08-16	2,000	2,019	2,000	2,019	2,840,800	673
2010-08-13	2,013	2,052	2,006	2,046	2,559,200	682
2010-08-12	1,997	2,033	1,989	2,012	2,690,800	670.67
2010-08-11	2,066	2,078	2,023	2,035	2,953,200	678.33
2010-08-10	2,113	2,117	2,090	2,098	1,554,800	699.33
2010-08-09	2,098	2,102	2,086	2,098	1,517,400	699.33
2010-08-06	2,067	2,092	2,061	2,088	1,370,700	696
2010-08-05	2,089	2,107	2,081	2,096	2,233,800	698.67
2010-08-04	2,085	2,085	2,046	2,053	1,697,800	684.33
2010-08-03	2,099	2,103	2,067	2,083	2,136,500	694.33
2010-08-02	2,070	2,089	2,048	2,064	1,632,900	688
2010-07-30	2,080	2,087	2,051	2,069	3,409,800	689.67
2010-07-29	2,045	2,074	2,044	2,072	4,017,900	690.67
2010-07-28	2,088	2,107	2,077	2,095	2,535,400	698.33
2010-07-27	2,050	2,077	2,039	2,068	2,692,900	689.33
2010-07-26	2,049	2,053	2,034	2,043	2,175,400	681
2010-07-23	2,045	2,062	2,025	2,049	3,732,500	683
2010-07-22	2,045	2,065	2,037	2,065	3,863,400	688.33
2010-07-21	2,034	2,036	2,011	2,029	2,346,500	676.33
2010-07-20	2,034	2,042	2,017	2,031	3,083,800	677
2010-07-16	2,070	2,080	2,040	2,046	2,448,600	682
2010-07-15	2,048	2,080	2,048	2,072	1,971,900	690.67
2010-07-14	2,093	2,109	2,076	2,080	1,715,900	693.33
2010-07-13	2,050	2,068	2,048	2,065	2,274,400	688.33
2010-07-12	2,059	2,074	2,043	2,051	3,163,900	683.67
2010-07-09	2,097	2,097	2,045	2,054	5,260,500	684.67
2010-07-08	2,077	2,095	2,055	2,069	2,677,400	689.67
2010-07-07	2,060	2,060	2,035	2,054	2,543,700	684.67
2010-07-06	2,035	2,071	2,027	2,057	3,106,900	685.67
2010-07-05	1,997	2,064	1,996	2,050	3,598,000	683.33
2010-07-02	2,028	2,036	1,965	1,983	4,863,700	661
2010-07-01	2,006	2,042	2,002	2,025	2,288,600	675
2010-06-30	2,023	2,068	2,023	2,047	3,027,300	682.33
2010-06-29	2,081	2,095	2,052	2,057	1,645,800	685.67
2010-06-28	2,095	2,114	2,064	2,066	1,328,900	688.67
2010-06-25	2,018	2,099	2,018	2,080	4,104,500	693.33
2010-06-24	2,105	2,137	2,095	2,109	2,487,300	703
2010-06-23	2,121	2,137	2,117	2,121	1,944,200	707
2010-06-22	2,172	2,176	2,134	2,139	4,143,500	713
2010-06-21	2,209	2,240	2,195	2,203	2,750,100	734.33
2010-06-18	2,169	2,170	2,132	2,159	1,749,200	719.67
2010-06-17	2,161	2,170	2,149	2,152	1,580,400	717.33
2010-06-16	2,145	2,182	2,139	2,160	2,347,300	720
2010-06-15	2,085	2,133	2,085	2,123	3,778,400	707.67
2010-06-14	2,050	2,085	2,050	2,071	2,443,100	690.33
2010-06-11	2,050	2,051	2,041	2,043	6,115,000	681
2010-06-10	2,046	2,053	2,025	2,032	3,115,300	677.33
2010-06-09	2,010	2,034	1,998	2,028	3,064,100	676
2010-06-08	2,047	2,048	2,023	2,039	2,889,800	679.67
2010-06-07	2,050	2,053	2,015	2,025	3,916,700	675
2010-06-04	2,128	2,136	2,101	2,111	3,371,100	703.67
2010-06-03	2,079	2,098	2,071	2,087	2,516,200	695.67
2010-06-02	2,066	2,081	2,050	2,059	3,251,700	686.33
2010-06-01	2,116	2,120	2,092	2,104	1,923,400	701.33
2010-05-31	2,095	2,113	2,080	2,099	1,877,600	699.67
2010-05-28	2,095	2,117	2,071	2,102	3,472,000	700.67
2010-05-27	2,057	2,086	2,049	2,080	2,605,500	693.33
2010-05-26	2,093	2,106	2,058	2,064	4,010,200	688
2010-05-25	2,110	2,115	2,083	2,090	2,704,200	696.67
2010-05-24	2,125	2,150	2,116	2,138	2,456,600	712.67
2010-05-21	2,140	2,164	2,135	2,149	4,208,700	716.33
2010-05-20	2,230	2,231	2,189	2,193	4,000,500	731
2010-05-19	2,215	2,245	2,205	2,237	4,159,000	745.67
2010-05-18	2,257	2,273	2,249	2,249	4,475,300	749.67
2010-05-17	2,271	2,272	2,251	2,256	4,135,400	752
2010-05-14	2,301	2,314	2,291	2,294	5,351,400	764.67
2010-05-13	2,364	2,365	2,338	2,347	3,503,100	782.33
2010-05-12	2,332	2,361	2,321	2,349	4,536,300	783
2010-05-11	2,340	2,354	2,326	2,331	4,826,900	777
2010-05-10	2,284	2,320	2,275	2,317	5,038,400	772.33
2010-05-07	2,275	2,337	2,261	2,332	4,922,400	777.33
2010-05-06	2,369	2,375	2,325	2,361	5,049,700	787
2010-04-30	2,387	2,419	2,387	2,407	3,468,200	802.33
2010-04-28	2,400	2,408	2,372	2,380	4,313,000	793.33
2010-04-27	2,435	2,449	2,418	2,443	2,907,500	814.33
2010-04-26	2,402	2,446	2,399	2,445	3,209,800	815
2010-04-23	2,361	2,398	2,360	2,397	4,528,700	799
2010-04-22	2,387	2,426	2,370	2,411	5,656,400	803.67
2010-04-21	2,406	2,413	2,381	2,388	5,426,300	796
2010-04-20	2,400	2,422	2,395	2,405	3,693,000	801.67
2010-04-19	2,395	2,414	2,390	2,397	3,307,300	799
2010-04-16	2,442	2,450	2,405	2,405	5,677,700	801.67
2010-04-15	2,419	2,468	2,415	2,462	5,555,300	820.67
2010-04-14	2,405	2,427	2,377	2,386	3,665,600	795.33
2010-04-13	2,413	2,418	2,369	2,418	3,895,600	806
2010-04-12	2,454	2,455	2,412	2,416	4,886,500	805.33
2010-04-09	2,414	2,458	2,401	2,456	9,773,200	818.67
2010-04-08	2,331	2,339	2,300	2,314	3,796,200	771.33
2010-04-07	2,354	2,368	2,339	2,355	3,547,000	785
2010-04-06	2,370	2,386	2,327	2,347	4,363,900	782.33
2010-04-05	2,350	2,377	2,350	2,369	2,794,400	789.67
2010-04-02	2,345	2,346	2,314	2,346	3,265,700	782
2010-04-01	2,300	2,330	2,265	2,319	4,682,400	773
2010-03-31	2,224	2,272	2,223	2,259	3,377,100	753
2010-03-30	2,233	2,245	2,212	2,239	3,991,700	746.33
2010-03-29	2,234	2,259	2,222	2,232	6,195,900	744
2010-03-26	2,156	2,174	2,139	2,170	3,478,300	723.33
2010-03-25	2,162	2,170	2,104	2,120	5,131,100	706.67
2010-03-24	2,167	2,187	2,156	2,174	6,030,100	724.67
2010-03-23	2,095	2,143	2,078	2,117	5,366,300	705.67
2010-03-19	2,070	2,099	2,068	2,094	3,705,300	698
2010-03-18	2,074	2,074	2,044	2,047	1,681,000	682.33
2010-03-17	2,076	2,080	2,059	2,066	2,739,500	688.67
2010-03-16	2,038	2,064	2,034	2,055	2,570,100	685
2010-03-15	2,051	2,063	2,032	2,048	2,242,100	682.67
2010-03-12	2,038	2,060	2,018	2,053	7,949,000	684.33
2010-03-11	1,997	2,020	1,989	2,020	3,829,500	673.33
2010-03-10	1,956	1,967	1,948	1,959	2,646,800	653
2010-03-09	1,977	1,989	1,966	1,969	2,325,300	656.33
2010-03-08	1,987	1,998	1,971	1,993	3,720,500	664.33
2010-03-05	1,950	1,975	1,933	1,942	3,704,300	647.33
2010-03-04	1,961	1,966	1,938	1,941	2,393,300	647
2010-03-03	2,005	2,006	1,957	1,972	4,123,100	657.33
2010-03-02	1,988	1,995	1,978	1,985	2,582,700	661.67
2010-03-01	2,008	2,015	1,989	1,992	2,693,000	664
2010-02-26	1,952	2,005	1,952	2,004	3,762,700	668
2010-02-25	1,948	1,981	1,945	1,971	4,032,900	657
2010-02-24	1,940	1,950	1,919	1,938	3,527,000	646
2010-02-23	2,023	2,028	1,996	2,001	2,637,300	667
2010-02-22	1,998	2,033	1,994	2,015	3,706,500	671.67
2010-02-19	1,980	1,984	1,949	1,953	1,696,700	651
2010-02-18	1,977	1,996	1,973	1,980	2,091,800	660
2010-02-17	1,952	1,973	1,941	1,968	2,109,300	656
2010-02-16	1,943	1,950	1,921	1,930	1,857,500	643.33
2010-02-15	1,963	1,975	1,936	1,942	2,580,400	647.33
2010-02-12	1,988	1,997	1,958	1,975	3,665,500	658.33
2010-02-10	1,939	1,952	1,930	1,937	1,955,000	645.67
2010-02-09	1,932	1,948	1,926	1,926	2,714,800	642
2010-02-08	2,004	2,004	1,956	1,966	2,843,900	655.33
2010-02-05	1,978	2,006	1,964	2,000	3,990,600	666.67
2010-02-04	2,047	2,057	2,006	2,028	3,735,600	676
2010-02-03	1,995	2,026	1,993	2,010	3,121,700	670
2010-02-02	1,977	1,999	1,962	1,993	2,493,100	664.33
2010-02-01	1,966	1,987	1,945	1,982	2,518,000	660.67
2010-01-29	1,995	1,996	1,965	1,977	3,369,900	659
2010-01-28	1,986	2,010	1,969	1,996	3,987,700	665.33
2010-01-27	1,955	1,999	1,950	1,985	5,190,300	661.67
2010-01-26	1,957	1,970	1,924	1,925	3,030,800	641.67
2010-01-25	1,947	1,983	1,947	1,981	3,242,400	660.33
2010-01-22	1,985	1,987	1,943	1,948	4,803,800	649.33
2010-01-21	1,970	2,008	1,968	2,006	5,152,900	668.67
2010-01-20	2,030	2,051	2,005	2,010	3,634,500	670
2010-01-19	2,030	2,071	2,025	2,050	1,915,600	683.33
2010-01-18	2,050	2,067	2,041	2,055	2,765,100	685
2010-01-15	2,025	2,075	2,013	2,075	5,188,700	691.67
2010-01-14	2,013	2,020	1,992	2,010	2,682,700	670
2010-01-13	2,009	2,028	2,007	2,012	2,097,800	670.67
2010-01-12	2,002	2,011	1,987	2,009	3,701,000	669.67
2010-01-08	2,006	2,026	1,955	1,983	4,385,400	661
2010-01-07	1,998	2,004	1,971	1,985	3,461,800	661.67
2010-01-06	1,943	1,993	1,937	1,987	3,043,700	662.33
2010-01-05	1,948	1,948	1,927	1,932	2,869,900	644
2010-01-04	1,923	1,937	1,911	1,912	1,317,500	637.33

分割・併合履歴： [2024-02-28]1株→3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

3382 (株)セブン&アイ・ホールディングス の時系列データ [2010年度]

3382 (株)セブン&アイ・ホールディングスの時系列データ [2010年度]