3382 (株)セブン&アイ・ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,139	2,149	2,132	2,145	1,269,000	715
2011-12-29	2,136	2,146	2,128	2,139	937,600	713
2011-12-28	2,135	2,153	2,131	2,135	1,438,700	711.67
2011-12-27	2,125	2,131	2,110	2,123	783,400	707.67
2011-12-26	2,150	2,150	2,121	2,127	831,200	709
2011-12-22	2,118	2,143	2,117	2,130	1,698,700	710
2011-12-21	2,138	2,140	2,115	2,132	1,963,700	710.67
2011-12-20	2,117	2,119	2,091	2,110	1,633,700	703.33
2011-12-19	2,117	2,120	2,084	2,096	3,276,000	698.67
2011-12-16	2,142	2,162	2,137	2,145	2,282,200	715
2011-12-15	2,133	2,151	2,124	2,140	2,529,300	713.33
2011-12-14	2,139	2,155	2,122	2,149	2,058,900	716.33
2011-12-13	2,121	2,147	2,108	2,144	2,466,100	714.67
2011-12-12	2,188	2,190	2,144	2,146	2,360,400	715.33
2011-12-09	2,136	2,153	2,122	2,140	5,528,500	713.33
2011-12-08	2,162	2,178	2,149	2,156	1,633,900	718.67
2011-12-07	2,153	2,176	2,144	2,173	3,112,700	724.33
2011-12-06	2,143	2,175	2,132	2,152	2,149,700	717.33
2011-12-05	2,163	2,163	2,129	2,144	1,683,300	714.67
2011-12-02	2,115	2,139	2,107	2,134	3,141,000	711.33
2011-12-01	2,139	2,148	2,079	2,086	3,992,300	695.33
2011-11-30	2,090	2,141	2,090	2,127	4,750,300	709
2011-11-29	2,076	2,100	2,065	2,100	2,656,100	700
2011-11-28	2,085	2,088	2,052	2,063	1,887,400	687.67
2011-11-25	2,052	2,079	2,050	2,051	2,366,100	683.67
2011-11-24	2,080	2,091	2,058	2,063	3,061,100	687.67
2011-11-22	2,111	2,132	2,091	2,097	2,937,000	699
2011-11-21	2,075	2,137	2,074	2,120	2,505,600	706.67
2011-11-18	2,056	2,083	2,049	2,074	2,447,100	691.33
2011-11-17	2,074	2,089	2,045	2,085	2,203,900	695
2011-11-16	2,091	2,104	2,070	2,091	1,229,300	697
2011-11-15	2,105	2,123	2,095	2,105	1,210,300	701.67
2011-11-14	2,150	2,151	2,117	2,123	1,316,300	707.67
2011-11-11	2,145	2,156	2,111	2,121	2,145,600	707
2011-11-10	2,161	2,181	2,129	2,130	2,469,500	710
2011-11-09	2,156	2,185	2,140	2,179	2,300,800	726.33
2011-11-08	2,126	2,148	2,116	2,131	1,705,800	710.33
2011-11-07	2,122	2,137	2,113	2,127	1,430,000	709
2011-11-04	2,143	2,153	2,112	2,132	3,657,700	710.67
2011-11-02	2,107	2,161	2,103	2,144	5,140,900	714.67
2011-11-01	2,087	2,134	2,082	2,113	2,644,400	704.33
2011-10-31	2,100	2,129	2,094	2,106	2,464,800	702
2011-10-28	2,111	2,121	2,098	2,113	3,141,300	704.33
2011-10-27	2,073	2,100	2,066	2,085	2,633,800	695
2011-10-26	2,075	2,096	2,056	2,085	2,851,300	695
2011-10-25	2,140	2,143	2,099	2,108	3,465,200	702.67
2011-10-24	2,153	2,178	2,139	2,142	2,227,600	714
2011-10-21	2,140	2,148	2,122	2,140	1,664,100	713.33
2011-10-20	2,180	2,180	2,137	2,150	3,126,800	716.67
2011-10-19	2,167	2,189	2,149	2,188	2,470,200	729.33
2011-10-18	2,190	2,196	2,161	2,166	2,480,100	722
2011-10-17	2,235	2,240	2,163	2,172	4,014,700	724
2011-10-14	2,241	2,241	2,200	2,233	3,259,800	744.33
2011-10-13	2,270	2,270	2,232	2,242	3,232,800	747.33
2011-10-12	2,267	2,290	2,255	2,258	2,310,400	752.67
2011-10-11	2,277	2,279	2,230	2,266	3,269,700	755.33
2011-10-07	2,238	2,274	2,237	2,255	2,575,300	751.67
2011-10-06	2,290	2,297	2,215	2,232	7,162,700	744
2011-10-05	2,200	2,308	2,180	2,304	7,048,800	768
2011-10-04	2,207	2,243	2,178	2,193	2,946,100	731
2011-10-03	2,141	2,224	2,141	2,207	4,060,700	735.67
2011-09-30	2,192	2,201	2,145	2,189	6,038,900	729.67
2011-09-29	2,223	2,224	2,147	2,185	7,126,500	728.33
2011-09-28	2,210	2,250	2,200	2,243	3,616,100	747.67
2011-09-27	2,177	2,231	2,155	2,231	3,228,800	743.67
2011-09-26	2,160	2,180	2,120	2,164	3,467,300	721.33
2011-09-22	2,136	2,171	2,125	2,163	3,139,400	721
2011-09-21	2,155	2,193	2,150	2,186	3,191,700	728.67
2011-09-20	2,147	2,154	2,137	2,150	2,604,600	716.67
2011-09-16	2,160	2,165	2,122	2,145	2,675,700	715
2011-09-15	2,152	2,165	2,138	2,143	3,071,100	714.33
2011-09-14	2,131	2,157	2,124	2,124	3,780,900	708
2011-09-13	2,103	2,132	2,084	2,126	4,415,000	708.67
2011-09-12	2,084	2,099	2,061	2,083	2,845,400	694.33
2011-09-09	2,094	2,113	2,087	2,093	5,665,900	697.67
2011-09-08	2,058	2,084	2,058	2,084	3,181,000	694.67
2011-09-07	2,070	2,074	2,041	2,046	3,912,800	682
2011-09-06	2,039	2,086	2,031	2,055	3,974,200	685
2011-09-05	2,020	2,042	2,018	2,033	1,983,400	677.67
2011-09-02	2,026	2,049	2,026	2,036	3,627,100	678.67
2011-09-01	2,045	2,072	2,036	2,059	3,522,600	686.33
2011-08-31	2,002	2,026	1,999	2,018	2,624,800	672.67
2011-08-30	2,030	2,035	1,994	1,997	3,185,200	665.67
2011-08-29	2,007	2,030	2,000	2,003	2,742,700	667.67
2011-08-26	2,042	2,053	2,022	2,027	2,647,700	675.67
2011-08-25	2,066	2,072	2,046	2,053	2,649,100	684.33
2011-08-24	2,060	2,072	2,029	2,040	3,311,500	680
2011-08-23	2,060	2,063	2,036	2,049	3,985,200	683
2011-08-22	2,040	2,046	2,015	2,034	2,682,700	678
2011-08-19	2,010	2,051	2,010	2,043	3,167,000	681
2011-08-18	2,043	2,063	2,033	2,059	3,276,000	686.33
2011-08-17	2,022	2,041	2,015	2,040	3,735,400	680
2011-08-16	2,027	2,036	2,002	2,013	5,296,900	671
2011-08-15	2,055	2,075	2,024	2,046	4,999,500	682
2011-08-12	2,096	2,104	2,058	2,080	3,113,900	693.33
2011-08-11	2,002	2,084	2,001	2,083	4,230,100	694.33
2011-08-10	2,058	2,063	2,024	2,047	4,714,600	682.33
2011-08-09	2,006	2,019	1,973	1,992	5,505,200	664
2011-08-08	2,057	2,071	2,049	2,065	3,583,400	688.33
2011-08-05	2,100	2,112	2,086	2,101	3,448,700	700.33
2011-08-04	2,184	2,192	2,153	2,173	2,246,700	724.33
2011-08-03	2,170	2,193	2,155	2,166	2,313,400	722
2011-08-02	2,200	2,219	2,189	2,198	1,705,300	732.67
2011-08-01	2,195	2,238	2,194	2,212	1,826,200	737.33
2011-07-29	2,201	2,219	2,184	2,195	1,874,600	731.67
2011-07-28	2,223	2,228	2,207	2,220	2,510,300	740
2011-07-27	2,247	2,264	2,219	2,252	1,926,300	750.67
2011-07-26	2,261	2,275	2,252	2,258	1,761,600	752.67
2011-07-25	2,282	2,282	2,245	2,251	2,481,100	750.33
2011-07-22	2,261	2,287	2,255	2,281	2,106,100	760.33
2011-07-21	2,269	2,274	2,248	2,257	2,301,300	752.33
2011-07-20	2,280	2,288	2,265	2,268	2,865,300	756
2011-07-19	2,228	2,277	2,228	2,264	2,900,300	754.67
2011-07-15	2,221	2,246	2,220	2,233	1,820,500	744.33
2011-07-14	2,219	2,250	2,204	2,237	2,667,600	745.67
2011-07-13	2,240	2,262	2,230	2,238	2,229,600	746
2011-07-12	2,236	2,256	2,233	2,243	2,045,400	747.67
2011-07-11	2,247	2,260	2,237	2,256	2,025,800	752
2011-07-08	2,260	2,267	2,240	2,247	4,324,300	749
2011-07-07	2,230	2,242	2,217	2,218	2,575,100	739.33
2011-07-06	2,211	2,231	2,204	2,231	3,027,400	743.67
2011-07-05	2,199	2,210	2,189	2,203	1,744,500	734.33
2011-07-04	2,200	2,209	2,188	2,198	2,970,300	732.67
2011-07-01	2,181	2,207	2,179	2,203	5,488,600	734.33
2011-06-30	2,142	2,164	2,135	2,157	3,214,700	719
2011-06-29	2,150	2,156	2,131	2,140	2,705,300	713.33
2011-06-28	2,134	2,147	2,129	2,137	2,117,200	712.33
2011-06-27	2,124	2,142	2,111	2,128	2,535,200	709.33
2011-06-24	2,141	2,155	2,115	2,126	4,400,900	708.67
2011-06-23	2,171	2,193	2,123	2,131	5,690,100	710.33
2011-06-22	2,216	2,234	2,172	2,175	5,290,700	725
2011-06-21	2,172	2,200	2,170	2,192	2,178,500	730.67
2011-06-20	2,175	2,195	2,165	2,167	2,182,700	722.33
2011-06-17	2,165	2,180	2,155	2,163	2,572,700	721
2011-06-16	2,200	2,208	2,178	2,181	1,974,100	727
2011-06-15	2,226	2,238	2,193	2,211	3,561,200	737
2011-06-14	2,206	2,263	2,205	2,247	4,107,000	749
2011-06-13	2,166	2,194	2,157	2,193	2,403,500	731
2011-06-10	2,193	2,222	2,183	2,192	6,237,100	730.67
2011-06-09	2,149	2,185	2,146	2,168	3,441,200	722.67
2011-06-08	2,144	2,169	2,136	2,160	2,790,600	720
2011-06-07	2,139	2,140	2,117	2,132	3,027,900	710.67
2011-06-06	2,132	2,159	2,117	2,152	3,125,600	717.33
2011-06-03	2,154	2,166	2,137	2,141	2,692,600	713.67
2011-06-02	2,151	2,163	2,144	2,155	3,611,200	718.33
2011-06-01	2,149	2,198	2,128	2,186	4,418,300	728.67
2011-05-31	2,117	2,157	2,113	2,156	3,197,400	718.67
2011-05-30	2,087	2,118	2,078	2,110	2,155,400	703.33
2011-05-27	2,100	2,111	2,085	2,086	2,076,500	695.33
2011-05-26	2,101	2,137	2,093	2,106	4,844,500	702
2011-05-25	2,040	2,077	2,037	2,070	3,424,000	690
2011-05-24	2,007	2,032	2,007	2,029	1,864,100	676.33
2011-05-23	2,019	2,023	2,003	2,018	1,770,300	672.67
2011-05-20	2,030	2,053	2,028	2,033	1,472,900	677.67
2011-05-19	2,034	2,040	2,014	2,030	1,563,000	676.67
2011-05-18	2,029	2,038	2,020	2,029	2,447,500	676.33
2011-05-17	2,010	2,029	2,004	2,018	2,362,100	672.67
2011-05-16	2,021	2,037	2,016	2,028	2,290,000	676
2011-05-13	2,032	2,051	2,009	2,024	2,980,600	674.67
2011-05-12	2,053	2,056	2,025	2,028	2,420,500	676
2011-05-11	2,039	2,060	2,038	2,050	3,205,200	683.33
2011-05-10	2,025	2,043	2,007	2,018	1,925,100	672.67
2011-05-09	2,042	2,067	2,016	2,034	3,339,900	678
2011-05-06	2,036	2,040	2,005	2,028	3,017,700	676
2011-05-02	2,055	2,071	2,046	2,059	2,017,000	686.33
2011-04-28	1,989	2,033	1,972	2,023	4,236,000	674.33
2011-04-27	1,985	2,002	1,970	1,976	2,936,500	658.67
2011-04-26	1,986	1,996	1,978	1,986	2,172,100	662
2011-04-25	1,996	2,008	1,978	1,985	2,655,900	661.67
2011-04-22	2,031	2,031	1,996	2,012	3,485,000	670.67
2011-04-21	2,082	2,085	2,035	2,039	3,096,400	679.67
2011-04-20	2,073	2,091	2,066	2,084	2,057,500	694.67
2011-04-19	2,040	2,059	2,016	2,047	2,688,600	682.33
2011-04-18	2,067	2,082	2,052	2,060	1,573,000	686.67
2011-04-15	2,057	2,076	2,053	2,065	1,902,100	688.33
2011-04-14	2,065	2,081	2,062	2,071	2,336,300	690.33
2011-04-13	2,084	2,126	2,056	2,065	2,886,700	688.33
2011-04-12	2,100	2,106	2,064	2,085	3,151,600	695
2011-04-11	2,113	2,133	2,088	2,129	4,424,700	709.67
2011-04-08	2,060	2,138	2,040	2,112	6,512,700	704
2011-04-07	2,077	2,105	2,067	2,072	3,553,500	690.67
2011-04-06	2,058	2,078	2,037	2,048	1,985,200	682.67
2011-04-05	2,106	2,115	2,036	2,045	2,821,500	681.67
2011-04-04	2,108	2,111	2,075	2,078	2,632,200	692.67
2011-04-01	2,128	2,150	2,094	2,098	3,262,000	699.33
2011-03-31	2,134	2,139	2,089	2,122	2,453,500	707.33
2011-03-30	2,058	2,124	2,057	2,123	2,299,900	707.67
2011-03-29	2,039	2,063	2,018	2,055	2,814,400	685
2011-03-28	2,043	2,059	2,031	2,046	2,088,600	682
2011-03-25	2,065	2,067	2,017	2,029	3,131,300	676.33
2011-03-24	2,046	2,049	2,014	2,018	2,815,100	672.67
2011-03-23	2,071	2,084	2,021	2,070	4,238,500	690
2011-03-22	2,039	2,054	2,001	2,048	4,899,200	682.67
2011-03-18	1,970	1,981	1,924	1,942	5,006,700	647.33
2011-03-17	1,904	2,001	1,896	1,973	4,802,800	657.67
2011-03-16	1,990	2,018	1,952	1,984	9,000,600	661.33
2011-03-15	2,052	2,053	1,755	1,879	8,184,100	626.33
2011-03-14	2,170	2,200	2,117	2,133	5,196,900	711
2011-03-11	2,231	2,253	2,219	2,222	5,870,300	740.67
2011-03-10	2,268	2,281	2,243	2,252	1,731,800	750.67
2011-03-09	2,266	2,284	2,264	2,274	2,546,600	758
2011-03-08	2,271	2,284	2,256	2,257	1,707,300	752.33
2011-03-07	2,287	2,304	2,268	2,281	3,450,800	760.33
2011-03-04	2,288	2,309	2,281	2,286	2,499,400	762
2011-03-03	2,277	2,281	2,252	2,268	2,880,000	756
2011-03-02	2,309	2,320	2,280	2,288	2,769,900	762.67
2011-03-01	2,295	2,328	2,290	2,328	3,580,400	776
2011-02-28	2,250	2,280	2,240	2,277	3,370,700	759
2011-02-25	2,254	2,282	2,231	2,278	3,742,900	759.33
2011-02-24	2,246	2,269	2,240	2,259	4,324,900	753
2011-02-23	2,281	2,285	2,253	2,255	1,954,500	751.67
2011-02-22	2,276	2,286	2,266	2,281	1,764,600	760.33
2011-02-21	2,297	2,311	2,280	2,298	1,845,000	766
2011-02-18	2,273	2,329	2,265	2,297	4,524,100	765.67
2011-02-17	2,263	2,275	2,250	2,259	2,484,800	753
2011-02-16	2,212	2,290	2,210	2,275	5,261,600	758.33
2011-02-15	2,197	2,219	2,179	2,212	2,210,700	737.33
2011-02-14	2,187	2,217	2,185	2,203	2,191,300	734.33
2011-02-10	2,172	2,203	2,172	2,186	2,334,700	728.67
2011-02-09	2,165	2,197	2,163	2,188	3,754,500	729.33
2011-02-08	2,153	2,165	2,142	2,150	2,502,400	716.67
2011-02-07	2,180	2,180	2,147	2,167	1,907,400	722.33
2011-02-04	2,168	2,178	2,155	2,157	2,244,800	719
2011-02-03	2,130	2,161	2,130	2,156	1,537,900	718.67
2011-02-02	2,139	2,165	2,136	2,141	1,957,000	713.67
2011-02-01	2,125	2,135	2,109	2,119	2,027,900	706.33
2011-01-31	2,121	2,129	2,103	2,124	2,693,700	708
2011-01-28	2,178	2,189	2,150	2,160	2,262,400	720
2011-01-27	2,158	2,193	2,158	2,184	2,093,200	728
2011-01-26	2,155	2,188	2,155	2,165	1,219,300	721.67
2011-01-25	2,149	2,181	2,146	2,171	2,307,100	723.67
2011-01-24	2,156	2,167	2,145	2,157	2,102,900	719
2011-01-21	2,161	2,182	2,144	2,149	3,481,000	716.33
2011-01-20	2,168	2,183	2,142	2,151	3,124,600	717
2011-01-19	2,190	2,191	2,168	2,185	2,285,700	728.33
2011-01-18	2,186	2,209	2,185	2,197	1,561,800	732.33
2011-01-17	2,245	2,245	2,196	2,203	1,907,300	734.33
2011-01-14	2,172	2,218	2,170	2,195	4,251,100	731.67
2011-01-13	2,180	2,198	2,172	2,194	3,345,900	731.33
2011-01-12	2,175	2,179	2,152	2,156	2,854,400	718.67
2011-01-11	2,179	2,183	2,146	2,155	4,256,700	718.33
2011-01-07	2,201	2,215	2,156	2,170	5,575,100	723.33
2011-01-06	2,211	2,226	2,203	2,225	2,559,000	741.67
2011-01-05	2,201	2,201	2,177	2,183	1,829,000	727.67
2011-01-04	2,200	2,219	2,180	2,201	1,881,100	733.67

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 [2011年度]

3382 (株)セブン&アイ・ホールディングスの時系列データ [2011年度]