3382 (株)セブン&アイ・ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,438	2,445	2,423	2,437	2,201,700	812.33
2012-12-27	2,415	2,429	2,401	2,416	2,341,500	805.33
2012-12-26	2,388	2,406	2,377	2,406	1,535,900	802
2012-12-25	2,395	2,399	2,371	2,376	1,922,900	792
2012-12-21	2,404	2,416	2,374	2,374	3,009,300	791.33
2012-12-20	2,429	2,429	2,395	2,410	4,003,400	803.33
2012-12-19	2,396	2,408	2,372	2,408	3,814,700	802.67
2012-12-18	2,397	2,410	2,383	2,389	3,116,400	796.33
2012-12-17	2,430	2,432	2,397	2,406	2,272,200	802
2012-12-14	2,400	2,438	2,394	2,395	5,505,400	798.33
2012-12-13	2,437	2,445	2,406	2,418	2,459,200	806
2012-12-12	2,450	2,453	2,417	2,439	1,998,600	813
2012-12-11	2,407	2,445	2,407	2,442	2,735,800	814
2012-12-10	2,460	2,461	2,402	2,417	2,858,100	805.67
2012-12-07	2,411	2,439	2,411	2,431	2,018,900	810.33
2012-12-06	2,460	2,465	2,426	2,435	2,918,100	811.67
2012-12-05	2,404	2,450	2,404	2,432	2,239,200	810.67
2012-12-04	2,415	2,436	2,394	2,432	2,168,100	810.67
2012-12-03	2,440	2,453	2,390	2,392	3,251,000	797.33
2012-11-30	2,380	2,409	2,369	2,402	3,415,100	800.67
2012-11-29	2,349	2,367	2,343	2,363	1,890,900	787.67
2012-11-28	2,370	2,380	2,355	2,359	1,838,500	786.33
2012-11-27	2,346	2,375	2,343	2,370	2,890,700	790
2012-11-26	2,337	2,370	2,330	2,344	2,960,000	781.33
2012-11-22	2,348	2,358	2,328	2,330	2,246,300	776.67
2012-11-21	2,357	2,358	2,328	2,346	2,244,300	782
2012-11-20	2,360	2,371	2,344	2,348	3,288,000	782.67
2012-11-19	2,302	2,367	2,298	2,349	3,367,900	783
2012-11-16	2,288	2,320	2,281	2,296	4,059,400	765.33
2012-11-15	2,310	2,329	2,290	2,301	3,399,100	767
2012-11-14	2,327	2,351	2,316	2,343	1,877,700	781
2012-11-13	2,314	2,336	2,307	2,328	2,237,300	776
2012-11-12	2,366	2,366	2,328	2,332	1,691,800	777.33
2012-11-09	2,335	2,373	2,321	2,369	2,611,900	789.67
2012-11-08	2,374	2,376	2,327	2,341	3,817,500	780.33
2012-11-07	2,401	2,411	2,362	2,399	2,727,200	799.67
2012-11-06	2,425	2,427	2,392	2,420	1,840,900	806.67
2012-11-05	2,461	2,463	2,426	2,439	1,842,800	813
2012-11-02	2,488	2,498	2,468	2,471	2,330,100	823.67
2012-11-01	2,484	2,492	2,458	2,468	1,479,700	822.67
2012-10-31	2,469	2,492	2,457	2,462	2,200,200	820.67
2012-10-30	2,520	2,532	2,458	2,462	2,666,600	820.67
2012-10-29	2,499	2,524	2,494	2,510	1,754,500	836.67
2012-10-26	2,511	2,539	2,486	2,505	2,721,100	835
2012-10-25	2,498	2,532	2,478	2,527	2,831,900	842.33
2012-10-24	2,447	2,515	2,444	2,491	4,916,100	830.33
2012-10-23	2,418	2,468	2,410	2,463	2,800,200	821
2012-10-22	2,400	2,427	2,397	2,419	1,761,700	806.33
2012-10-19	2,405	2,432	2,399	2,426	1,914,400	808.67
2012-10-18	2,424	2,439	2,406	2,436	3,108,500	812
2012-10-17	2,400	2,403	2,372	2,400	3,033,500	800
2012-10-16	2,320	2,380	2,311	2,378	4,045,700	792.67
2012-10-15	2,268	2,303	2,267	2,297	1,938,700	765.67
2012-10-12	2,270	2,309	2,260	2,283	3,467,100	761
2012-10-11	2,289	2,302	2,261	2,270	3,065,400	756.67
2012-10-10	2,300	2,309	2,263	2,301	3,553,400	767
2012-10-09	2,250	2,309	2,238	2,278	3,490,500	759.33
2012-10-05	2,301	2,319	2,271	2,272	5,141,700	757.33
2012-10-04	2,370	2,382	2,326	2,372	1,949,900	790.67
2012-10-03	2,380	2,381	2,328	2,333	2,350,500	777.67
2012-10-02	2,402	2,412	2,380	2,392	1,511,300	797.33
2012-10-01	2,347	2,393	2,327	2,392	1,871,900	797.33
2012-09-28	2,436	2,440	2,384	2,397	2,655,900	799
2012-09-27	2,403	2,427	2,376	2,425	2,036,300	808.33
2012-09-26	2,366	2,407	2,366	2,402	1,723,500	800.67
2012-09-25	2,354	2,393	2,353	2,385	1,936,900	795
2012-09-24	2,387	2,393	2,369	2,376	1,907,300	792
2012-09-21	2,357	2,405	2,357	2,387	3,330,300	795.67
2012-09-20	2,330	2,365	2,329	2,355	3,422,700	785
2012-09-19	2,287	2,334	2,283	2,330	2,970,700	776.67
2012-09-18	2,287	2,323	2,278	2,291	5,369,200	763.67
2012-09-14	2,281	2,355	2,266	2,323	7,494,400	774.33
2012-09-13	2,398	2,400	2,376	2,381	1,940,500	793.67
2012-09-12	2,369	2,402	2,369	2,402	3,460,500	800.67
2012-09-11	2,314	2,353	2,297	2,352	3,410,800	784
2012-09-10	2,347	2,357	2,314	2,325	3,253,600	775
2012-09-07	2,344	2,345	2,286	2,297	4,837,800	765.67
2012-09-06	2,365	2,383	2,318	2,318	4,228,100	772.67
2012-09-05	2,375	2,401	2,369	2,377	2,592,800	792.33
2012-09-04	2,418	2,418	2,355	2,370	3,399,200	790
2012-09-03	2,392	2,459	2,390	2,418	3,635,500	806
2012-08-31	2,400	2,425	2,375	2,375	5,136,000	791.67
2012-08-30	2,421	2,462	2,416	2,439	4,705,100	813
2012-08-29	2,521	2,529	2,477	2,489	4,139,900	829.67
2012-08-28	2,555	2,573	2,544	2,555	2,284,300	851.67
2012-08-27	2,553	2,572	2,551	2,556	1,517,700	852
2012-08-24	2,577	2,583	2,556	2,563	1,413,600	854.33
2012-08-23	2,577	2,589	2,565	2,581	2,122,400	860.33
2012-08-22	2,605	2,606	2,581	2,596	1,656,600	865.33
2012-08-21	2,590	2,610	2,586	2,600	1,954,300	866.67
2012-08-20	2,581	2,588	2,567	2,574	2,468,200	858
2012-08-17	2,601	2,618	2,565	2,569	3,887,900	856.33
2012-08-16	2,626	2,645	2,606	2,624	1,953,100	874.67
2012-08-15	2,648	2,659	2,615	2,628	2,832,100	876
2012-08-14	2,640	2,653	2,601	2,617	3,929,900	872.33
2012-08-13	2,587	2,656	2,587	2,640	4,023,700	880
2012-08-10	2,579	2,596	2,569	2,579	3,641,900	859.67
2012-08-09	2,526	2,556	2,526	2,547	2,568,100	849
2012-08-08	2,565	2,575	2,510	2,522	4,140,900	840.67
2012-08-07	2,538	2,560	2,532	2,551	2,386,200	850.33
2012-08-06	2,504	2,533	2,492	2,521	2,221,800	840.33
2012-08-03	2,498	2,501	2,463	2,491	2,995,000	830.33
2012-08-02	2,511	2,536	2,504	2,529	2,774,100	843
2012-08-01	2,472	2,513	2,460	2,504	2,340,000	834.67
2012-07-31	2,500	2,519	2,480	2,485	2,297,200	828.33
2012-07-30	2,498	2,508	2,481	2,503	1,958,400	834.33
2012-07-27	2,476	2,486	2,456	2,479	2,164,900	826.33
2012-07-26	2,499	2,499	2,447	2,478	2,646,300	826
2012-07-25	2,486	2,510	2,472	2,499	2,896,800	833
2012-07-24	2,483	2,504	2,475	2,500	3,007,600	833.33
2012-07-23	2,481	2,497	2,474	2,478	2,500,100	826
2012-07-20	2,523	2,523	2,494	2,500	2,222,100	833.33
2012-07-19	2,494	2,524	2,484	2,522	2,368,200	840.67
2012-07-18	2,551	2,565	2,499	2,516	3,351,000	838.67
2012-07-17	2,510	2,543	2,494	2,535	2,330,000	845
2012-07-13	2,532	2,539	2,490	2,493	4,647,800	831
2012-07-12	2,518	2,545	2,509	2,545	4,748,300	848.33
2012-07-11	2,487	2,517	2,476	2,517	4,031,400	839
2012-07-10	2,468	2,486	2,463	2,476	3,179,000	825.33
2012-07-09	2,445	2,461	2,433	2,441	2,267,000	813.67
2012-07-06	2,452	2,487	2,439	2,457	3,881,400	819
2012-07-05	2,430	2,455	2,424	2,441	3,509,200	813.67
2012-07-04	2,420	2,425	2,396	2,411	2,091,300	803.67
2012-07-03	2,410	2,418	2,394	2,413	2,193,300	804.33
2012-07-02	2,405	2,408	2,386	2,393	1,710,300	797.67
2012-06-29	2,350	2,403	2,344	2,397	3,106,400	799
2012-06-28	2,350	2,372	2,337	2,360	2,487,600	786.67
2012-06-27	2,276	2,347	2,269	2,341	3,558,000	780.33
2012-06-26	2,255	2,290	2,252	2,280	3,686,300	760
2012-06-25	2,280	2,296	2,262	2,264	2,262,600	754.67
2012-06-22	2,299	2,300	2,275	2,285	2,263,100	761.67
2012-06-21	2,320	2,337	2,311	2,317	3,080,600	772.33
2012-06-20	2,295	2,330	2,288	2,324	3,092,300	774.67
2012-06-19	2,285	2,294	2,268	2,276	2,519,000	758.67
2012-06-18	2,290	2,294	2,269	2,271	2,468,200	757
2012-06-15	2,270	2,294	2,263	2,277	2,785,400	759
2012-06-14	2,262	2,279	2,251	2,266	2,814,200	755.33
2012-06-13	2,273	2,299	2,270	2,276	3,498,600	758.67
2012-06-12	2,302	2,312	2,270	2,283	4,524,000	761
2012-06-11	2,364	2,364	2,314	2,316	3,746,700	772
2012-06-08	2,377	2,385	2,325	2,345	6,632,600	781.67
2012-06-07	2,370	2,391	2,353	2,389	4,668,300	796.33
2012-06-06	2,375	2,389	2,358	2,365	3,757,100	788.33
2012-06-05	2,376	2,388	2,356	2,370	2,863,100	790
2012-06-04	2,328	2,392	2,327	2,386	3,360,000	795.33
2012-06-01	2,340	2,381	2,340	2,378	2,688,500	792.67
2012-05-31	2,349	2,364	2,346	2,359	3,189,900	786.33
2012-05-30	2,367	2,385	2,346	2,379	2,175,800	793
2012-05-29	2,373	2,380	2,361	2,373	1,930,100	791
2012-05-28	2,363	2,394	2,363	2,374	2,509,900	791.33
2012-05-25	2,340	2,390	2,326	2,384	3,672,600	794.67
2012-05-24	2,329	2,352	2,318	2,329	2,243,500	776.33
2012-05-23	2,345	2,346	2,316	2,337	3,072,800	779
2012-05-22	2,362	2,378	2,348	2,359	2,015,000	786.33
2012-05-21	2,355	2,369	2,348	2,361	2,039,700	787
2012-05-18	2,337	2,374	2,326	2,348	4,524,900	782.67
2012-05-17	2,379	2,394	2,349	2,362	3,317,000	787.33
2012-05-16	2,387	2,396	2,354	2,381	3,332,600	793.67
2012-05-15	2,396	2,411	2,386	2,400	2,987,400	800
2012-05-14	2,361	2,400	2,348	2,396	2,698,300	798.67
2012-05-11	2,385	2,388	2,361	2,365	3,447,800	788.33
2012-05-10	2,429	2,435	2,388	2,395	3,877,800	798.33
2012-05-09	2,431	2,442	2,408	2,420	3,819,800	806.67
2012-05-08	2,439	2,466	2,427	2,452	4,227,100	817.33
2012-05-07	2,392	2,431	2,385	2,429	3,023,800	809.67
2012-05-02	2,416	2,449	2,411	2,442	2,928,900	814
2012-05-01	2,413	2,424	2,375	2,414	3,121,900	804.67
2012-04-27	2,412	2,456	2,401	2,423	4,500,200	807.67
2012-04-26	2,424	2,434	2,411	2,417	2,993,300	805.67
2012-04-25	2,389	2,409	2,377	2,409	2,075,400	803
2012-04-24	2,384	2,384	2,357	2,374	2,091,800	791.33
2012-04-23	2,398	2,420	2,386	2,393	1,354,000	797.67
2012-04-20	2,392	2,425	2,363	2,399	2,664,100	799.67
2012-04-19	2,413	2,418	2,388	2,409	1,906,400	803
2012-04-18	2,414	2,427	2,403	2,423	2,218,300	807.67
2012-04-17	2,385	2,420	2,374	2,406	3,130,000	802
2012-04-16	2,350	2,392	2,350	2,384	2,387,900	794.67
2012-04-13	2,376	2,389	2,341	2,379	5,090,600	793
2012-04-12	2,370	2,404	2,361	2,391	2,547,800	797
2012-04-11	2,390	2,403	2,360	2,372	3,210,300	790.67
2012-04-10	2,413	2,424	2,401	2,407	2,351,300	802.33
2012-04-09	2,379	2,414	2,377	2,397	2,801,100	799
2012-04-06	2,375	2,395	2,355	2,393	4,821,500	797.67
2012-04-05	2,430	2,449	2,405	2,425	3,944,500	808.33
2012-04-04	2,459	2,485	2,430	2,431	2,769,500	810.33
2012-04-03	2,446	2,470	2,444	2,457	2,158,900	819
2012-04-02	2,446	2,450	2,425	2,445	4,080,800	815
2012-03-30	2,450	2,458	2,439	2,458	3,361,900	819.33
2012-03-29	2,410	2,448	2,407	2,439	2,118,100	813
2012-03-28	2,418	2,427	2,390	2,426	2,080,500	808.67
2012-03-27	2,390	2,415	2,387	2,413	2,998,400	804.33
2012-03-26	2,350	2,369	2,343	2,362	1,923,700	787.33
2012-03-23	2,348	2,366	2,342	2,346	3,565,100	782
2012-03-22	2,355	2,372	2,353	2,370	2,382,600	790
2012-03-21	2,352	2,376	2,346	2,365	2,191,900	788.33
2012-03-19	2,364	2,377	2,355	2,358	1,567,800	786
2012-03-16	2,345	2,368	2,345	2,355	1,892,700	785
2012-03-15	2,340	2,363	2,334	2,350	2,595,100	783.33
2012-03-14	2,366	2,366	2,313	2,314	2,696,500	771.33
2012-03-13	2,319	2,351	2,317	2,336	3,094,800	778.67
2012-03-12	2,348	2,348	2,319	2,321	1,966,900	773.67
2012-03-09	2,344	2,345	2,309	2,324	5,946,700	774.67
2012-03-08	2,280	2,308	2,264	2,307	2,636,000	769
2012-03-07	2,248	2,279	2,244	2,268	3,010,600	756
2012-03-06	2,266	2,278	2,248	2,274	3,770,600	758
2012-03-05	2,257	2,291	2,257	2,281	2,364,400	760.33
2012-03-02	2,255	2,270	2,240	2,263	2,639,400	754.33
2012-03-01	2,245	2,258	2,222	2,247	2,578,800	749
2012-02-29	2,249	2,270	2,240	2,246	3,018,100	748.67
2012-02-28	2,218	2,244	2,214	2,240	3,194,700	746.67
2012-02-27	2,230	2,233	2,208	2,216	2,767,100	738.67
2012-02-24	2,255	2,260	2,251	2,258	2,560,000	752.67
2012-02-23	2,268	2,270	2,253	2,264	2,194,200	754.67
2012-02-22	2,266	2,272	2,246	2,256	3,423,300	752
2012-02-21	2,241	2,266	2,241	2,264	2,446,900	754.67
2012-02-20	2,272	2,275	2,236	2,238	1,616,600	746
2012-02-17	2,229	2,262	2,217	2,241	2,850,200	747
2012-02-16	2,195	2,211	2,193	2,200	2,594,500	733.33
2012-02-15	2,205	2,210	2,177	2,196	3,028,400	732
2012-02-14	2,188	2,205	2,183	2,194	2,305,100	731.33
2012-02-13	2,176	2,204	2,172	2,198	2,371,900	732.67
2012-02-10	2,187	2,189	2,168	2,170	2,406,800	723.33
2012-02-09	2,183	2,186	2,174	2,182	2,002,100	727.33
2012-02-08	2,176	2,187	2,168	2,178	2,241,700	726
2012-02-07	2,168	2,173	2,155	2,167	1,822,600	722.33
2012-02-06	2,168	2,174	2,150	2,157	1,691,000	719
2012-02-03	2,148	2,161	2,139	2,157	2,187,300	719
2012-02-02	2,160	2,178	2,140	2,142	1,702,800	714
2012-02-01	2,154	2,164	2,146	2,158	1,524,000	719.33
2012-01-31	2,141	2,154	2,138	2,146	1,743,200	715.33
2012-01-30	2,128	2,150	2,128	2,147	1,478,000	715.67
2012-01-27	2,133	2,148	2,130	2,138	2,278,800	712.67
2012-01-26	2,127	2,133	2,119	2,124	2,280,200	708
2012-01-25	2,139	2,144	2,128	2,139	1,424,900	713
2012-01-24	2,124	2,135	2,093	2,126	2,620,300	708.67
2012-01-23	2,108	2,120	2,097	2,114	1,573,200	704.67
2012-01-20	2,116	2,127	2,100	2,108	2,645,000	702.67
2012-01-19	2,155	2,158	2,108	2,110	3,352,300	703.33
2012-01-18	2,147	2,160	2,129	2,155	2,108,900	718.33
2012-01-17	2,129	2,143	2,126	2,134	1,300,600	711.33
2012-01-16	2,142	2,143	2,124	2,131	1,836,800	710.33
2012-01-13	2,176	2,179	2,149	2,162	2,692,600	720.67
2012-01-12	2,160	2,176	2,147	2,152	1,675,400	717.33
2012-01-11	2,163	2,163	2,137	2,158	1,941,800	719.33
2012-01-10	2,154	2,185	2,149	2,151	3,494,900	717
2012-01-06	2,149	2,155	2,132	2,142	1,997,000	714
2012-01-05	2,148	2,157	2,142	2,150	1,892,100	716.67
2012-01-04	2,158	2,161	2,143	2,148	1,912,200	716

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 [2012年度]

3382 (株)セブン&アイ・ホールディングスの時系列データ [2012年度]