3661 (株)エムアップ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	990	998	911	959	246,300	239.75
2012-12-27	1,070	1,071	992	1,011	106,800	252.75
2012-12-26	1,084	1,085	1,011	1,063	76,300	265.75
2012-12-25	2,176	2,176	2,096	2,133	64,500	266.63
2012-12-21	2,050	2,140	2,050	2,081	76,400	260.13
2012-12-20	2,176	2,200	2,061	2,080	123,200	260
2012-12-19	2,252	2,312	2,167	2,200	93,100	275
2012-12-18	2,180	2,252	2,150	2,239	61,000	279.88
2012-12-17	2,182	2,242	2,131	2,173	55,400	271.63
2012-12-14	2,240	2,260	2,185	2,190	47,700	273.75
2012-12-13	2,258	2,299	2,230	2,248	52,200	281
2012-12-12	2,227	2,255	2,171	2,235	61,500	279.38
2012-12-11	2,320	2,333	2,230	2,251	72,800	281.38
2012-12-10	2,099	2,285	2,050	2,285	117,900	285.63
2012-12-07	2,126	2,140	2,085	2,099	60,500	262.38
2012-12-06	2,184	2,189	2,127	2,144	30,400	268
2012-12-05	2,210	2,210	2,151	2,158	67,500	269.75
2012-12-04	2,262	2,288	2,236	2,240	27,500	280
2012-12-03	2,310	2,320	2,236	2,272	75,700	284
2012-11-30	2,348	2,350	2,270	2,310	123,600	288.75
2012-11-29	2,233	2,341	2,205	2,305	244,200	288.13
2012-11-28	2,084	2,232	2,053	2,194	117,800	274.25
2012-11-27	2,049	2,094	2,030	2,038	53,900	254.75
2012-11-26	2,100	2,115	2,017	2,049	113,900	256.13
2012-11-22	2,227	2,227	2,113	2,146	73,800	268.25
2012-11-21	2,265	2,320	2,203	2,207	91,500	275.88
2012-11-20	2,209	2,362	2,185	2,265	164,600	283.13
2012-11-19	2,191	2,222	2,135	2,170	95,100	271.25
2012-11-16	2,329	2,380	2,245	2,255	195,000	281.88
2012-11-15	2,198	2,354	2,110	2,250	423,500	281.25
2012-11-14	2,049	2,050	1,939	1,958	153,600	244.75
2012-11-13	2,021	2,100	1,960	1,960	219,200	245
2012-11-12	2,330	2,340	2,161	2,170	138,900	271.25
2012-11-09	2,220	2,230	2,002	2,190	357,100	273.75
2012-11-08	2,350	2,397	2,287	2,308	66,400	288.50
2012-11-07	2,461	2,461	2,367	2,380	118,400	297.50
2012-11-06	2,389	2,486	2,377	2,461	155,400	307.63
2012-11-05	2,355	2,519	2,355	2,382	157,600	297.75
2012-11-02	2,405	2,559	2,351	2,386	262,400	298.25
2012-11-01	2,477	2,479	2,380	2,380	184,400	297.50
2012-10-31	2,305	2,540	2,281	2,480	343,800	310
2012-10-30	2,400	2,449	2,266	2,278	216,500	284.75
2012-10-29	2,350	2,525	2,320	2,419	310,600	302.38
2012-10-26	2,440	2,468	2,370	2,389	261,000	298.63
2012-10-25	2,620	2,633	2,470	2,505	314,800	313.13
2012-10-24	2,480	2,611	2,450	2,589	467,800	323.63
2012-10-23	2,528	2,680	2,287	2,455	679,700	306.88
2012-10-22	2,450	2,790	2,404	2,678	1,009,300	334.75
2012-10-19	2,180	2,445	2,163	2,445	1,020,800	305.63
2012-10-18	2,140	2,196	2,020	2,063	653,900	257.88
2012-10-17	1,819	2,167	1,661	2,070	813,700	258.75
2012-10-16	1,850	1,940	1,786	1,791	232,700	223.88
2012-10-15	1,850	1,885	1,742	1,810	314,700	226.25
2012-10-12	2,055	2,116	1,920	1,949	467,600	243.63
2012-10-11	1,980	2,144	1,929	1,995	1,003,300	249.38
2012-10-10	1,764	1,994	1,735	1,916	991,700	239.50
2012-10-09	1,820	1,897	1,760	1,844	634,800	230.50
2012-10-05	1,559	1,920	1,557	1,890	1,415,800	236.25
2012-10-04	1,590	1,666	1,520	1,546	705,100	193.25
2012-10-03	1,386	1,588	1,375	1,571	915,400	196.38
2012-10-02	1,365	1,470	1,357	1,393	256,600	174.13
2012-10-01	1,434	1,448	1,362	1,372	162,900	171.50
2012-09-28	1,425	1,550	1,417	1,452	499,300	181.50
2012-09-27	1,520	1,570	1,424	1,440	572,800	180
2012-09-26	1,505	1,645	1,380	1,593	1,627,100	199.13
2012-09-25	1,066	1,355	1,013	1,355	758,500	169.38
2012-09-24	1,105	1,105	1,054	1,055	50,800	131.88
2012-09-21	1,100	1,145	1,085	1,104	71,000	138
2012-09-20	1,138	1,176	1,103	1,109	108,600	138.63
2012-09-19	1,115	1,195	1,112	1,154	83,200	144.25
2012-09-18	1,192	1,195	1,122	1,134	78,100	141.75
2012-09-14	1,225	1,238	1,120	1,165	350,800	145.63
2012-09-13	1,000	1,199	1,000	1,120	332,900	140
2012-09-12	1,003	1,010	995	1,007	31,800	125.88
2012-09-11	1,009	1,009	983	991	37,600	123.88
2012-09-10	1,000	1,019	990	997	27,700	124.63
2012-09-07	996	1,010	985	985	36,600	123.13
2012-09-06	1,021	1,023	971	985	33,200	123.13
2012-09-05	981	1,019	980	1,018	64,400	127.25
2012-09-04	970	990	967	985	34,300	123.13
2012-09-03	925	978	925	955	42,200	119.38
2012-08-31	965	979	933	935	55,400	116.88
2012-08-30	980	991	972	974	28,000	121.75
2012-08-29	1,000	1,008	965	980	50,600	122.50
2012-08-28	1,019	1,020	995	997	54,200	124.63
2012-08-27	995	1,033	995	1,020	71,600	127.50
2012-08-24	976	1,000	965	984	37,400	123
2012-08-23	997	1,004	976	985	39,600	123.13
2012-08-22	982	1,019	981	988	61,900	123.50
2012-08-21	992	999	960	973	101,100	121.63
2012-08-20	1,012	1,030	1,000	1,010	57,800	126.25
2012-08-17	1,001	1,085	990	1,025	148,600	128.13
2012-08-16	1,082	1,100	990	1,014	184,300	126.75
2012-08-15	1,110	1,138	1,085	1,100	140,500	137.50
2012-08-14	1,156	1,190	1,140	1,150	79,400	143.75
2012-08-13	1,120	1,191	1,110	1,182	116,000	147.75
2012-08-10	1,164	1,186	1,082	1,085	172,200	135.63
2012-08-09	1,224	1,267	1,160	1,194	221,700	149.25
2012-08-08	1,225	1,240	1,175	1,220	162,800	152.50
2012-08-07	1,131	1,235	1,130	1,207	330,000	150.88
2012-08-06	1,170	1,194	1,121	1,121	135,400	140.13
2012-08-03	1,015	1,188	1,010	1,140	270,900	142.50
2012-08-02	1,085	1,092	1,000	1,045	127,400	130.63
2012-08-01	1,130	1,170	1,060	1,087	526,000	135.88
2012-07-31	940	1,060	916	1,060	68,200	132.50
2012-07-30	949	949	883	910	64,700	113.75
2012-07-27	965	979	936	950	55,900	118.75
2012-07-26	1,824	1,926	1,824	1,920	32,900	120
2012-07-25	1,846	1,977	1,811	1,846	62,200	115.38
2012-07-24	1,790	1,861	1,750	1,821	40,300	113.81
2012-07-23	1,920	1,939	1,810	1,810	53,400	113.13
2012-07-20	1,963	1,980	1,880	1,906	105,400	119.13
2012-07-19	2,050	2,144	2,037	2,037	40,600	127.31
2012-07-18	2,247	2,247	2,059	2,100	51,300	131.25
2012-07-17	2,295	2,345	2,220	2,250	33,800	140.63
2012-07-13	2,322	2,377	2,255	2,268	40,800	141.75
2012-07-12	2,410	2,520	2,306	2,306	93,100	144.13
2012-07-11	2,269	2,460	2,245	2,385	91,200	149.06
2012-07-10	2,305	2,335	2,213	2,225	43,600	139.06
2012-07-09	2,298	2,379	2,297	2,318	36,100	144.88
2012-07-06	2,380	2,395	2,318	2,330	53,600	145.63
2012-07-05	2,438	2,475	2,366	2,395	88,800	149.69
2012-07-04	2,350	2,457	2,330	2,438	190,700	152.38
2012-07-03	2,203	2,294	2,198	2,252	41,300	140.75
2012-07-02	2,355	2,400	2,225	2,233	86,100	139.56
2012-06-29	2,179	2,384	2,130	2,305	116,600	144.06
2012-06-28	2,290	2,333	2,153	2,200	125,700	137.50
2012-06-27	2,575	2,599	2,211	2,258	426,400	141.13
2012-06-26	2,080	2,310	2,030	2,275	182,400	142.19
2012-06-25	2,120	2,189	2,067	2,130	96,400	133.13
2012-06-22	2,039	2,079	1,975	1,990	101,600	124.38
2012-06-21	1,899	2,011	1,883	2,009	83,300	125.56
2012-06-20	1,856	1,910	1,850	1,887	48,300	117.94
2012-06-19	1,889	1,895	1,780	1,831	41,100	114.44
2012-06-18	1,900	1,957	1,835	1,870	85,800	116.88
2012-06-15	1,876	1,958	1,835	1,851	125,000	115.69
2012-06-14	1,762	1,763	1,717	1,756	12,200	109.75
2012-06-13	1,740	1,788	1,736	1,760	14,400	110
2012-06-12	1,730	1,758	1,695	1,740	30,400	108.75
2012-06-11	1,757	1,772	1,735	1,757	25,100	109.81
2012-06-08	1,822	1,822	1,702	1,717	37,500	107.31
2012-06-07	1,855	1,855	1,790	1,810	39,700	113.13
2012-06-06	1,820	1,870	1,820	1,830	50,200	114.38
2012-06-05	1,726	1,800	1,702	1,800	23,700	112.50
2012-06-04	1,770	1,795	1,703	1,703	39,200	106.44
2012-06-01	1,760	1,829	1,736	1,825	96,500	114.06
2012-05-31	1,680	1,735	1,661	1,730	25,500	108.13
2012-05-30	1,730	1,760	1,675	1,710	34,900	106.88
2012-05-29	1,619	1,699	1,565	1,699	35,400	106.19
2012-05-28	1,650	1,650	1,572	1,629	16,500	101.81
2012-05-25	1,698	1,699	1,620	1,665	23,800	104.06
2012-05-24	1,666	1,715	1,609	1,658	47,700	103.63
2012-05-23	1,670	1,797	1,618	1,626	98,200	101.63
2012-05-22	1,510	1,698	1,488	1,600	164,700	100
2012-05-21	1,358	1,409	1,355	1,400	10,000	87.50
2012-05-18	1,389	1,410	1,373	1,373	32,200	85.81
2012-05-17	1,430	1,473	1,401	1,449	39,200	90.56
2012-05-16	1,461	1,600	1,426	1,443	56,200	90.19
2012-05-15	1,518	1,530	1,370	1,519	58,000	94.94
2012-05-14	1,720	1,720	1,560	1,598	45,200	99.88
2012-05-11	1,820	1,825	1,685	1,709	36,600	106.81
2012-05-10	1,815	1,909	1,800	1,811	57,400	113.19
2012-05-09	1,766	1,830	1,743	1,818	53,000	113.63
2012-05-08	1,705	1,720	1,693	1,711	11,900	106.94
2012-05-07	1,682	1,730	1,640	1,725	33,600	107.81
2012-05-02	1,750	1,766	1,700	1,722	29,800	107.63
2012-05-01	1,704	1,840	1,704	1,740	83,500	108.75
2012-04-27	1,738	1,741	1,650	1,680	74,700	105
2012-04-26	1,809	1,825	1,735	1,735	38,900	108.44
2012-04-25	1,861	1,869	1,780	1,795	38,700	112.19
2012-04-24	1,851	1,899	1,838	1,859	27,500	116.19
2012-04-23	1,896	1,937	1,843	1,888	57,000	118
2012-04-20	1,970	1,990	1,890	1,896	55,500	118.50
2012-04-19	1,980	2,007	1,943	1,995	46,500	124.69
2012-04-18	1,903	2,010	1,880	2,001	89,900	125.06
2012-04-17	1,911	1,939	1,790	1,869	103,900	116.81
2012-04-16	2,008	2,008	1,937	1,937	24,300	121.06
2012-04-13	2,006	2,035	1,983	1,994	23,900	124.63
2012-04-12	2,000	2,025	1,940	2,004	57,200	125.25
2012-04-11	1,980	2,070	1,910	2,000	76,900	125
2012-04-10	2,062	2,130	2,012	2,012	70,500	125.75
2012-04-09	2,194	2,194	2,050	2,050	112,400	128.13
2012-04-06	2,190	2,246	2,154	2,175	101,400	135.94
2012-04-05	2,199	2,320	2,093	2,192	298,200	137
2012-04-04	2,299	2,361	2,150	2,170	302,300	135.63
2012-04-03	2,141	2,369	2,110	2,369	434,000	148.06
2012-04-02	2,100	2,147	2,010	2,065	154,100	129.06
2012-03-30	2,290	2,320	2,050	2,074	278,900	129.63
2012-03-29	2,250	2,345	2,170	2,265	158,400	141.56
2012-03-28	2,291	2,420	2,230	2,250	175,800	140.63
2012-03-27	2,399	2,480	2,251	2,340	171,300	146.25
2012-03-26	2,503	2,659	2,356	2,425	326,900	151.56
2012-03-23	2,790	2,840	2,475	2,553	430,600	159.56
2012-03-22	2,816	3,050	2,711	2,800	1,183,600	175
2012-03-21	2,550	2,850	2,420	2,850	909,000	178.13
2012-03-19	2,080	2,350	2,061	2,350	555,500	146.88
2012-03-16	2,151	2,286	1,882	1,950	789,600	121.88
2012-03-15	1,695	2,061	1,640	2,061	963,500	128.81
2012-03-14	1,987	1,994	1,655	1,661	1,096,800	103.81

分割・併合履歴： [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株

3661 (株)エムアップホールディングス の時系列データ [2012年度]

3661 (株)エムアップホールディングスの時系列データ [2012年度]