3662 (株)エイチーム 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 | 2,602 | 2,639 | 2,505 | 2,505 | 169,800 | 1,252.50 |
| 2012-12-27 | 2,705 | 2,714 | 2,611 | 2,626 | 193,800 | 1,313 |
| 2012-12-26 | 2,738 | 2,780 | 2,705 | 2,708 | 114,000 | 1,354 |
| 2012-12-25 | 2,707 | 2,829 | 2,645 | 2,730 | 180,000 | 1,365 |
| 2012-12-21 | 2,673 | 2,845 | 2,610 | 2,740 | 359,000 | 1,370 |
| 2012-12-20 | 2,847 | 2,847 | 2,660 | 2,670 | 285,300 | 1,335 |
| 2012-12-19 | 3,010 | 3,015 | 2,781 | 2,847 | 391,700 | 1,423.50 |
| 2012-12-18 | 3,080 | 3,080 | 3,000 | 3,010 | 222,500 | 1,505 |
| 2012-12-17 | 3,310 | 3,315 | 3,110 | 3,120 | 215,000 | 1,560 |
| 2012-12-14 | 3,330 | 3,330 | 3,140 | 3,220 | 164,700 | 1,610 |
| 2012-12-13 | 3,350 | 3,420 | 3,280 | 3,280 | 188,900 | 1,640 |
| 2012-12-12 | 3,290 | 3,350 | 3,240 | 3,345 | 179,900 | 1,672.50 |
| 2012-12-11 | 3,230 | 3,330 | 3,140 | 3,235 | 199,800 | 1,617.50 |
| 2012-12-10 | 3,005 | 3,230 | 3,005 | 3,200 | 148,800 | 1,600 |
| 2012-12-07 | 3,020 | 3,090 | 3,000 | 3,035 | 71,900 | 1,517.50 |
| 2012-12-06 | 3,100 | 3,100 | 3,030 | 3,055 | 57,700 | 1,527.50 |
| 2012-12-05 | 3,085 | 3,115 | 3,050 | 3,100 | 63,700 | 1,550 |
| 2012-12-04 | 3,195 | 3,195 | 3,115 | 3,125 | 80,700 | 1,562.50 |
| 2012-12-03 | 3,245 | 3,245 | 3,160 | 3,205 | 69,200 | 1,602.50 |
| 2012-11-30 | 3,200 | 3,290 | 3,200 | 3,215 | 92,800 | 1,607.50 |
| 2012-11-29 | 3,180 | 3,200 | 3,150 | 3,165 | 69,700 | 1,582.50 |
| 2012-11-28 | 3,200 | 3,200 | 3,115 | 3,165 | 54,800 | 1,582.50 |
| 2012-11-27 | 3,180 | 3,185 | 3,145 | 3,160 | 52,800 | 1,580 |
| 2012-11-26 | 3,230 | 3,235 | 3,150 | 3,160 | 100,100 | 1,580 |
| 2012-11-22 | 3,340 | 3,340 | 3,200 | 3,235 | 110,200 | 1,617.50 |
| 2012-11-21 | 3,340 | 3,400 | 3,280 | 3,340 | 144,100 | 1,670 |
| 2012-11-20 | 3,170 | 3,340 | 3,160 | 3,320 | 137,900 | 1,660 |
| 2012-11-19 | 3,200 | 3,220 | 3,150 | 3,170 | 95,300 | 1,585 |
| 2012-11-16 | 3,455 | 3,500 | 3,130 | 3,160 | 532,400 | 1,580 |
| 2012-11-15 | 3,295 | 3,310 | 3,245 | 3,290 | 71,200 | 1,645 |
| 2012-11-14 | 3,300 | 3,330 | 3,215 | 3,235 | 70,300 | 1,617.50 |
| 2012-11-13 | 3,375 | 3,380 | 3,210 | 3,340 | 143,900 | 1,670 |
| 2012-11-12 | 3,420 | 3,425 | 3,290 | 3,365 | 258,400 | 1,682.50 |
| 2012-11-09 | 3,280 | 3,415 | 3,260 | 3,410 | 333,200 | 1,705 |
| 2012-11-08 | 3,075 | 3,240 | 3,070 | 3,200 | 184,100 | 1,600 |
| 2012-11-07 | 3,220 | 3,225 | 3,000 | 3,145 | 157,500 | 1,572.50 |
| 2012-11-06 | 3,260 | 3,300 | 3,140 | 3,150 | 106,800 | 1,575 |
| 2012-11-05 | 3,360 | 3,360 | 3,220 | 3,295 | 133,900 | 1,647.50 |
| 2012-11-02 | 3,360 | 3,440 | 3,345 | 3,370 | 143,800 | 1,685 |
| 2012-11-01 | 3,485 | 3,490 | 3,350 | 3,350 | 245,100 | 1,675 |
| 2012-10-31 | 3,440 | 3,570 | 3,415 | 3,480 | 277,000 | 1,740 |
| 2012-10-30 | 3,250 | 3,390 | 3,220 | 3,370 | 185,200 | 1,685 |
| 2012-10-29 | 3,100 | 3,260 | 3,090 | 3,180 | 61,200 | 1,590 |
| 2012-10-26 | 3,300 | 3,325 | 3,135 | 3,200 | 135,200 | 1,600 |
| 2012-10-25 | 3,500 | 3,500 | 3,275 | 3,340 | 164,300 | 1,670 |
| 2012-10-24 | 3,410 | 3,500 | 3,375 | 3,450 | 193,000 | 1,725 |
| 2012-10-23 | 3,600 | 3,610 | 3,350 | 3,375 | 304,500 | 1,687.50 |
| 2012-10-22 | 3,385 | 3,540 | 3,350 | 3,510 | 317,200 | 1,755 |
| 2012-10-19 | 3,120 | 3,350 | 3,090 | 3,300 | 311,300 | 1,650 |
| 2012-10-18 | 3,150 | 3,260 | 3,070 | 3,200 | 387,900 | 1,600 |
| 2012-10-17 | 2,707 | 3,080 | 2,617 | 3,005 | 529,300 | 1,502.50 |
| 2012-10-16 | 3,100 | 3,145 | 2,950 | 2,957 | 197,300 | 1,478.50 |
| 2012-10-15 | 2,961 | 3,200 | 2,961 | 3,140 | 330,800 | 1,570 |
| 2012-10-12 | 3,240 | 3,320 | 2,930 | 2,930 | 589,800 | 1,465 |
| 2012-10-11 | 3,895 | 4,095 | 3,180 | 3,310 | 945,900 | 1,655 |
| 2012-10-10 | 3,560 | 3,920 | 3,550 | 3,880 | 537,300 | 1,940 |
| 2012-10-09 | 3,350 | 3,670 | 3,285 | 3,510 | 400,500 | 1,755 |
| 2012-10-05 | 3,190 | 3,680 | 3,140 | 3,420 | 841,500 | 1,710 |
| 2012-10-04 | 2,940 | 3,135 | 2,913 | 3,050 | 496,700 | 1,525 |
| 2012-10-03 | 2,880 | 3,080 | 2,810 | 3,080 | 910,300 | 1,540 |
| 2012-10-02 | 2,318 | 2,580 | 2,278 | 2,580 | 331,600 | 1,290 |
| 2012-10-01 | 2,340 | 2,395 | 2,226 | 2,326 | 102,900 | 1,163 |
| 2012-09-28 | 2,500 | 2,525 | 2,320 | 2,339 | 154,700 | 1,169.50 |
| 2012-09-27 | 2,320 | 2,493 | 2,250 | 2,410 | 257,800 | 1,205 |
| 2012-09-26 | 2,580 | 2,678 | 2,140 | 2,341 | 567,500 | 1,170.50 |
| 2012-09-25 | 2,410 | 2,640 | 2,410 | 2,545 | 643,100 | 1,272.50 |
| 2012-09-24 | 2,337 | 2,397 | 2,251 | 2,349 | 295,000 | 1,174.50 |
| 2012-09-21 | 2,313 | 2,599 | 2,050 | 2,187 | 978,400 | 1,093.50 |
| 2012-09-20 | 1,760 | 2,120 | 1,760 | 2,120 | 428,100 | 1,060 |
| 2012-09-19 | 1,711 | 1,798 | 1,700 | 1,720 | 383,500 | 860 |
| 2012-09-18 | 1,590 | 1,717 | 1,590 | 1,669 | 434,900 | 834.50 |
| 2012-09-14 | 1,588 | 1,647 | 1,485 | 1,504 | 237,600 | 752 |
| 2012-09-13 | 1,602 | 1,602 | 1,532 | 1,571 | 148,000 | 785.50 |
| 2012-09-12 | 1,678 | 1,699 | 1,591 | 1,617 | 187,000 | 808.50 |
| 2012-09-11 | 1,605 | 1,730 | 1,575 | 1,602 | 354,200 | 801 |
| 2012-09-10 | 1,443 | 1,565 | 1,435 | 1,535 | 175,600 | 767.50 |
| 2012-09-07 | 1,420 | 1,450 | 1,400 | 1,423 | 45,400 | 711.50 |
| 2012-09-06 | 1,360 | 1,400 | 1,353 | 1,400 | 14,600 | 700 |
| 2012-09-05 | 1,388 | 1,422 | 1,346 | 1,346 | 28,200 | 673 |
| 2012-09-04 | 1,340 | 1,381 | 1,330 | 1,360 | 19,700 | 680 |
| 2012-09-03 | 1,300 | 1,349 | 1,272 | 1,315 | 23,100 | 657.50 |
| 2012-08-31 | 1,333 | 1,360 | 1,309 | 1,330 | 27,500 | 665 |
| 2012-08-30 | 1,430 | 1,469 | 1,263 | 1,371 | 64,000 | 685.50 |
| 2012-08-29 | 1,421 | 1,470 | 1,381 | 1,435 | 64,200 | 717.50 |
| 2012-08-28 | 1,410 | 1,486 | 1,395 | 1,470 | 141,700 | 735 |
| 2012-08-27 | 1,332 | 1,389 | 1,331 | 1,384 | 30,200 | 692 |
| 2012-08-24 | 1,346 | 1,390 | 1,328 | 1,351 | 65,600 | 675.50 |
| 2012-08-23 | 1,285 | 1,348 | 1,271 | 1,345 | 70,400 | 672.50 |
| 2012-08-22 | 1,308 | 1,312 | 1,251 | 1,280 | 18,800 | 640 |
| 2012-08-21 | 1,331 | 1,332 | 1,308 | 1,325 | 21,800 | 662.50 |
| 2012-08-20 | 1,293 | 1,308 | 1,271 | 1,308 | 31,400 | 654 |
| 2012-08-17 | 1,289 | 1,289 | 1,248 | 1,263 | 14,300 | 631.50 |
| 2012-08-16 | 1,290 | 1,290 | 1,250 | 1,260 | 21,900 | 630 |
| 2012-08-15 | 1,366 | 1,366 | 1,261 | 1,270 | 48,400 | 635 |
| 2012-08-14 | 1,380 | 1,398 | 1,348 | 1,348 | 39,300 | 674 |
| 2012-08-13 | 1,335 | 1,400 | 1,328 | 1,398 | 97,600 | 699 |
| 2012-08-10 | 1,250 | 1,308 | 1,240 | 1,305 | 64,800 | 652.50 |
| 2012-08-09 | 1,269 | 1,270 | 1,235 | 1,235 | 12,300 | 617.50 |
| 2012-08-08 | 1,256 | 1,277 | 1,240 | 1,274 | 14,200 | 637 |
| 2012-08-07 | 1,298 | 1,300 | 1,270 | 1,280 | 22,600 | 640 |
| 2012-08-06 | 1,296 | 1,299 | 1,270 | 1,299 | 23,400 | 649.50 |
| 2012-08-03 | 1,262 | 1,288 | 1,256 | 1,266 | 22,300 | 633 |
| 2012-08-02 | 1,240 | 1,299 | 1,235 | 1,276 | 30,700 | 638 |
| 2012-08-01 | 1,261 | 1,270 | 1,217 | 1,230 | 61,700 | 615 |
| 2012-07-31 | 1,160 | 1,332 | 1,145 | 1,281 | 146,000 | 640.50 |
| 2012-07-30 | 1,151 | 1,179 | 1,135 | 1,170 | 22,300 | 585 |
| 2012-07-27 | 1,133 | 1,180 | 1,132 | 1,155 | 27,800 | 577.50 |
| 2012-07-26 | 1,140 | 1,165 | 1,134 | 1,150 | 20,500 | 575 |
| 2012-07-25 | 1,155 | 1,170 | 1,135 | 1,155 | 31,100 | 577.50 |
| 2012-07-24 | 1,140 | 1,197 | 1,122 | 1,165 | 25,500 | 582.50 |
| 2012-07-23 | 1,135 | 1,172 | 1,130 | 1,140 | 25,700 | 570 |
| 2012-07-20 | 1,185 | 1,185 | 1,123 | 1,165 | 41,700 | 582.50 |
| 2012-07-19 | 1,157 | 1,180 | 1,100 | 1,155 | 59,700 | 577.50 |
| 2012-07-18 | 1,258 | 1,267 | 1,131 | 1,154 | 53,300 | 577 |
| 2012-07-17 | 1,265 | 1,284 | 1,230 | 1,233 | 37,900 | 616.50 |
| 2012-07-13 | 1,288 | 1,288 | 1,225 | 1,256 | 44,500 | 628 |
| 2012-07-12 | 1,310 | 1,350 | 1,220 | 1,237 | 84,800 | 618.50 |
| 2012-07-11 | 1,365 | 1,388 | 1,260 | 1,307 | 154,100 | 653.50 |
| 2012-07-10 | 1,218 | 1,345 | 1,218 | 1,345 | 191,300 | 672.50 |
| 2012-07-09 | 1,229 | 1,309 | 1,204 | 1,235 | 116,800 | 617.50 |
| 2012-07-06 | 1,210 | 1,235 | 1,196 | 1,199 | 66,900 | 599.50 |
| 2012-07-05 | 1,279 | 1,280 | 1,223 | 1,226 | 66,000 | 613 |
| 2012-07-04 | 1,286 | 1,297 | 1,252 | 1,270 | 42,100 | 635 |
| 2012-07-03 | 1,230 | 1,333 | 1,225 | 1,251 | 71,000 | 625.50 |
| 2012-07-02 | 1,300 | 1,300 | 1,250 | 1,260 | 67,200 | 630 |
| 2012-06-29 | 1,380 | 1,381 | 1,231 | 1,289 | 167,300 | 644.50 |
| 2012-06-28 | 1,369 | 1,390 | 1,310 | 1,369 | 166,500 | 684.50 |
| 2012-06-27 | 1,460 | 1,556 | 1,272 | 1,316 | 509,300 | 658 |
| 2012-06-26 | 1,353 | 1,562 | 1,349 | 1,519 | 874,600 | 759.50 |
| 2012-06-25 | 1,228 | 1,339 | 1,213 | 1,333 | 353,600 | 666.50 |
| 2012-06-22 | 1,140 | 1,195 | 1,130 | 1,188 | 156,200 | 594 |
| 2012-06-21 | 1,159 | 1,160 | 1,110 | 1,138 | 123,300 | 569 |
| 2012-06-20 | 1,100 | 1,191 | 1,084 | 1,175 | 258,600 | 587.50 |
| 2012-06-19 | 1,038 | 1,076 | 1,000 | 1,033 | 152,900 | 516.50 |
| 2012-06-18 | 1,146 | 1,169 | 1,018 | 1,033 | 158,100 | 516.50 |
| 2012-06-15 | 1,201 | 1,218 | 1,084 | 1,086 | 288,700 | 543 |
| 2012-06-14 | 1,041 | 1,111 | 1,041 | 1,111 | 49,300 | 555.50 |
| 2012-06-13 | 1,090 | 1,120 | 1,015 | 1,034 | 122,200 | 517 |
| 2012-06-12 | 908 | 1,050 | 890 | 1,034 | 150,000 | 517 |
| 2012-06-11 | 870 | 920 | 865 | 909 | 20,600 | 454.50 |
| 2012-06-08 | 920 | 920 | 855 | 855 | 21,900 | 427.50 |
| 2012-06-07 | 843 | 960 | 828 | 924 | 55,300 | 462 |
| 2012-06-06 | 846 | 860 | 832 | 845 | 12,700 | 422.50 |
| 2012-06-05 | 845 | 860 | 836 | 854 | 12,500 | 427 |
| 2012-06-04 | 820 | 865 | 820 | 840 | 19,100 | 420 |
| 2012-06-01 | 855 | 866 | 840 | 865 | 10,800 | 432.50 |
| 2012-05-31 | 840 | 853 | 822 | 850 | 17,200 | 425 |
| 2012-05-30 | 850 | 894 | 850 | 894 | 23,900 | 447 |
| 2012-05-29 | 814 | 885 | 799 | 880 | 18,200 | 440 |
| 2012-05-28 | 2,601 | 2,601 | 2,400 | 2,443 | 9,400 | 407.17 |
| 2012-05-25 | 2,690 | 2,690 | 2,590 | 2,590 | 3,000 | 431.67 |
| 2012-05-24 | 2,621 | 2,698 | 2,609 | 2,635 | 2,900 | 439.17 |
| 2012-05-23 | 2,750 | 2,796 | 2,650 | 2,686 | 9,200 | 447.67 |
| 2012-05-22 | 2,805 | 2,834 | 2,724 | 2,797 | 9,600 | 466.17 |
| 2012-05-21 | 2,800 | 2,803 | 2,692 | 2,755 | 4,700 | 459.17 |
| 2012-05-18 | 2,740 | 2,810 | 2,612 | 2,703 | 10,000 | 450.50 |
| 2012-05-17 | 2,590 | 2,790 | 2,590 | 2,780 | 14,100 | 463.33 |
| 2012-05-16 | 2,598 | 2,699 | 2,496 | 2,699 | 14,500 | 449.83 |
| 2012-05-15 | 2,600 | 2,636 | 2,400 | 2,488 | 8,600 | 414.67 |
| 2012-05-14 | 2,599 | 2,800 | 2,502 | 2,550 | 28,100 | 425 |
| 2012-05-11 | 2,520 | 2,554 | 2,400 | 2,400 | 10,600 | 400 |
| 2012-05-10 | 2,520 | 2,575 | 2,461 | 2,551 | 22,200 | 425.17 |
| 2012-05-09 | 2,697 | 2,697 | 2,361 | 2,425 | 44,300 | 404.17 |
| 2012-05-08 | 2,823 | 2,900 | 2,691 | 2,693 | 30,800 | 448.83 |
| 2012-05-07 | 2,950 | 2,960 | 2,800 | 2,806 | 31,800 | 467.67 |
| 2012-05-02 | 3,190 | 3,340 | 3,110 | 3,110 | 25,900 | 518.33 |
| 2012-05-01 | 3,070 | 3,395 | 3,070 | 3,245 | 66,700 | 540.83 |
| 2012-04-27 | 3,060 | 3,060 | 2,955 | 3,000 | 35,800 | 500 |
| 2012-04-26 | 3,200 | 3,245 | 3,100 | 3,105 | 20,800 | 517.50 |
| 2012-04-25 | 3,110 | 3,280 | 3,110 | 3,195 | 34,600 | 532.50 |
| 2012-04-24 | 3,295 | 3,295 | 3,145 | 3,165 | 41,600 | 527.50 |
| 2012-04-23 | 3,460 | 3,510 | 3,330 | 3,335 | 33,000 | 555.83 |
| 2012-04-20 | 3,540 | 3,540 | 3,420 | 3,440 | 25,200 | 573.33 |
| 2012-04-19 | 3,610 | 3,680 | 3,480 | 3,510 | 43,400 | 585 |
| 2012-04-18 | 3,860 | 3,960 | 3,560 | 3,590 | 112,100 | 598.33 |
| 2012-04-17 | 3,410 | 3,950 | 3,375 | 3,800 | 266,400 | 633.33 |
| 2012-04-16 | 3,490 | 3,515 | 3,360 | 3,420 | 46,900 | 570 |
| 2012-04-13 | 3,560 | 3,640 | 3,455 | 3,525 | 98,800 | 587.50 |
| 2012-04-12 | 3,820 | 3,850 | 3,450 | 3,465 | 144,600 | 577.50 |
| 2012-04-11 | 3,760 | 3,960 | 3,705 | 3,780 | 155,000 | 630 |
| 2012-04-10 | 4,145 | 4,290 | 3,855 | 3,900 | 280,000 | 650 |
| 2012-04-09 | 4,405 | 4,700 | 3,660 | 4,005 | 712,101 | 667.50 |
| 2012-04-06 | 4,100 | 4,125 | 4,075 | 4,125 | 105,100 | 687.50 |
| 2012-04-05 | 2,923 | 3,425 | 2,920 | 3,425 | 503,601 | 570.83 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
