3662 (株)エイチームの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	6,960	7,850	6,860	7,520	2,014,200	3,760
2013-12-27	7,110	7,300	6,740	6,920	959,900	3,460
2013-12-26	7,650	7,770	7,030	7,200	2,255,800	3,600
2013-12-25	6,790	7,350	6,560	7,350	4,441,200	3,675
2013-12-24	5,380	6,350	5,320	6,350	1,613,900	3,175
2013-12-20	5,060	5,650	5,030	5,350	1,375,800	2,675
2013-12-19	5,480	5,630	5,080	5,160	1,435,300	2,580
2013-12-18	5,010	5,900	4,915	5,400	4,802,600	2,700
2013-12-17	5,870	6,030	4,970	5,020	3,464,100	2,510
2013-12-16	7,030	7,430	5,830	5,980	3,167,900	2,990
2013-12-13	6,020	7,020	5,720	6,830	5,743,800	3,415
2013-12-12	6,020	6,020	5,660	6,020	2,774,200	3,010
2013-12-11	4,615	4,615	4,615	4,615	79,000	2,307.50
2013-12-10	3,915	3,915	3,915	3,915	77,900	1,957.50
2013-12-09	3,215	3,215	3,215	3,215	103,400	1,607.50
2013-12-06	2,700	2,730	2,651	2,715	150,000	1,357.50
2013-12-05	2,700	2,810	2,636	2,697	667,300	1,348.50
2013-12-04	2,568	2,634	2,567	2,625	112,300	1,312.50
2013-12-03	2,636	2,636	2,553	2,566	77,400	1,283
2013-12-02	2,551	2,635	2,526	2,625	171,000	1,312.50
2013-11-29	2,458	2,519	2,455	2,519	70,200	1,259.50
2013-11-28	2,492	2,494	2,451	2,467	41,800	1,233.50
2013-11-27	2,515	2,531	2,491	2,498	68,500	1,249
2013-11-26	2,436	2,500	2,433	2,500	62,200	1,250
2013-11-25	2,496	2,499	2,437	2,442	58,900	1,221
2013-11-22	2,501	2,507	2,460	2,482	82,900	1,241
2013-11-21	2,550	2,570	2,501	2,510	85,000	1,255
2013-11-20	2,601	2,630	2,511	2,544	117,500	1,272
2013-11-19	2,659	2,659	2,601	2,612	93,600	1,306
2013-11-18	2,540	2,662	2,533	2,622	201,400	1,311
2013-11-15	2,544	2,545	2,503	2,529	121,200	1,264.50
2013-11-14	2,425	2,555	2,424	2,487	185,000	1,243.50
2013-11-13	2,333	2,445	2,332	2,424	86,900	1,212
2013-11-12	2,345	2,359	2,303	2,333	109,800	1,166.50
2013-11-11	2,445	2,467	2,356	2,362	129,100	1,181
2013-11-08	2,426	2,473	2,405	2,453	83,800	1,226.50
2013-11-07	2,407	2,502	2,407	2,457	87,500	1,228.50
2013-11-06	2,400	2,446	2,382	2,434	98,000	1,217
2013-11-05	2,462	2,462	2,400	2,412	166,900	1,206
2013-11-01	2,549	2,567	2,400	2,470	186,600	1,235
2013-10-31	2,570	2,596	2,550	2,550	65,800	1,275
2013-10-30	2,661	2,689	2,554	2,568	196,200	1,284
2013-10-29	2,679	2,679	2,622	2,626	89,400	1,313
2013-10-28	2,714	2,717	2,668	2,685	67,300	1,342.50
2013-10-25	2,721	2,721	2,661	2,670	93,300	1,335
2013-10-24	2,678	2,730	2,670	2,707	105,400	1,353.50
2013-10-23	2,745	2,745	2,675	2,695	157,100	1,347.50
2013-10-22	2,751	2,771	2,662	2,695	243,100	1,347.50
2013-10-21	2,641	2,747	2,636	2,745	262,400	1,372.50
2013-10-18	2,660	2,674	2,616	2,629	79,300	1,314.50
2013-10-17	2,669	2,683	2,650	2,660	81,200	1,330
2013-10-16	2,670	2,674	2,630	2,634	69,800	1,317
2013-10-15	2,631	2,680	2,621	2,674	84,500	1,337
2013-10-11	2,662	2,683	2,581	2,623	109,900	1,311.50
2013-10-10	2,698	2,716	2,630	2,641	107,200	1,320.50
2013-10-09	2,550	2,704	2,541	2,686	204,400	1,343
2013-10-08	2,470	2,565	2,456	2,555	118,200	1,277.50
2013-10-07	2,520	2,554	2,501	2,501	100,300	1,250.50
2013-10-04	2,582	2,597	2,532	2,565	104,700	1,282.50
2013-10-03	2,650	2,650	2,585	2,609	102,700	1,304.50
2013-10-02	2,690	2,720	2,623	2,644	128,400	1,322
2013-10-01	2,676	2,725	2,673	2,684	140,400	1,342
2013-09-30	2,670	2,698	2,649	2,676	109,000	1,338
2013-09-27	2,670	2,734	2,670	2,700	127,900	1,350
2013-09-26	2,585	2,683	2,581	2,657	122,500	1,328.50
2013-09-25	2,711	2,716	2,620	2,630	216,600	1,315
2013-09-24	2,736	2,742	2,710	2,719	122,200	1,359.50
2013-09-20	2,762	2,766	2,710	2,728	167,400	1,364
2013-09-19	2,800	2,800	2,700	2,717	289,500	1,358.50
2013-09-18	2,736	2,775	2,651	2,750	384,600	1,375
2013-09-17	3,095	3,095	2,770	2,780	1,128,600	1,390
2013-09-13	2,830	2,865	2,800	2,846	330,000	1,423
2013-09-12	2,801	2,872	2,710	2,788	712,300	1,394
2013-09-11	2,630	2,789	2,600	2,773	829,400	1,386.50
2013-09-10	2,472	2,664	2,453	2,568	525,800	1,284
2013-09-09	2,589	2,589	2,440	2,495	359,100	1,247.50
2013-09-06	2,688	2,705	2,518	2,543	563,800	1,271.50
2013-09-05	2,642	2,728	2,621	2,678	598,500	1,339
2013-09-04	2,689	2,738	2,600	2,650	828,500	1,325
2013-09-03	3,000	3,005	2,627	2,640	1,268,700	1,320
2013-09-02	3,095	3,095	2,931	2,945	200,700	1,472.50
2013-08-30	3,140	3,165	3,000	3,055	140,800	1,527.50
2013-08-29	3,200	3,200	3,070	3,115	114,500	1,557.50
2013-08-28	3,200	3,230	3,060	3,145	246,600	1,572.50
2013-08-27	3,315	3,370	3,295	3,325	159,100	1,662.50
2013-08-26	3,555	3,555	3,320	3,370	256,600	1,685
2013-08-23	3,710	3,865	3,560	3,615	369,300	1,807.50
2013-08-22	3,575	3,645	3,400	3,630	359,000	1,815
2013-08-21	3,400	3,690	3,365	3,560	511,400	1,780
2013-08-20	3,330	3,330	3,220	3,260	88,300	1,630
2013-08-19	3,330	3,385	3,305	3,355	78,700	1,677.50
2013-08-16	3,285	3,375	3,225	3,330	162,700	1,665
2013-08-15	3,320	3,395	3,290	3,325	82,000	1,662.50
2013-08-14	3,450	3,495	3,280	3,355	143,800	1,677.50
2013-08-13	3,315	3,465	3,260	3,440	263,800	1,720
2013-08-12	3,780	3,790	3,135	3,290	639,100	1,645
2013-08-09	3,590	3,845	3,565	3,695	456,800	1,847.50
2013-08-08	3,530	3,720	3,400	3,450	242,700	1,725
2013-08-07	3,535	3,695	3,495	3,540	238,400	1,770
2013-08-06	3,400	3,495	3,390	3,475	83,300	1,737.50
2013-08-05	3,440	3,555	3,405	3,440	86,900	1,720
2013-08-02	3,595	3,650	3,480	3,535	89,500	1,767.50
2013-08-01	3,475	3,730	3,250	3,595	242,200	1,797.50
2013-07-31	3,905	3,920	3,485	3,530	333,400	1,765
2013-07-30	3,630	4,000	3,550	3,930	512,200	1,965
2013-07-29	3,685	4,170	3,605	3,680	1,142,000	1,840
2013-07-26	3,575	3,830	3,520	3,735	874,500	1,867.50
2013-07-25	3,460	3,570	3,425	3,540	304,200	1,770
2013-07-24	3,345	3,580	3,340	3,475	581,600	1,737.50
2013-07-23	3,450	3,455	3,320	3,345	220,900	1,672.50
2013-07-22	3,360	3,470	3,290	3,420	422,300	1,710
2013-07-19	3,260	3,400	3,170	3,325	674,500	1,662.50
2013-07-18	3,080	3,425	3,070	3,275	1,518,900	1,637.50
2013-07-17	3,140	3,140	3,050	3,055	168,700	1,527.50
2013-07-16	3,125	3,190	3,040	3,075	231,100	1,537.50
2013-07-12	3,040	3,175	3,040	3,060	142,400	1,530
2013-07-11	3,080	3,105	3,015	3,050	116,300	1,525
2013-07-10	3,115	3,220	3,060	3,110	229,700	1,555
2013-07-09	3,150	3,165	3,050	3,100	188,500	1,550
2013-07-08	3,155	3,230	3,140	3,160	254,400	1,580
2013-07-05	3,235	3,240	3,160	3,170	282,300	1,585
2013-07-04	3,240	3,250	3,155	3,205	187,100	1,602.50
2013-07-03	3,235	3,235	3,135	3,205	224,800	1,602.50
2013-07-02	3,200	3,225	3,060	3,165	358,300	1,582.50
2013-07-01	3,040	3,250	3,025	3,190	300,900	1,595
2013-06-28	3,020	3,235	2,960	3,170	274,200	1,585
2013-06-27	2,922	3,045	2,800	2,998	220,900	1,499
2013-06-26	3,230	3,245	2,901	2,925	378,300	1,462.50
2013-06-25	3,230	3,255	3,105	3,170	192,700	1,585
2013-06-24	3,405	3,430	3,245	3,245	279,400	1,622.50
2013-06-21	3,210	3,335	3,160	3,335	261,900	1,667.50
2013-06-20	3,340	3,455	3,265	3,370	396,400	1,685
2013-06-19	3,470	3,515	3,230	3,285	597,300	1,642.50
2013-06-18	3,470	3,590	3,350	3,425	655,400	1,712.50
2013-06-17	3,300	3,750	3,215	3,610	1,748,200	1,805
2013-06-14	3,230	3,295	3,025	3,100	531,700	1,550
2013-06-13	3,200	3,360	3,190	3,215	226,000	1,607.50
2013-06-12	3,205	3,350	3,150	3,290	342,500	1,645
2013-06-11	3,510	3,565	3,290	3,385	366,800	1,692.50
2013-06-10	3,690	3,690	3,360	3,475	705,600	1,737.50
2013-06-07	3,525	3,675	3,105	3,340	702,300	1,670
2013-06-06	4,200	4,455	3,700	3,805	1,235,700	1,902.50
2013-06-05	3,705	4,335	3,690	4,335	1,332,400	2,167.50
2013-06-04	4,025	4,040	3,550	3,635	477,900	1,817.50
2013-06-03	3,655	4,050	3,590	3,845	935,700	1,922.50
2013-05-31	3,470	3,670	3,395	3,605	444,500	1,802.50
2013-05-30	3,200	3,445	3,110	3,305	326,900	1,652.50
2013-05-29	3,400	3,405	3,165	3,210	301,200	1,605
2013-05-28	3,130	3,410	3,120	3,330	274,600	1,665
2013-05-27	3,035	3,260	3,025	3,135	188,000	1,567.50
2013-05-24	3,100	3,475	3,005	3,250	408,500	1,625
2013-05-23	3,305	3,420	3,015	3,035	262,000	1,517.50
2013-05-22	3,540	3,540	3,300	3,325	282,100	1,662.50
2013-05-21	3,565	3,565	3,280	3,400	231,600	1,700
2013-05-20	3,570	3,695	3,520	3,600	222,800	1,800
2013-05-17	3,300	3,700	3,280	3,515	383,800	1,757.50
2013-05-16	3,535	3,680	2,996	3,405	668,800	1,702.50
2013-05-15	4,155	4,275	3,525	3,675	835,900	1,837.50
2013-05-14	4,240	4,515	4,040	4,225	1,007,800	2,112.50
2013-05-13	3,935	4,380	3,700	4,350	1,140,500	2,175
2013-05-10	4,000	4,040	3,625	3,795	555,900	1,897.50
2013-05-09	3,745	4,180	3,625	3,865	1,600,500	1,932.50
2013-05-08	3,750	3,825	3,400	3,490	1,118,900	1,745
2013-05-07	3,190	3,400	3,090	3,400	1,105,000	1,700
2013-05-02	2,898	2,900	2,800	2,898	165,400	1,449
2013-05-01	2,915	3,090	2,880	2,903	421,000	1,451.50
2013-04-30	2,901	2,915	2,860	2,910	144,200	1,455
2013-04-26	2,913	2,915	2,840	2,853	143,200	1,426.50
2013-04-25	2,915	2,925	2,880	2,908	143,300	1,454
2013-04-24	2,874	2,927	2,858	2,882	215,200	1,441
2013-04-23	2,911	2,918	2,860	2,865	219,500	1,432.50
2013-04-22	3,020	3,050	2,888	2,909	268,600	1,454.50
2013-04-19	3,165	3,165	2,930	2,995	367,800	1,497.50
2013-04-18	3,000	3,360	2,998	3,170	1,385,700	1,585
2013-04-17	2,791	2,929	2,791	2,929	341,800	1,464.50
2013-04-16	2,750	2,829	2,725	2,780	193,900	1,390
2013-04-15	2,687	2,832	2,655	2,782	312,300	1,391
2013-04-12	2,688	2,720	2,614	2,639	133,100	1,319.50
2013-04-11	2,541	2,690	2,527	2,673	235,700	1,336.50
2013-04-10	2,513	2,520	2,500	2,520	63,500	1,260
2013-04-09	2,555	2,560	2,510	2,513	64,000	1,256.50
2013-04-08	2,530	2,544	2,502	2,523	79,300	1,261.50
2013-04-05	2,523	2,550	2,480	2,508	95,900	1,254
2013-04-04	2,502	2,534	2,490	2,504	61,700	1,252
2013-04-03	2,596	2,599	2,502	2,537	73,700	1,268.50
2013-04-02	2,491	2,536	2,390	2,496	126,700	1,248
2013-04-01	2,645	2,655	2,514	2,519	125,800	1,259.50
2013-03-29	2,711	2,747	2,653	2,657	166,200	1,328.50
2013-03-28	2,661	2,771	2,661	2,757	173,100	1,378.50
2013-03-27	2,665	2,696	2,620	2,652	125,100	1,326
2013-03-26	2,710	2,722	2,658	2,676	135,600	1,338
2013-03-25	2,754	2,767	2,717	2,723	94,200	1,361.50
2013-03-22	2,790	2,790	2,720	2,725	142,100	1,362.50
2013-03-21	2,754	2,790	2,685	2,773	347,100	1,386.50
2013-03-19	2,855	2,900	2,761	2,804	284,700	1,402
2013-03-18	2,931	2,998	2,844	2,863	592,500	1,431.50
2013-03-15	3,025	3,140	2,830	3,025	1,027,900	1,512.50
2013-03-14	3,385	3,570	3,365	3,515	483,500	1,757.50
2013-03-13	3,290	3,400	3,220	3,315	210,500	1,657.50
2013-03-12	3,500	3,520	2,970	3,430	397,400	1,715
2013-03-11	3,635	3,650	3,370	3,485	511,500	1,742.50
2013-03-08	3,665	3,880	3,315	3,355	1,539,600	1,677.50
2013-03-07	2,850	3,315	2,841	3,315	854,900	1,657.50
2013-03-06	2,760	2,835	2,725	2,813	158,000	1,406.50
2013-03-05	2,710	2,740	2,695	2,736	55,800	1,368
2013-03-04	2,729	2,743	2,701	2,709	61,600	1,354.50
2013-03-01	2,703	2,745	2,669	2,717	94,700	1,358.50
2013-02-28	2,826	2,826	2,690	2,712	138,700	1,356
2013-02-27	2,660	2,790	2,641	2,786	218,000	1,393
2013-02-26	2,670	2,698	2,622	2,651	106,500	1,325.50
2013-02-25	2,750	2,768	2,660	2,704	145,800	1,352
2013-02-22	2,715	2,769	2,693	2,725	127,500	1,362.50
2013-02-21	2,715	2,750	2,680	2,711	61,200	1,355.50
2013-02-20	2,713	2,735	2,660	2,705	88,700	1,352.50
2013-02-19	2,650	2,795	2,650	2,729	284,000	1,364.50
2013-02-18	2,500	2,629	2,390	2,618	181,100	1,309
2013-02-15	2,515	2,518	2,233	2,439	140,100	1,219.50
2013-02-14	2,440	2,530	2,424	2,440	97,300	1,220
2013-02-13	2,601	2,606	2,401	2,441	198,100	1,220.50
2013-02-12	2,740	2,745	2,626	2,656	84,200	1,328
2013-02-08	2,770	2,810	2,682	2,700	116,600	1,350
2013-02-07	2,758	2,815	2,741	2,749	174,100	1,374.50
2013-02-06	2,710	2,761	2,648	2,745	237,100	1,372.50
2013-02-05	2,648	2,725	2,643	2,669	107,900	1,334.50
2013-02-04	2,716	2,720	2,643	2,649	73,700	1,324.50
2013-02-01	2,600	2,715	2,593	2,672	98,400	1,336
2013-01-31	2,620	2,659	2,603	2,620	53,700	1,310
2013-01-30	2,600	2,679	2,600	2,630	81,100	1,315
2013-01-29	2,725	2,760	2,611	2,621	137,100	1,310.50
2013-01-28	2,845	2,870	2,720	2,745	166,000	1,372.50
2013-01-25	2,716	2,835	2,650	2,793	276,400	1,396.50
2013-01-24	2,650	2,696	2,619	2,676	61,500	1,338
2013-01-23	2,645	2,645	2,600	2,610	77,400	1,305
2013-01-22	2,719	2,727	2,643	2,655	77,000	1,327.50
2013-01-21	2,738	2,773	2,715	2,728	75,300	1,364
2013-01-18	2,760	2,769	2,715	2,732	58,000	1,366
2013-01-17	2,763	2,798	2,705	2,726	127,800	1,363
2013-01-16	2,850	2,850	2,709	2,760	291,600	1,380
2013-01-15	2,699	2,838	2,675	2,814	291,700	1,407
2013-01-11	2,699	2,706	2,631	2,659	118,300	1,329.50
2013-01-10	2,649	2,709	2,637	2,662	126,300	1,331
2013-01-09	2,674	2,709	2,621	2,633	142,900	1,316.50
2013-01-08	2,690	2,829	2,660	2,700	313,500	1,350
2013-01-07	2,425	2,839	2,386	2,728	620,600	1,364
2013-01-04	2,500	2,505	2,370	2,384	316,300	1,192

分割・併合履歴： [2015-04-27]1株→2株 [2012-05-29]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

3662 (株)エイチーム の時系列データ [2013年度]

3662 (株)エイチームの時系列データ [2013年度]