3756 (株)豆蔵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	98,598	100,002	98,598	100,002	44	166.67
2011-12-29	100,200	100,200	98,100	99,498	50	165.83
2011-12-28	99,000	100,698	98,898	99,402	50	165.67
2011-12-27	99,798	100,902	98,298	99,402	78	165.67
2011-12-26	100,800	101,400	99,198	99,798	80	166.33
2011-12-22	100,002	100,500	97,698	100,500	89	167.50
2011-12-21	102,000	102,300	100,902	100,998	39	168.33
2011-12-20	97,998	102,498	97,998	102,000	90	170
2011-12-19	99,000	99,300	97,698	97,800	47	163
2011-12-16	97,998	99,600	97,998	98,400	50	164
2011-12-15	100,800	101,100	99,000	99,000	81	165
2011-12-14	103,200	103,200	100,200	100,800	128	168
2011-12-13	105,000	106,698	102,900	103,998	152	173.33
2011-12-12	108,000	112,998	105,300	105,798	247	176.33
2011-12-09	104,598	106,002	103,698	105,000	81	175
2011-12-08	105,000	105,702	103,698	105,498	54	175.83
2011-12-07	103,998	105,900	103,098	105,000	67	175
2011-12-06	107,802	107,802	103,998	103,998	122	173.33
2011-12-05	102,402	105,798	100,698	105,798	139	176.33
2011-12-02	99,702	100,698	99,600	100,302	74	167.17
2011-12-01	100,998	101,898	99,300	99,498	113	165.83
2011-11-30	99,000	99,000	96,000	97,998	100	163.33
2011-11-29	101,400	102,000	98,202	99,498	190	165.83
2011-11-28	92,802	101,502	92,802	98,502	268	164.17
2011-11-25	90,402	92,400	90,102	90,702	130	151.17
2011-11-24	91,998	93,000	89,898	91,500	139	152.50
2011-11-22	92,502	94,398	91,998	94,002	198	156.67
2011-11-21	97,002	99,702	95,100	95,202	134	158.67
2011-11-18	98,802	101,802	98,298	98,298	79	163.83
2011-11-17	98,100	99,900	97,998	99,600	173	166
2011-11-16	104,502	106,698	99,498	100,998	160	168.33
2011-11-15	106,302	109,998	104,298	104,298	189	173.83
2011-11-14	109,002	112,998	104,802	109,302	173	182.17
2011-11-11	105,102	108,498	104,700	108,402	278	180.67
2011-11-10	115,698	116,502	109,998	112,002	248	186.67
2011-11-09	117,000	119,898	115,500	118,698	132	197.83
2011-11-08	117,198	118,002	116,202	117,798	113	196.33
2011-11-07	118,002	120,000	115,698	118,398	76	197.33
2011-11-04	117,402	118,998	117,000	118,500	73	197.50
2011-11-02	118,002	119,898	116,502	117,498	88	195.83
2011-11-01	122,898	123,300	118,998	120,498	173	200.83
2011-10-31	117,900	124,500	117,198	123,402	216	205.67
2011-10-28	117,000	118,998	115,998	117,900	108	196.50
2011-10-27	116,700	117,498	113,598	115,902	127	193.17
2011-10-26	116,598	116,598	113,202	116,598	78	194.33
2011-10-25	118,002	118,002	113,100	114,600	87	191
2011-10-24	120,900	121,098	115,800	117,102	148	195.17
2011-10-21	122,100	122,100	119,202	119,298	82	198.83
2011-10-20	123,102	124,800	119,400	119,502	262	199.17
2011-10-19	114,000	124,002	114,000	124,002	627	206.67
2011-10-18	112,500	112,902	109,002	111,300	83	185.50
2011-10-17	116,502	118,002	112,002	112,998	177	188.33
2011-10-14	105,798	112,800	104,100	110,502	209	184.17
2011-10-13	101,400	108,900	100,998	105,798	250	176.33
2011-10-12	102,000	102,000	99,000	99,900	104	166.50
2011-10-11	103,002	103,500	100,302	102,498	110	170.83
2011-10-07	97,200	100,998	96,798	100,998	141	168.33
2011-10-06	95,502	95,700	93,000	94,998	84	158.33
2011-10-05	97,500	97,602	93,498	94,002	74	156.67
2011-10-04	95,100	98,502	94,002	96,402	124	160.67
2011-10-03	101,898	102,000	98,202	99,198	104	165.33
2011-09-30	104,298	104,298	101,298	102,198	162	170.33
2011-09-29	94,998	103,698	94,002	103,698	239	172.83
2011-09-28	92,802	98,502	92,802	97,002	241	161.67
2011-09-27	97,800	97,800	90,798	94,302	216	157.17
2011-09-26	100,500	104,598	92,802	93,300	467	155.50
2011-09-22	110,502	111,900	103,302	106,002	227	176.67
2011-09-21	116,502	116,502	112,098	113,202	96	188.67
2011-09-20	114,102	117,000	112,698	116,502	108	194.17
2011-09-16	112,998	117,498	112,998	115,698	137	192.83
2011-09-15	112,098	115,398	112,098	113,898	150	189.83
2011-09-14	118,998	119,100	111,000	111,000	204	185
2011-09-13	119,298	119,802	118,302	119,598	76	199.33
2011-09-12	119,598	120,498	118,998	118,998	94	198.33
2011-09-09	120,300	121,902	120,198	121,602	137	202.67
2011-09-08	125,502	125,700	120,300	120,402	197	200.67
2011-09-07	121,998	124,398	120,198	124,398	126	207.33
2011-09-06	123,498	125,898	120,300	120,600	164	201
2011-09-05	124,998	127,398	124,602	125,502	130	209.17
2011-09-02	127,098	129,198	125,598	127,500	124	212.50
2011-09-01	133,002	133,002	127,098	129,498	243	215.83
2011-08-31	132,498	133,998	130,998	132,000	138	220
2011-08-30	130,002	136,998	130,002	132,900	377	221.50
2011-08-29	124,002	129,900	123,000	127,398	322	212.33
2011-08-26	119,502	125,202	119,502	123,198	263	205.33
2011-08-25	121,998	126,000	119,202	119,202	380	198.67
2011-08-24	129,300	129,600	124,398	124,500	244	207.50
2011-08-23	127,200	130,002	127,200	128,502	103	214.17
2011-08-22	129,000	132,498	126,498	129,798	340	216.33
2011-08-19	131,202	135,000	131,202	131,400	226	219
2011-08-18	138,402	138,402	136,098	136,398	234	227.33
2011-08-17	138,000	139,902	135,498	138,498	367	230.83
2011-08-16	138,000	138,498	136,500	136,998	205	228.33
2011-08-15	138,498	139,398	136,098	137,298	137	228.83
2011-08-12	142,002	142,098	137,700	137,700	261	229.50
2011-08-11	135,498	141,402	135,498	139,602	582	232.67
2011-08-10	145,500	150,402	142,998	147,498	488	245.83
2011-08-09	132,000	139,500	125,202	139,500	592	232.50
2011-08-08	140,100	143,598	136,002	137,202	426	228.67
2011-08-05	138,000	146,100	138,000	142,998	580	238.33
2011-08-04	157,002	157,902	153,102	153,498	280	255.83
2011-08-03	152,598	154,098	151,002	154,002	236	256.67
2011-08-02	157,302	158,700	154,998	156,198	175	260.33
2011-08-01	151,500	160,698	151,500	159,702	401	266.17
2011-07-29	156,102	157,998	149,400	150,102	484	250.17
2011-07-28	157,500	160,698	157,098	159,000	331	265
2011-07-27	161,502	164,202	160,602	161,298	391	268.83
2011-07-26	160,998	166,302	160,098	162,102	973	270.17
2011-07-25	160,500	162,498	155,700	162,300	735	270.50
2011-07-22	153,498	164,502	153,498	159,798	1,984	266.33
2011-07-21	153,102	154,500	150,000	153,102	527	255.17
2011-07-20	157,002	158,400	150,000	150,900	823	251.50
2011-07-19	148,002	160,998	147,000	154,002	2,092	256.67
2011-07-15	141,900	148,602	141,498	145,002	454	241.67
2011-07-14	142,998	143,202	141,702	142,398	163	237.33
2011-07-13	142,500	143,802	139,002	142,500	302	237.50
2011-07-12	145,902	145,902	142,098	143,100	278	238.50
2011-07-11	141,600	151,698	141,600	146,802	722	244.67
2011-07-08	141,000	145,998	140,502	142,500	419	237.50
2011-07-07	141,000	141,300	139,398	140,502	148	234.17
2011-07-06	141,798	141,798	139,902	140,502	74	234.17
2011-07-05	143,502	144,000	139,002	140,598	208	234.33
2011-07-04	139,698	144,198	138,402	141,300	386	235.50
2011-07-01	139,002	139,200	137,802	138,402	106	230.67
2011-06-30	139,698	139,800	137,298	137,802	163	229.67
2011-06-29	138,498	139,302	138,000	139,200	124	232
2011-06-28	139,500	139,500	137,202	138,198	139	230.33
2011-06-27	136,002	138,600	136,002	136,500	113	227.50
2011-06-24	136,302	138,102	135,102	137,502	240	229.17
2011-06-23	139,002	139,500	136,602	137,700	196	229.50
2011-06-22	139,998	140,802	138,000	139,002	226	231.67
2011-06-21	138,402	140,802	136,800	138,198	220	230.33
2011-06-20	139,800	140,100	136,002	136,800	585	228
2011-06-17	154,998	165,102	142,698	142,800	4,758	238
2011-06-16	135,702	138,198	135,102	135,102	93	225.17
2011-06-15	136,602	138,000	135,498	135,498	116	225.83
2011-06-14	135,102	136,602	134,400	135,702	163	226.17
2011-06-13	136,002	136,998	133,302	135,102	142	225.17
2011-06-10	138,300	139,398	137,100	137,298	144	228.83
2011-06-09	139,098	139,302	136,500	137,802	155	229.67
2011-06-08	141,498	142,398	139,200	140,400	140	234
2011-06-07	139,098	142,098	132,798	141,600	447	236
2011-06-06	137,802	139,800	136,098	136,098	189	226.83
2011-06-03	140,802	142,698	139,698	140,202	197	233.67
2011-06-02	140,502	144,900	139,698	142,602	227	237.67
2011-06-01	146,100	150,300	145,002	145,002	377	241.67
2011-05-31	143,202	145,500	142,902	145,500	264	242.50
2011-05-30	139,998	145,998	138,300	142,500	509	237.50
2011-05-27	138,000	139,800	136,500	138,402	162	230.67
2011-05-26	140,100	141,000	138,102	139,902	210	233.17
2011-05-25	142,998	145,500	139,800	139,800	218	233
2011-05-24	139,500	145,002	139,500	145,002	325	241.67
2011-05-23	151,998	153,900	143,502	145,500	484	242.50
2011-05-20	157,002	157,002	151,998	153,498	248	255.83
2011-05-19	160,002	160,998	154,998	155,802	408	259.67
2011-05-18	154,998	158,502	152,700	158,502	475	264.17
2011-05-17	154,002	158,202	151,998	154,698	444	257.83
2011-05-16	154,998	158,898	151,200	151,200	662	252
2011-05-13	165,600	171,900	156,000	158,502	1,595	264.17
2011-05-12	180,000	184,998	175,098	177,600	1,906	296
2011-05-11	164,100	187,998	163,200	175,998	4,269	293.33
2011-05-10	156,498	163,998	155,802	161,400	866	269
2011-05-09	154,698	158,502	151,002	157,902	645	263.17
2011-05-06	150,102	154,002	150,102	151,602	356	252.67
2011-05-02	157,098	157,998	153,102	155,898	501	259.83
2011-04-28	157,302	163,002	155,502	158,598	966	264.33
2011-04-27	157,500	160,002	155,100	156,198	826	260.33
2011-04-26	152,898	156,498	151,998	154,200	537	257
2011-04-25	145,998	159,402	145,998	154,998	1,008	258.33
2011-04-22	151,500	152,898	147,000	147,000	558	245
2011-04-21	159,402	159,498	151,098	152,100	664	253.50
2011-04-20	156,000	162,000	154,002	155,502	1,350	259.17
2011-04-19	157,800	175,002	152,802	157,002	4,829	261.67
2011-04-18	161,802	161,802	161,802	161,802	438	269.67
2011-04-15	130,500	135,402	129,102	131,802	772	219.67
2011-04-14	130,998	131,898	128,100	130,398	492	217.33
2011-04-13	127,500	132,900	127,200	130,800	457	218
2011-04-12	133,002	135,000	127,998	130,500	575	217.50
2011-04-11	132,000	137,502	130,998	136,002	478	226.67
2011-04-08	125,802	132,198	121,200	130,200	619	217
2011-04-07	133,998	135,798	127,500	128,700	540	214.50
2011-04-06	126,498	139,998	124,302	132,102	1,459	220.17
2011-04-05	136,998	136,998	126,102	128,298	454	213.83
2011-04-04	139,800	140,100	133,998	133,998	383	223.33
2011-04-01	139,500	145,698	137,700	138,402	697	230.67
2011-03-31	141,300	141,300	134,502	137,700	478	229.50
2011-03-30	133,602	141,402	130,500	135,300	753	225.50
2011-03-29	125,598	134,502	120,000	132,000	1,094	220
2011-03-28	133,002	136,698	126,300	129,900	686	216.50
2011-03-25	147,498	147,498	137,202	139,002	800	231.67
2011-03-24	146,100	151,902	140,400	144,000	1,024	240
2011-03-23	155,298	158,502	147,000	150,102	1,469	250.17
2011-03-22	154,902	158,598	150,000	155,298	1,955	258.83
2011-03-18	118,002	132,900	115,002	132,900	2,884	221.50
2011-03-17	95,700	112,998	95,700	106,002	2,241	176.67
2011-03-16	101,502	116,502	93,498	103,200	5,341	172
2011-03-15	107,502	107,502	107,502	107,502	81	179.17
2011-03-14	137,502	137,502	137,502	137,502	104	229.17
2011-03-11	180,000	184,698	175,602	177,498	1,388	295.83
2011-03-10	186,000	189,198	175,998	175,998	985	293.33
2011-03-09	189,900	196,200	185,202	185,502	1,094	309.17
2011-03-08	196,002	197,202	185,100	186,702	1,235	311.17
2011-03-07	196,398	201,600	193,800	194,598	1,005	324.33
2011-03-04	196,200	210,498	192,198	200,898	3,349	334.83
2011-03-03	200,202	201,498	190,002	192,198	1,200	320.33
2011-03-02	195,000	207,900	195,000	197,202	1,823	328.67
2011-03-01	210,000	213,000	200,202	203,100	2,323	338.50
2011-02-28	196,002	211,398	189,000	207,600	5,002	346
2011-02-25	195,000	200,298	187,002	192,000	3,689	320
2011-02-24	202,800	206,802	184,002	189,498	3,622	315.83
2011-02-23	217,098	226,398	205,098	207,798	3,818	346.33
2011-02-22	220,002	239,802	202,002	222,000	5,642	370
2011-02-21	244,998	250,800	225,000	229,998	9,214	383.33
2011-02-18	173,502	200,802	171,702	200,802	11,598	334.67
2011-02-17	161,400	168,000	157,002	160,800	2,619	268
2011-02-16	151,998	161,202	150,198	154,002	2,554	256.67
2011-02-15	147,900	151,698	145,998	149,298	685	248.83
2011-02-14	150,600	152,400	146,502	148,002	558	246.67
2011-02-10	145,998	154,998	145,098	150,498	867	250.83
2011-02-09	147,498	151,002	145,998	146,100	507	243.50
2011-02-08	153,000	153,000	146,100	148,500	522	247.50
2011-02-07	151,002	153,498	143,400	150,102	847	250.17
2011-02-04	154,098	158,802	148,500	149,502	2,090	249.17
2011-02-03	160,002	162,000	148,002	148,998	3,521	248.33
2011-02-02	134,100	163,998	133,302	163,998	1,701	273.33
2011-02-01	130,002	142,998	130,002	133,998	565	223.33
2011-01-31	133,902	136,902	130,098	131,202	694	218.67
2011-01-28	145,098	147,300	136,098	138,000	1,587	230
2011-01-27	147,402	164,898	143,802	151,698	6,028	252.83
2011-01-26	136,500	136,500	131,700	135,402	406	225.67
2011-01-25	128,202	137,598	128,202	134,700	713	224.50
2011-01-24	125,898	136,398	123,798	129,000	791	215
2011-01-21	148,902	148,998	126,498	127,500	1,396	212.50
2011-01-20	147,300	149,598	143,802	146,898	901	244.83
2011-01-19	148,398	156,000	143,100	144,300	2,334	240.50
2011-01-18	146,298	148,002	140,100	142,698	508	237.83
2011-01-17	151,002	151,602	145,500	146,502	413	244.17
2011-01-14	151,800	154,998	147,600	149,898	678	249.83
2011-01-13	148,698	153,702	143,502	150,000	906	250
2011-01-12	155,802	162,198	147,000	147,900	2,061	246.50
2011-01-11	145,002	148,998	141,702	144,498	910	240.83
2011-01-07	151,998	153,498	147,000	149,400	604	249
2011-01-06	159,600	163,002	151,602	151,998	1,282	253.33
2011-01-05	165,000	167,598	157,998	159,702	2,665	266.17
2011-01-04	159,000	169,002	157,398	169,002	4,763	281.67

分割・併合履歴： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4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

3756 (株)豆蔵ホールディングス の時系列データ [2011年度]

3756 (株)豆蔵ホールディングスの時系列データ [2011年度]