3791 (株)IGポートの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	44,200	44,600	44,200	44,550	10	111.38
2012-12-27	44,350	44,550	44,250	44,250	12	110.63
2012-12-26	44,350	44,600	44,350	44,600	26	111.50
2012-12-25	44,450	44,600	44,150	44,500	20	111.25
2012-12-21	44,550	44,700	43,900	44,500	50	111.25
2012-12-20	44,500	44,750	44,100	44,650	62	111.63
2012-12-19	44,250	44,800	44,250	44,350	33	110.88
2012-12-18	44,700	44,850	44,700	44,800	31	112
2012-12-17	44,750	44,850	44,350	44,700	29	111.75
2012-12-14	44,400	44,800	44,100	44,800	81	112
2012-12-13	44,850	44,850	44,400	44,800	17	112
2012-12-12	44,600	44,900	44,600	44,850	20	112.13
2012-12-11	44,450	44,900	44,200	44,850	93	112.13
2012-12-10	44,750	44,850	44,400	44,850	30	112.13
2012-12-07	44,450	44,800	44,400	44,750	28	111.88
2012-12-06	44,850	44,850	44,550	44,800	17	112
2012-12-05	44,650	44,850	44,400	44,800	26	112
2012-12-04	44,600	44,800	44,550	44,550	27	111.38
2012-12-03	44,150	44,700	44,150	44,650	37	111.63
2012-11-30	44,400	44,700	44,150	44,650	30	111.63
2012-11-29	43,950	44,750	43,950	44,750	57	111.88
2012-11-28	44,500	44,800	44,500	44,800	10	112
2012-11-27	44,700	44,750	44,100	44,700	19	111.75
2012-11-26	44,650	44,650	44,500	44,650	10	111.63
2012-11-22	44,100	44,600	43,550	44,600	28	111.50
2012-11-21	43,900	44,100	43,550	44,100	16	110.25
2012-11-20	44,400	44,400	43,150	43,150	48	107.88
2012-11-19	44,300	44,750	44,000	44,150	42	110.38
2012-11-16	44,750	44,850	44,100	44,750	69	111.88
2012-11-15	44,750	44,800	44,000	44,800	24	112
2012-11-14	44,750	44,800	42,600	44,750	52	111.88
2012-11-13	44,650	44,650	44,000	44,600	35	111.50
2012-11-12	44,450	44,950	44,400	44,800	22	112
2012-11-09	44,500	44,850	44,500	44,850	13	112.13
2012-11-08	44,450	44,800	44,300	44,800	26	112
2012-11-07	44,800	44,850	44,550	44,800	12	112
2012-11-06	44,500	44,850	44,150	44,850	27	112.13
2012-11-05	44,800	44,800	44,450	44,800	9	112
2012-11-02	44,800	44,800	44,800	44,800	2	112
2012-11-01	44,800	44,800	44,450	44,800	18	112
2012-10-31	44,850	44,850	44,250	44,800	34	112
2012-10-30	44,750	44,850	44,250	44,850	19	112.13
2012-10-29	44,400	44,800	44,400	44,800	15	112
2012-10-26	44,800	44,800	44,250	44,800	15	112
2012-10-25	44,750	44,800	44,750	44,800	8	112
2012-10-24	44,550	44,750	44,400	44,750	19	111.88
2012-10-23	44,150	44,700	44,100	44,200	22	110.50
2012-10-22	44,500	44,850	44,500	44,850	40	112.13
2012-10-19	44,150	44,450	43,950	44,450	25	111.13
2012-10-18	44,050	44,150	43,300	44,150	34	110.38
2012-10-17	43,250	44,050	43,250	44,050	30	110.13
2012-10-16	43,750	44,050	43,350	43,500	30	108.75
2012-10-15	43,200	43,850	42,500	43,800	37	109.50
2012-10-12	43,250	43,850	43,250	43,750	33	109.38
2012-10-11	43,700	43,750	43,050	43,700	25	109.25
2012-10-10	43,400	43,650	43,000	43,650	17	109.13
2012-10-09	43,200	43,500	43,200	43,500	42	108.75
2012-10-05	43,200	43,250	42,700	43,250	12	108.13
2012-10-04	43,150	43,200	43,000	43,200	40	108
2012-10-03	42,750	43,200	42,700	43,200	27	108
2012-10-02	43,150	43,200	43,000	43,200	16	108
2012-10-01	42,850	43,250	42,300	43,100	45	107.75
2012-09-28	42,800	42,800	42,800	42,800	8	107
2012-09-27	42,800	42,800	42,350	42,800	13	107
2012-09-26	42,900	42,900	41,750	42,700	14	106.75
2012-09-25	42,950	42,950	42,400	42,400	6	106
2012-09-24	42,800	42,850	42,800	42,850	10	107.13
2012-09-21	42,350	42,750	42,350	42,750	10	106.88
2012-09-20	42,100	42,700	42,100	42,700	22	106.75
2012-09-19	41,800	42,700	41,550	42,700	34	106.75
2012-09-18	41,750	42,300	41,750	42,200	6	105.50
2012-09-14	42,600	42,600	41,650	41,650	8	104.13
2012-09-13	42,650	42,650	42,650	42,650	2	106.63
2012-09-12	42,000	42,900	41,600	42,900	16	107.25
2012-09-11	41,700	42,900	41,650	42,900	48	107.25
2012-09-10	42,650	43,100	42,650	43,100	5	107.75
2012-09-07	43,000	43,100	43,000	43,100	13	107.75
2012-09-06	42,700	43,550	40,000	43,100	38	107.75
2012-09-04	43,650	43,700	43,200	43,600	15	109
2012-09-03	42,900	43,500	42,550	43,500	22	108.75
2012-08-31	42,350	43,400	42,350	43,400	23	108.50
2012-08-30	43,300	43,500	42,500	43,450	41	108.63
2012-08-29	43,350	43,400	42,500	43,400	27	108.50
2012-08-28	42,250	43,350	42,200	43,300	74	108.25
2012-08-27	42,900	43,000	42,100	43,000	32	107.50
2012-08-24	42,900	42,950	41,900	42,950	28	107.38
2012-08-23	42,000	42,950	42,000	42,900	18	107.25
2012-08-22	42,950	42,950	42,950	42,950	10	107.38
2012-08-21	42,800	42,900	42,800	42,900	28	107.25
2012-08-20	42,650	42,650	42,500	42,500	7	106.25
2012-08-17	40,900	42,500	40,900	42,500	28	106.25
2012-08-16	40,500	42,350	40,500	42,300	69	105.75
2012-08-15	40,800	40,950	40,100	40,950	22	102.38
2012-08-14	41,000	41,200	40,850	40,950	54	102.38
2012-08-13	38,350	40,750	38,350	40,700	72	101.75
2012-08-10	38,050	38,750	37,550	38,750	38	96.88
2012-08-09	38,450	38,450	38,450	38,450	2	96.13
2012-08-08	38,750	38,800	38,200	38,200	22	95.50
2012-08-07	37,900	38,650	37,900	38,650	13	96.63
2012-08-06	38,750	38,750	38,000	38,000	15	95
2012-08-03	38,450	38,850	38,050	38,750	17	96.88
2012-08-02	39,100	39,150	38,150	38,950	20	97.38
2012-08-01	39,200	39,200	39,100	39,150	11	97.88
2012-07-31	39,200	39,200	38,200	39,150	44	97.88
2012-07-30	39,550	39,550	38,550	39,300	17	98.25
2012-07-27	38,400	38,950	38,400	38,950	9	97.38
2012-07-26	38,900	38,900	38,500	38,500	11	96.25
2012-07-25	39,150	39,650	38,750	38,750	15	96.88
2012-07-24	39,500	40,000	39,300	40,000	14	100
2012-07-23	39,050	40,500	39,050	39,950	39	99.88
2012-07-20	40,700	40,750	39,500	40,550	21	101.38
2012-07-19	41,000	41,000	38,550	40,700	28	101.75
2012-07-18	40,950	40,950	40,950	40,950	8	102.38
2012-07-17	40,950	40,950	40,050	40,950	47	102.38
2012-07-13	40,750	40,850	40,700	40,850	12	102.13
2012-07-12	41,850	41,850	40,000	40,700	39	101.75
2012-07-11	40,800	42,100	40,000	42,000	76	105
2012-07-10	42,000	42,950	42,000	42,900	25	107.25
2012-07-09	43,100	43,150	43,100	43,150	8	107.88
2012-07-06	43,000	43,150	41,500	43,150	23	107.88
2012-07-05	42,750	43,000	40,700	43,000	51	107.50
2012-07-04	40,950	43,500	40,950	42,500	91	106.25
2012-07-03	40,950	41,000	40,000	40,950	33	102.38
2012-07-02	40,300	40,950	40,000	40,950	45	102.38
2012-06-29	40,950	40,950	40,900	40,900	11	102.25
2012-06-28	40,800	40,950	40,800	40,950	26	102.38
2012-06-27	40,150	40,700	40,000	40,700	77	101.75
2012-06-26	40,050	40,300	40,000	40,000	42	100
2012-06-25	39,250	40,050	39,000	40,050	63	100.13
2012-06-22	38,000	40,300	38,000	39,800	102	99.50
2012-06-21	38,000	38,050	38,000	38,050	2	95.13
2012-06-20	37,450	37,900	37,200	37,900	21	94.75
2012-06-19	38,450	38,450	36,450	37,200	83	93
2012-06-18	38,350	39,100	38,300	39,100	7	97.75
2012-06-15	39,950	39,950	38,250	39,000	45	97.50
2012-06-14	39,850	39,900	39,150	39,900	7	99.75
2012-06-13	38,800	39,800	38,050	39,800	18	99.50
2012-06-12	39,000	40,200	38,100	40,200	15	100.50
2012-06-11	37,450	37,950	37,450	37,950	3	94.88
2012-06-07	39,000	39,000	38,150	38,150	5	95.38
2012-06-06	37,900	37,900	37,900	37,900	1	94.75
2012-06-04	37,950	37,950	37,000	37,950	6	94.88
2012-06-01	38,300	38,800	38,100	38,100	12	95.25
2012-05-31	40,000	40,000	38,150	39,700	9	99.25
2012-05-30	40,100	40,400	38,750	40,400	29	101
2012-05-29	39,250	40,650	39,250	40,650	10	101.63
2012-05-28	40,400	40,650	40,400	40,650	9	101.63
2012-05-25	39,950	40,700	39,950	40,600	19	101.50
2012-05-24	40,200	40,400	39,850	40,350	9	100.88
2012-05-23	40,250	40,250	39,800	39,800	4	99.50
2012-05-22	40,250	40,250	40,250	40,250	2	100.63
2012-05-21	40,000	40,200	38,700	40,200	13	100.50
2012-05-18	40,950	40,950	39,200	40,000	38	100
2012-05-17	39,500	39,900	39,500	39,550	17	98.88
2012-05-16	38,600	39,500	38,600	39,500	10	98.75
2012-05-15	39,000	39,300	38,300	39,300	32	98.25
2012-05-14	39,200	39,200	38,500	39,200	18	98
2012-05-11	39,000	39,700	39,000	39,100	13	97.75
2012-05-10	38,450	39,000	38,450	39,000	5	97.50
2012-05-09	38,050	38,500	38,000	38,450	15	96.13
2012-05-08	38,250	38,350	38,250	38,350	3	95.88
2012-05-07	38,000	38,650	38,000	38,650	21	96.63
2012-05-02	38,300	38,850	38,300	38,800	11	97
2012-05-01	38,450	38,450	38,200	38,450	4	96.13
2012-04-27	38,050	38,600	38,000	38,250	26	95.63
2012-04-26	38,550	38,950	38,550	38,600	14	96.50
2012-04-25	38,700	38,800	38,200	38,800	16	97
2012-04-24	38,800	39,800	38,600	38,600	139	96.50
2012-04-23	39,150	39,900	38,250	39,800	22	99.50
2012-04-20	38,000	39,250	38,000	39,150	38	97.88
2012-04-19	40,000	40,250	38,150	38,150	72	95.38
2012-04-18	39,900	40,100	39,700	40,100	10	100.25
2012-04-17	39,500	40,250	39,350	39,500	34	98.75
2012-04-16	40,000	40,950	39,000	39,500	41	98.75
2012-04-13	40,850	41,700	40,850	41,700	54	104.25
2012-04-12	41,350	41,500	40,650	41,500	31	103.75
2012-04-11	41,550	41,700	40,900	41,550	11	103.88
2012-04-10	41,600	41,600	41,600	41,600	1	104
2012-04-09	40,900	41,150	40,700	41,150	27	102.88
2012-04-06	41,000	41,350	40,700	40,900	18	102.25
2012-04-05	40,800	40,950	40,650	40,900	11	102.25
2012-04-04	40,800	41,000	40,500	41,000	12	102.50
2012-04-03	41,200	41,250	41,100	41,250	4	103.13
2012-04-02	41,000	41,250	41,000	41,000	30	102.50
2012-03-30	41,150	41,150	40,550	40,900	11	102.25
2012-03-29	41,000	41,150	41,000	41,100	3	102.75
2012-03-28	40,900	41,000	40,500	40,800	12	102
2012-03-27	40,950	41,250	40,800	41,250	42	103.13
2012-03-26	40,600	41,000	40,500	41,000	27	102.50
2012-03-23	40,600	41,250	40,500	40,900	49	102.25
2012-03-22	40,250	40,600	40,200	40,600	16	101.50
2012-03-21	41,000	41,000	40,200	40,200	9	100.50
2012-03-19	40,300	41,400	40,050	41,400	29	103.50
2012-03-16	40,500	40,900	40,100	40,700	21	101.75
2012-03-15	41,000	41,500	39,900	40,500	57	101.25
2012-03-14	41,500	41,500	40,600	41,450	17	103.63
2012-03-13	41,600	41,650	41,000	41,500	12	103.75
2012-03-12	41,800	41,800	41,000	41,000	18	102.50
2012-03-09	40,900	41,800	40,900	41,750	14	104.38
2012-03-08	41,750	41,800	40,500	41,550	10	103.88
2012-03-07	41,450	41,850	41,000	41,750	11	104.38
2012-03-06	41,900	42,000	41,000	42,000	5	105
2012-03-05	40,500	41,950	40,100	41,950	66	104.88
2012-03-02	40,800	40,800	40,150	40,450	7	101.13
2012-03-01	40,450	40,500	40,000	40,400	25	101
2012-02-29	40,400	40,450	40,400	40,450	3	101.13
2012-02-28	40,250	40,300	40,000	40,300	8	100.75
2012-02-27	40,250	40,300	39,800	40,200	21	100.50
2012-02-24	40,300	40,350	39,000	40,300	37	100.75
2012-02-23	40,300	40,300	40,300	40,300	9	100.75
2012-02-22	40,000	40,250	39,800	40,250	18	100.63
2012-02-21	40,300	40,500	40,000	40,350	14	100.88
2012-02-20	40,850	40,850	39,800	40,000	32	100
2012-02-17	39,900	40,600	39,900	40,500	40	101.25
2012-02-16	39,700	40,600	39,700	40,450	36	101.13
2012-02-15	39,600	40,400	39,100	40,400	23	101
2012-02-14	40,350	40,400	40,200	40,400	20	101
2012-02-13	40,000	40,300	40,000	40,300	27	100.75
2012-02-10	40,400	40,650	40,000	40,350	17	100.88
2012-02-09	40,150	40,300	40,000	40,300	30	100.75
2012-02-08	40,050	40,200	39,800	40,200	15	100.50
2012-02-07	40,550	40,550	40,550	40,550	1	101.38
2012-02-06	40,500	40,550	40,000	40,550	39	101.38
2012-02-03	40,000	40,600	39,500	40,250	25	100.63
2012-02-02	40,500	40,850	40,500	40,850	17	102.13
2012-02-01	40,150	40,200	39,650	40,000	12	100
2012-01-31	40,500	40,650	40,100	40,100	31	100.25
2012-01-30	39,600	40,650	39,600	40,650	12	101.63
2012-01-27	39,500	40,450	39,500	40,000	25	100
2012-01-26	40,400	40,700	40,000	40,500	40	101.25
2012-01-25	40,350	40,400	39,700	40,350	11	100.88
2012-01-24	40,100	40,700	39,950	39,950	29	99.88
2012-01-23	40,800	40,900	40,000	40,750	7	101.88
2012-01-20	41,200	41,200	39,400	40,500	13	101.25
2012-01-19	40,600	40,950	40,600	40,950	5	102.38
2012-01-18	40,200	41,500	40,100	40,100	38	100.25
2012-01-17	40,800	40,900	40,800	40,900	5	102.25
2012-01-16	40,500	40,700	40,500	40,700	40	101.75
2012-01-13	39,500	40,000	39,500	39,950	24	99.88
2012-01-12	39,050	40,500	39,050	40,350	45	100.88
2012-01-11	39,200	40,100	38,650	39,950	41	99.88
2012-01-10	38,150	40,900	38,150	40,500	103	101.25
2012-01-06	40,500	41,650	40,500	41,500	38	103.75
2012-01-05	39,500	40,800	39,500	40,800	43	102
2012-01-04	39,150	39,600	39,050	39,300	51	98.25

分割・併合履歴： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]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

3791 (株)IGポート の時系列データ [2012年度]

3791 (株)IGポートの時系列データ [2012年度]