4320 (株)CE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	587	602	587	602	12,000	150.50
2012-12-27	590	599	587	596	7,400	149
2012-12-26	603	612	591	591	12,000	147.75
2012-12-25	584	614	584	603	20,600	150.75
2012-12-21	580	584	578	580	6,900	145
2012-12-20	578	578	571	572	5,800	143
2012-12-19	571	576	566	575	13,300	143.75
2012-12-18	570	578	569	570	4,800	142.50
2012-12-17	570	571	563	564	7,500	141
2012-12-14	561	570	561	569	5,700	142.25
2012-12-13	561	570	560	562	8,700	140.50
2012-12-12	560	570	557	566	4,500	141.50
2012-12-11	569	569	557	559	4,400	139.75
2012-12-10	575	575	555	569	8,000	142.25
2012-12-07	584	584	570	570	8,300	142.50
2012-12-06	577	585	576	577	3,000	144.25
2012-12-05	570	587	570	580	20,100	145
2012-12-04	553	562	553	562	5,500	140.50
2012-12-03	553	561	553	555	8,500	138.75
2012-11-30	558	558	550	558	3,600	139.50
2012-11-29	555	557	549	550	5,000	137.50
2012-11-28	554	554	548	550	4,600	137.50
2012-11-27	554	560	553	555	2,000	138.75
2012-11-26	546	559	546	553	13,800	138.25
2012-11-22	566	579	564	566	12,800	141.50
2012-11-21	574	577	567	568	4,600	142
2012-11-20	570	573	565	573	7,200	143.25
2012-11-19	571	575	560	570	3,500	142.50
2012-11-16	563	575	560	574	3,700	143.50
2012-11-15	556	563	551	563	3,600	140.75
2012-11-14	557	559	555	556	2,200	139
2012-11-13	579	585	541	560	11,100	140
2012-11-12	615	615	578	584	22,900	146
2012-11-09	609	627	608	623	21,400	155.75
2012-11-08	610	611	590	603	11,800	150.75
2012-11-07	605	617	603	617	9,600	154.25
2012-11-06	619	624	590	601	21,700	150.25
2012-11-05	591	628	591	626	29,600	156.50
2012-11-02	580	590	574	590	16,700	147.50
2012-11-01	571	580	571	576	2,400	144
2012-10-31	565	582	565	570	3,800	142.50
2012-10-30	570	572	562	562	3,400	140.50
2012-10-29	578	579	561	561	4,500	140.25
2012-10-26	575	582	575	578	7,900	144.50
2012-10-25	584	587	573	582	10,100	145.50
2012-10-24	558	584	545	581	16,000	145.25
2012-10-23	550	552	549	550	8,700	137.50
2012-10-22	551	560	541	554	7,000	138.50
2012-10-19	561	561	552	556	3,600	139
2012-10-18	564	564	553	556	16,300	139
2012-10-17	557	571	557	564	8,400	141
2012-10-16	555	557	550	553	8,200	138.25
2012-10-15	548	554	542	554	9,100	138.50
2012-10-12	545	555	541	548	8,700	137
2012-10-11	536	549	536	540	5,300	135
2012-10-10	542	545	537	538	13,600	134.50
2012-10-09	568	568	541	548	15,200	137
2012-10-05	572	585	570	577	13,300	144.25
2012-10-04	580	583	561	570	21,900	142.50
2012-10-03	623	644	586	586	75,800	146.50
2012-10-02	555	623	555	603	85,300	150.75
2012-10-01	530	614	530	545	79,600	136.25
2012-09-28	516	525	511	525	4,100	131.25
2012-09-27	515	517	507	517	3,400	129.25
2012-09-26	507	515	507	515	700	128.75
2012-09-25	522	522	517	518	2,400	129.50
2012-09-24	518	525	515	520	7,300	130
2012-09-21	517	525	517	525	1,900	131.25
2012-09-20	531	531	516	521	3,700	130.25
2012-09-19	528	530	523	530	4,900	132.50
2012-09-18	521	525	520	523	3,400	130.75
2012-09-14	516	522	516	520	5,400	130
2012-09-13	515	522	513	522	4,200	130.50
2012-09-12	516	516	512	515	4,000	128.75
2012-09-11	510	516	505	516	3,700	129
2012-09-10	514	515	506	515	1,700	128.75
2012-09-07	503	515	503	515	8,700	128.75
2012-09-06	502	508	499	505	3,800	126.25
2012-09-05	505	510	500	506	5,800	126.50
2012-09-04	507	525	504	507	5,300	126.75
2012-09-03	525	525	505	514	3,100	128.50
2012-08-31	525	527	493	527	11,700	131.75
2012-08-30	525	525	517	517	4,000	129.25
2012-08-29	518	530	518	530	1,200	132.50
2012-08-28	530	531	518	522	4,000	130.50
2012-08-27	538	538	525	538	2,900	134.50
2012-08-24	530	538	520	538	8,800	134.50
2012-08-23	532	535	520	530	4,400	132.50
2012-08-22	525	525	511	525	4,900	131.25
2012-08-21	520	525	517	525	2,700	131.25
2012-08-20	525	527	518	518	4,700	129.50
2012-08-17	522	539	522	527	5,900	131.75
2012-08-16	514	521	507	521	2,800	130.25
2012-08-15	516	516	510	510	1,900	127.50
2012-08-14	528	528	508	521	6,000	130.25
2012-08-13	533	538	522	528	4,000	132
2012-08-10	533	540	531	535	3,500	133.75
2012-08-09	536	539	532	536	4,800	134
2012-08-08	537	552	537	542	5,400	135.50
2012-08-07	550	550	535	537	2,700	134.25
2012-08-06	543	558	537	545	8,600	136.25
2012-08-03	551	562	541	562	2,700	140.50
2012-08-02	554	560	551	551	2,300	137.75
2012-08-01	547	554	539	554	2,800	138.50
2012-07-31	561	565	553	553	1,800	138.25
2012-07-30	555	568	555	561	2,100	140.25
2012-07-27	533	557	533	550	4,200	137.50
2012-07-26	515	525	512	525	4,700	131.25
2012-07-25	543	543	509	509	11,800	127.25
2012-07-24	544	553	541	543	5,800	135.75
2012-07-23	568	569	540	569	6,000	142.25
2012-07-20	592	593	571	571	5,000	142.75
2012-07-19	572	592	572	592	4,100	148
2012-07-18	581	582	572	572	10,100	143
2012-07-17	590	601	580	581	17,200	145.25
2012-07-13	604	606	588	606	10,100	151.50
2012-07-12	610	612	600	607	9,600	151.75
2012-07-11	614	614	602	602	5,700	150.50
2012-07-10	613	620	613	613	4,800	153.25
2012-07-09	625	625	606	613	6,100	153.25
2012-07-06	631	633	610	625	12,600	156.25
2012-07-05	647	647	633	633	6,600	158.25
2012-07-04	640	644	630	639	7,700	159.75
2012-07-03	644	650	631	639	12,900	159.75
2012-07-02	641	645	631	638	15,000	159.50
2012-06-29	631	632	613	628	5,800	157
2012-06-28	626	629	620	627	4,800	156.75
2012-06-27	637	639	613	620	10,400	155
2012-06-26	640	641	614	635	18,400	158.75
2012-06-25	636	648	632	642	7,700	160.50
2012-06-22	636	636	625	634	10,500	158.50
2012-06-21	650	650	635	636	13,100	159
2012-06-20	663	675	643	650	27,200	162.50
2012-06-19	645	648	627	643	15,200	160.75
2012-06-18	621	669	606	655	23,700	163.75
2012-06-15	663	674	600	600	68,000	150
2012-06-14	573	673	560	673	108,300	168.25
2012-06-13	550	573	550	573	12,900	143.25
2012-06-12	551	555	544	550	5,700	137.50
2012-06-11	551	563	550	553	8,300	138.25
2012-06-08	554	557	544	549	6,500	137.25
2012-06-07	551	579	550	560	9,500	140
2012-06-06	530	547	528	543	2,300	135.75
2012-06-05	521	540	521	530	6,900	132.50
2012-06-04	533	534	510	524	14,400	131
2012-06-01	552	583	552	554	7,900	138.50
2012-05-31	556	563	545	552	5,600	138
2012-05-30	548	580	548	556	7,800	139
2012-05-29	536	555	536	545	3,300	136.25
2012-05-28	548	552	540	540	5,600	135
2012-05-25	564	568	540	558	26,600	139.50
2012-05-24	573	573	542	544	14,200	136
2012-05-23	600	600	573	573	3,400	143.25
2012-05-22	588	597	586	595	4,700	148.75
2012-05-21	580	587	574	578	5,500	144.50
2012-05-18	584	600	576	593	11,100	148.25
2012-05-17	613	613	600	613	10,000	153.25
2012-05-16	593	610	579	583	19,400	145.75
2012-05-15	600	600	505	573	63,700	143.25
2012-05-14	660	660	589	589	28,000	147.25
2012-05-11	691	694	628	650	26,200	162.50
2012-05-10	685	690	680	688	14,300	172
2012-05-09	706	709	688	695	11,900	173.75
2012-05-08	711	723	698	711	16,600	177.75
2012-05-07	770	770	715	728	20,600	182
2012-05-02	770	772	757	770	15,300	192.50
2012-05-01	777	819	731	759	41,000	189.75
2012-04-27	835	835	763	800	34,300	200
2012-04-26	823	859	820	835	27,700	208.75
2012-04-25	837	844	822	827	34,100	206.75
2012-04-24	891	891	830	830	87,800	207.50
2012-04-23	942	959	891	895	105,200	223.75
2012-04-20	941	942	870	882	80,300	220.50
2012-04-19	907	946	888	940	71,600	235
2012-04-18	864	917	858	910	97,700	227.50
2012-04-17	850	851	841	841	13,400	210.25
2012-04-16	860	880	840	841	41,100	210.25
2012-04-13	880	894	860	860	40,500	215
2012-04-12	850	874	820	865	27,200	216.25
2012-04-11	818	835	818	825	25,600	206.25
2012-04-10	848	894	842	856	36,100	214
2012-04-09	846	869	820	840	27,300	210
2012-04-06	890	890	850	855	46,000	213.75
2012-04-05	870	889	861	883	33,900	220.75
2012-04-04	908	934	881	889	93,100	222.25
2012-04-03	941	945	850	878	148,100	219.50
2012-04-02	806	946	806	903	229,700	225.75
2012-03-30	800	814	786	796	39,800	199
2012-03-29	814	860	789	821	125,400	205.25
2012-03-28	746	896	740	865	251,800	216.25
2012-03-27	756	756	711	746	57,800	186.50
2012-03-26	787	799	733	749	85,800	187.25
2012-03-23	837	837	790	806	76,900	201.50
2012-03-22	909	909	858	867	102,500	216.75
2012-03-21	967	972	870	930	165,000	232.50
2012-03-19	916	943	851	907	191,300	226.75
2012-03-16	865	994	767	826	537,900	206.50
2012-03-15	940	1,015	832	850	591,800	212.50
2012-03-14	700	865	679	865	358,600	216.25
2012-03-13	800	828	710	715	218,100	178.75
2012-03-12	770	770	751	770	160,700	192.50
2012-03-09	593	685	585	670	202,300	167.50
2012-03-08	581	585	578	585	11,800	146.25
2012-03-07	569	579	569	579	7,200	144.75
2012-03-06	573	580	569	579	12,100	144.75
2012-03-05	574	576	557	557	16,000	139.25
2012-03-02	575	586	574	586	11,100	146.50
2012-03-01	593	593	571	571	18,100	142.75
2012-02-29	571	596	570	594	20,800	148.50
2012-02-28	566	575	564	573	11,300	143.25
2012-02-27	576	579	569	569	16,700	142.25
2012-02-24	570	572	569	569	9,400	142.25
2012-02-23	567	577	567	575	12,500	143.75
2012-02-22	551	568	551	562	14,500	140.50
2012-02-21	550	555	546	550	13,000	137.50
2012-02-20	565	574	560	564	13,500	141
2012-02-17	555	566	545	564	22,300	141
2012-02-16	548	559	530	548	19,800	137
2012-02-15	574	574	536	545	25,300	136.25
2012-02-14	592	597	562	564	25,900	141
2012-02-13	564	590	553	588	19,300	147
2012-02-10	547	564	547	564	16,400	141
2012-02-09	565	565	545	550	36,500	137.50
2012-02-08	558	593	546	560	79,100	140
2012-02-07	571	583	545	558	115,600	139.50
2012-02-06	700	700	585	594	446,700	148.50
2012-02-03	599	600	590	600	79,200	150
2012-02-02	483	510	480	500	16,600	125
2012-02-01	494	495	478	485	10,500	121.25
2012-01-31	483	497	480	496	21,100	124
2012-01-30	457	489	457	477	16,000	119.25
2012-01-27	446	453	444	453	2,300	113.25
2012-01-26	450	454	438	446	10,900	111.50
2012-01-25	448	448	441	446	900	111.50
2012-01-24	445	449	444	446	3,900	111.50
2012-01-23	434	445	430	443	5,000	110.75
2012-01-20	431	433	428	432	2,400	108
2012-01-19	429	432	427	431	5,600	107.75
2012-01-18	429	432	426	432	1,600	108
2012-01-17	432	432	432	432	200	108
2012-01-16	430	432	427	432	3,000	108
2012-01-13	427	436	427	436	2,500	109
2012-01-12	437	437	427	434	3,400	108.50
2012-01-11	438	438	426	435	8,400	108.75
2012-01-10	434	439	433	434	4,400	108.50
2012-01-06	434	441	431	433	3,800	108.25
2012-01-05	441	441	441	441	1,300	110.25
2012-01-04	441	448	433	437	2,700	109.25

分割・併合履歴： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2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

4320 (株)CEホールディングス の時系列データ [2012年度]

4320 (株)CEホールディングスの時系列データ [2012年度]