4833 (株)Success Holders 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
2011-12-27	15,000	15,000	14,900	14,900	5	149
2011-12-26	15,690	15,690	15,690	15,690	38	156.90
2011-12-22	15,400	15,690	15,400	15,690	4	156.90
2011-12-21	14,990	15,150	14,990	15,150	53	151.50
2011-12-20	14,990	14,990	14,990	14,990	2	149.90
2011-12-19	14,500	15,150	14,300	15,150	7	151.50
2011-12-16	14,300	15,000	14,300	15,000	2	150
2011-12-13	14,600	15,000	14,600	15,000	2	150
2011-12-08	14,300	15,000	14,300	15,000	18	150
2011-12-06	15,300	15,300	15,000	15,000	11	150
2011-12-02	15,500	15,500	15,500	15,500	11	155
2011-12-01	15,400	15,600	15,100	15,200	15	152
2011-11-30	16,600	16,600	16,600	16,600	5	166
2011-11-25	16,600	16,600	16,600	16,600	35	166
2011-11-24	16,000	16,600	16,000	16,600	2	166
2011-11-21	16,000	16,000	16,000	16,000	3	160
2011-11-18	16,100	16,100	16,100	16,100	2	161
2011-11-16	15,600	16,000	14,600	16,000	7	160
2011-11-15	15,050	15,600	15,050	15,600	2	156
2011-11-14	16,000	16,000	16,000	16,000	2	160
2011-11-10	15,700	15,700	15,500	15,500	3	155
2011-11-07	16,510	16,510	16,500	16,500	3	165
2011-11-04	16,500	16,500	16,500	16,500	2	165
2011-11-01	17,400	17,400	16,140	16,140	18	161.40
2011-10-31	16,700	16,700	16,700	16,700	1	167
2011-10-28	15,100	15,100	15,100	15,100	3	151
2011-10-27	15,000	15,100	15,000	15,100	3	151
2011-10-25	16,000	16,000	16,000	16,000	35	160
2011-10-24	15,100	16,000	15,000	16,000	13	160
2011-10-21	15,100	15,100	15,100	15,100	1	151
2011-10-20	15,200	15,200	15,200	15,200	1	152
2011-10-19	15,500	15,500	15,300	15,300	4	153
2011-10-18	14,370	15,800	14,370	15,800	3	158
2011-10-13	14,700	15,770	14,700	15,770	2	157.70
2011-09-29	16,000	16,000	14,500	15,900	3	159
2011-09-27	13,700	15,300	13,700	15,300	32	153
2011-09-26	15,100	15,100	14,000	14,900	48	149
2011-09-22	15,100	15,100	15,100	15,100	1	151
2011-09-21	15,000	15,000	15,000	15,000	2	150
2011-09-15	15,700	15,700	15,700	15,700	2	157
2011-09-14	15,700	15,700	15,700	15,700	2	157
2011-09-12	15,900	15,900	15,900	15,900	5	159
2011-09-02	15,300	15,700	15,300	15,500	6	155
2011-09-01	16,000	16,500	16,000	16,500	4	165
2011-08-31	16,000	16,000	16,000	16,000	1	160
2011-08-30	15,800	16,000	15,100	16,000	15	160
2011-08-26	16,500	16,500	16,500	16,500	1	165
2011-08-25	16,700	16,700	16,700	16,700	35	167
2011-08-24	16,500	16,990	16,000	16,890	19	168.90
2011-08-23	15,750	15,750	15,750	15,750	9	157.50
2011-08-22	15,750	15,750	15,750	15,750	5	157.50
2011-08-19	15,770	15,800	15,200	15,750	29	157.50
2011-08-18	16,490	16,500	15,800	15,800	15	158
2011-08-16	15,770	15,770	15,770	15,770	8	157.70
2011-08-15	15,750	15,750	15,750	15,750	2	157.50
2011-08-12	15,700	16,290	15,600	16,290	7	162.90
2011-08-11	15,300	16,100	15,300	16,100	4	161
2011-08-10	16,890	17,700	16,890	17,700	5	177
2011-08-09	15,080	16,600	14,700	16,490	11	164.90
2011-08-05	16,600	16,600	15,490	16,280	33	162.80
2011-08-04	17,200	17,200	16,990	16,990	7	169.90
2011-08-03	16,510	16,990	16,510	16,990	7	169.90
2011-08-02	17,490	17,490	16,200	17,490	14	174.90
2011-08-01	19,000	19,000	16,500	17,790	73	177.90
2011-07-29	17,500	20,710	17,500	19,000	67	190
2011-07-28	16,900	16,900	16,710	16,710	21	167.10
2011-07-27	17,770	17,800	17,610	17,610	42	176.10
2011-07-26	17,630	17,770	17,630	17,770	2	177.70
2011-07-25	17,110	17,600	17,110	17,600	20	176
2011-07-22	16,400	17,110	16,400	17,110	15	171.10
2011-07-21	16,700	16,700	16,700	16,700	2	167
2011-07-20	17,250	17,260	17,000	17,000	3	170
2011-07-19	16,900	16,930	16,900	16,900	5	169
2011-07-15	16,850	16,850	16,830	16,830	2	168.30
2011-07-14	16,400	16,800	16,400	16,800	5	168
2011-07-08	17,590	18,000	17,120	17,120	17	171.20
2011-07-07	17,200	17,200	17,200	17,200	5	172
2011-07-06	17,000	17,200	16,000	17,200	21	172
2011-07-05	17,120	17,120	17,120	17,120	11	171.20
2011-07-04	17,700	17,700	17,610	17,610	45	176.10
2011-07-01	17,600	17,700	17,600	17,700	38	177
2011-06-27	17,600	17,600	17,600	17,600	41	176
2011-06-24	16,980	17,600	16,980	17,600	8	176
2011-06-23	16,980	16,980	16,980	16,980	1	169.80
2011-06-22	16,980	16,990	16,980	16,990	2	169.90
2011-06-20	16,120	16,790	15,600	16,780	16	167.80
2011-06-17	17,050	17,600	16,000	16,800	30	168
2011-06-13	17,320	17,450	17,300	17,450	10	174.50
2011-06-10	16,850	17,320	16,520	17,320	5	173.20
2011-06-09	16,680	17,080	16,680	17,080	6	170.80
2011-06-06	16,810	17,480	16,190	17,480	21	174.80
2011-06-02	17,200	17,990	17,200	17,990	9	179.90
2011-06-01	17,320	17,990	17,320	17,990	2	179.90
2011-05-31	18,110	18,110	18,110	18,110	1	181.10
2011-05-30	18,300	18,300	18,300	18,300	22	183
2011-05-26	18,310	18,310	18,300	18,300	21	183
2011-05-25	17,830	18,300	17,830	18,300	31	183
2011-05-24	17,200	17,830	17,200	17,830	3	178.30
2011-05-20	17,370	17,660	17,210	17,660	6	176.60
2011-05-19	17,700	17,700	17,700	17,700	1	177
2011-05-18	16,900	17,700	16,900	17,700	8	177
2011-05-16	18,390	18,390	18,390	18,390	1	183.90
2011-05-13	17,990	18,000	17,800	17,800	3	178
2011-05-12	17,980	17,980	17,980	17,980	3	179.80
2011-05-11	18,300	18,300	18,300	18,300	1	183
2011-05-10	17,400	18,170	17,400	18,170	3	181.70
2011-05-09	18,890	18,890	18,130	18,200	6	182
2011-05-06	18,970	19,000	18,200	18,500	16	185
2011-05-02	18,230	18,230	16,700	17,900	40	179
2011-04-28	18,650	18,650	18,220	18,220	15	182.20
2011-04-27	18,210	18,300	18,210	18,220	3	182.20
2011-04-26	18,210	18,210	18,200	18,200	20	182
2011-04-25	18,010	18,700	18,010	18,200	13	182
2011-04-22	17,580	18,000	17,580	18,000	4	180
2011-04-21	17,510	18,380	17,320	18,380	4	183.80
2011-04-19	18,790	18,790	17,550	17,950	11	179.50
2011-04-18	17,990	18,000	17,990	18,000	3	180
2011-04-15	17,260	17,990	17,260	17,990	5	179.90
2011-04-13	18,000	18,000	18,000	18,000	2	180
2011-04-12	18,290	18,290	18,290	18,290	1	182.90
2011-04-11	18,000	18,000	18,000	18,000	10	180
2011-04-07	17,600	18,390	17,600	18,290	7	182.90
2011-04-06	18,000	18,300	17,210	18,000	11	180
2011-04-05	19,000	19,000	17,500	18,400	16	184
2011-04-04	19,100	19,800	19,000	19,800	14	198
2011-04-01	19,300	19,500	19,300	19,500	2	195
2011-03-31	19,100	19,300	19,100	19,300	13	193
2011-03-29	20,900	20,900	20,900	20,900	4	209
2011-03-28	21,700	21,700	21,000	21,000	48	210
2011-03-25	20,050	21,750	20,050	21,750	16	217.50
2011-03-24	18,600	20,000	18,050	20,000	33	200
2011-03-23	20,000	20,000	19,000	19,000	31	190
2011-03-22	18,000	19,000	18,000	19,000	28	190
2011-03-18	15,400	18,400	14,300	18,000	101	180
2011-03-17	14,300	15,600	14,300	15,000	75	150
2011-03-16	14,350	16,300	14,000	16,300	312	163
2011-03-15	18,650	20,250	17,350	17,350	37	173.50
2011-03-14	22,350	25,350	22,350	22,350	42	223.50
2011-03-11	27,300	27,350	27,300	27,350	22	273.50
2011-03-10	28,000	28,500	27,520	27,520	3	275.20
2011-03-09	27,700	27,700	27,500	27,500	2	275
2011-03-08	27,200	27,200	27,000	27,000	4	270
2011-03-07	27,000	27,200	27,000	27,200	2	272
2011-03-04	27,000	27,000	25,000	25,890	16	258.90
2011-03-03	26,700	27,380	26,700	27,000	7	270
2011-03-02	26,200	27,250	25,920	26,700	11	267
2011-03-01	27,490	27,490	26,110	26,110	24	261.10
2011-02-28	27,000	27,490	27,000	27,490	6	274.90
2011-02-25	25,000	26,380	25,000	25,900	28	259
2011-02-24	28,000	28,000	24,900	25,000	67	250
2011-02-23	25,800	25,890	24,910	25,700	14	257
2011-02-22	25,000	27,940	25,000	25,300	52	253
2011-02-21	23,630	24,500	23,630	24,500	5	245
2011-02-18	24,000	24,100	23,600	23,630	22	236.30
2011-02-17	25,300	25,300	25,000	25,000	7	250
2011-02-15	26,890	26,890	26,800	26,800	2	268
2011-02-10	26,500	26,500	26,000	26,000	19	260
2011-02-09	25,300	25,300	25,000	25,000	13	250
2011-02-08	26,010	26,300	25,010	26,300	36	263
2011-02-07	27,600	28,000	26,990	27,010	27	270.10
2011-02-04	28,620	29,600	28,000	29,600	11	296
2011-02-03	29,620	29,620	29,620	29,620	1	296.20
2011-02-02	29,600	29,600	29,600	29,600	1	296
2011-02-01	29,000	29,000	27,520	28,520	5	285.20
2011-01-31	29,000	29,000	29,000	29,000	9	290
2011-01-28	27,820	29,000	27,820	29,000	10	290
2011-01-27	30,000	30,000	30,000	30,000	10	300
2011-01-26	30,000	30,000	30,000	30,000	11	300
2011-01-25	29,510	30,400	29,500	30,000	14	300
2011-01-24	30,700	30,700	28,420	29,500	10	295
2011-01-21	29,500	30,000	27,000	27,000	22	270
2011-01-20	29,410	29,410	29,400	29,400	4	294
2011-01-19	30,000	30,200	30,000	30,050	11	300.50
2011-01-18	31,000	31,950	31,000	31,950	5	319.50
2011-01-17	31,300	31,300	28,900	29,900	12	299
2011-01-14	30,400	32,000	30,300	30,300	16	303
2011-01-13	31,050	32,400	30,250	30,400	25	304
2011-01-12	32,000	32,500	32,000	32,400	6	324
2011-01-11	33,000	33,000	32,000	33,000	9	330
2011-01-07	34,700	34,700	32,600	33,000	28	330
2011-01-06	33,950	34,000	32,500	34,000	12	340
2011-01-05	33,700	34,000	33,000	33,000	35	330
2011-01-04	30,000	33,500	30,000	33,500	19	335

分割・併合履歴： [2013-09-26]1株→100株 [2004-09-27]1株→5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