6072 地盤ネットホールディングス(株) 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	1,324	1,353	1,311	1,348	262,000	1,348
2013-12-27	1,330	1,331	1,256	1,296	175,900	1,296
2013-12-26	1,255	1,336	1,254	1,316	241,100	1,316
2013-12-25	1,204	1,273	1,204	1,247	443,800	1,247
2013-12-24	1,277	1,281	1,225	1,234	332,500	1,234
2013-12-20	1,309	1,313	1,282	1,290	167,100	1,290
2013-12-19	1,341	1,344	1,310	1,319	206,400	1,319
2013-12-18	1,275	1,330	1,275	1,311	314,700	1,311
2013-12-17	1,315	1,327	1,266	1,274	331,400	1,274
2013-12-16	1,372	1,383	1,300	1,307	233,300	1,307
2013-12-13	1,366	1,397	1,340	1,365	228,500	1,365
2013-12-12	1,314	1,342	1,312	1,336	147,600	1,336
2013-12-11	1,336	1,359	1,334	1,344	183,500	1,344
2013-12-10	1,388	1,388	1,352	1,361	185,000	1,361
2013-12-09	1,395	1,421	1,333	1,388	439,100	1,388
2013-12-06	1,398	1,408	1,350	1,365	292,000	1,365
2013-12-05	1,415	1,428	1,400	1,402	219,200	1,402
2013-12-04	1,415	1,429	1,407	1,420	112,300	1,420
2013-12-03	1,440	1,444	1,417	1,422	101,300	1,422
2013-12-02	1,417	1,438	1,411	1,435	152,100	1,435
2013-11-29	1,410	1,418	1,406	1,411	105,000	1,411
2013-11-28	1,450	1,450	1,407	1,420	107,800	1,420
2013-11-27	1,473	1,474	1,425	1,431	127,900	1,431
2013-11-26	2,919	2,919	2,829	2,912	97,100	1,456
2013-11-25	2,918	2,938	2,885	2,910	127,300	1,455
2013-11-22	2,860	2,945	2,850	2,882	256,700	1,441
2013-11-21	2,840	2,842	2,823	2,824	77,500	1,412
2013-11-20	2,840	2,848	2,815	2,821	73,300	1,410.50
2013-11-19	2,830	2,848	2,811	2,830	85,800	1,415
2013-11-18	2,852	2,853	2,823	2,836	96,400	1,418
2013-11-15	2,835	2,859	2,801	2,811	151,400	1,405.50
2013-11-14	2,819	2,865	2,812	2,812	102,600	1,406
2013-11-13	2,818	2,827	2,800	2,817	75,400	1,408.50
2013-11-12	2,783	2,822	2,761	2,818	144,700	1,409
2013-11-11	2,880	2,910	2,800	2,803	120,400	1,401.50
2013-11-08	2,840	2,915	2,840	2,871	108,800	1,435.50
2013-11-07	2,981	3,000	2,911	2,920	102,600	1,460
2013-11-06	3,125	3,155	2,980	2,980	249,900	1,490
2013-11-05	2,920	3,030	2,903	3,025	93,900	1,512.50
2013-11-01	2,928	2,949	2,811	2,900	185,100	1,450
2013-10-31	2,981	3,025	2,902	2,906	106,900	1,453
2013-10-30	3,110	3,130	2,955	2,990	147,500	1,495
2013-10-29	3,160	3,180	3,095	3,095	67,400	1,547.50
2013-10-28	3,165	3,200	3,130	3,150	89,300	1,575
2013-10-25	3,215	3,215	3,100	3,125	164,400	1,562.50
2013-10-24	3,095	3,200	3,085	3,200	166,600	1,600
2013-10-23	3,290	3,300	3,035	3,090	452,200	1,545
2013-10-22	3,020	3,350	3,015	3,320	746,800	1,660
2013-10-21	2,951	3,000	2,951	2,992	96,100	1,496
2013-10-18	2,984	2,984	2,935	2,935	57,400	1,467.50
2013-10-17	3,015	3,025	2,971	2,972	60,700	1,486
2013-10-16	2,988	3,025	2,950	2,980	63,900	1,490
2013-10-15	3,015	3,065	2,995	2,995	91,300	1,497.50
2013-10-11	3,010	3,010	2,970	2,985	66,100	1,492.50
2013-10-10	3,010	3,010	2,950	2,959	68,500	1,479.50
2013-10-09	2,844	2,982	2,801	2,970	81,000	1,485
2013-10-08	2,695	2,869	2,680	2,844	84,800	1,422
2013-10-07	2,934	2,937	2,750	2,770	98,000	1,385
2013-10-04	2,982	2,982	2,910	2,924	60,300	1,462
2013-10-03	2,884	3,015	2,881	2,999	80,200	1,499.50
2013-10-02	2,965	2,998	2,884	2,895	99,500	1,447.50
2013-10-01	2,982	3,020	2,960	2,961	83,200	1,480.50
2013-09-30	3,040	3,045	2,995	3,005	56,300	1,502.50
2013-09-27	3,100	3,100	3,040	3,050	72,700	1,525
2013-09-26	3,025	3,045	2,910	3,030	81,800	1,515
2013-09-25	3,130	3,130	3,020	3,030	80,900	1,515
2013-09-24	3,070	3,145	3,050	3,130	156,300	1,565
2013-09-20	3,070	3,080	3,030	3,050	74,300	1,525
2013-09-19	3,090	3,100	3,000	3,050	117,800	1,525
2013-09-18	3,115	3,115	3,020	3,055	136,100	1,527.50
2013-09-17	3,200	3,210	3,065	3,080	188,700	1,540
2013-09-13	3,035	3,180	3,025	3,165	185,100	1,582.50
2013-09-12	3,055	3,060	2,988	3,015	67,000	1,507.50
2013-09-11	3,115	3,115	3,000	3,005	106,900	1,502.50
2013-09-10	3,100	3,225	3,050	3,050	267,000	1,525
2013-09-09	3,140	3,145	2,975	3,045	309,700	1,522.50
2013-09-06	2,850	2,850	2,695	2,700	89,200	1,350
2013-09-05	2,970	2,985	2,808	2,854	84,500	1,427
2013-09-04	2,880	2,950	2,830	2,950	127,700	1,475
2013-09-03	2,799	2,890	2,751	2,850	180,000	1,425
2013-09-02	2,521	2,649	2,505	2,649	82,600	1,324.50
2013-08-30	2,521	2,570	2,509	2,535	74,900	1,267.50
2013-08-29	2,650	2,669	2,500	2,552	104,600	1,276
2013-08-28	2,601	2,665	2,580	2,615	143,200	1,307.50
2013-08-27	2,790	2,790	2,750	2,765	45,400	1,382.50
2013-08-26	2,782	2,814	2,760	2,800	44,800	1,400
2013-08-23	2,825	2,928	2,790	2,818	102,000	1,409
2013-08-22	2,815	2,839	2,710	2,770	99,900	1,385
2013-08-21	2,868	2,918	2,800	2,865	75,800	1,432.50
2013-08-20	2,950	3,005	2,901	2,901	79,800	1,450.50
2013-08-19	2,943	2,998	2,930	2,970	66,100	1,485
2013-08-16	2,831	2,930	2,821	2,907	142,100	1,453.50
2013-08-15	2,950	2,990	2,905	2,931	125,900	1,465.50
2013-08-14	2,880	3,060	2,880	3,020	202,700	1,510
2013-08-13	2,787	2,878	2,702	2,831	141,400	1,415.50
2013-08-12	2,915	2,915	2,640	2,687	262,600	1,343.50
2013-08-09	3,045	3,120	2,940	2,958	175,900	1,479
2013-08-08	3,120	3,220	2,955	2,996	451,800	1,498
2013-08-07	3,240	3,385	3,210	3,235	378,200	1,617.50
2013-08-06	3,595	3,600	3,450	3,590	194,100	1,795
2013-08-05	3,510	3,640	3,460	3,595	277,200	1,797.50
2013-08-02	3,225	3,405	3,205	3,300	199,500	1,650
2013-08-01	3,165	3,220	2,891	3,140	209,400	1,570
2013-07-31	3,375	3,505	3,105	3,190	215,300	1,595
2013-07-30	3,030	3,380	3,020	3,305	175,400	1,652.50
2013-07-29	3,380	3,405	3,010	3,140	187,500	1,570
2013-07-26	3,380	3,535	3,355	3,470	185,600	1,735
2013-07-25	3,750	3,750	3,460	3,560	247,200	1,780
2013-07-24	3,370	3,670	3,355	3,670	319,700	1,835
2013-07-23	3,505	3,520	3,395	3,395	167,400	1,697.50
2013-07-22	3,620	3,685	3,500	3,545	201,100	1,772.50
2013-07-19	3,620	3,640	3,305	3,500	381,400	1,750
2013-07-18	3,875	3,920	3,705	3,715	404,900	1,857.50
2013-07-17	4,030	4,070	3,840	3,875	537,000	1,937.50
2013-07-16	3,815	4,010	3,810	4,000	651,300	2,000
2013-07-12	3,850	4,125	3,770	3,840	1,673,200	1,920
2013-07-11	3,635	3,800	3,615	3,770	749,700	1,885
2013-07-10	3,455	3,920	3,455	3,700	1,864,400	1,850
2013-07-09	3,485	3,930	3,200	3,580	3,449,300	1,790
2013-07-08	2,955	3,340	2,926	3,340	1,241,800	1,670
2013-07-05	2,850	2,874	2,802	2,838	212,900	1,419
2013-07-04	2,759	2,866	2,750	2,785	238,700	1,392.50
2013-07-03	2,825	2,827	2,726	2,759	210,200	1,379.50
2013-07-02	2,849	2,939	2,706	2,800	419,200	1,400
2013-07-01	2,699	2,800	2,670	2,766	278,200	1,383
2013-06-28	2,442	2,773	2,405	2,700	385,400	1,350
2013-06-27	2,399	2,500	2,007	2,392	295,200	1,196
2013-06-26	2,840	2,840	2,420	2,422	241,200	1,211
2013-06-25	2,860	2,889	2,660	2,753	174,900	1,376.50
2013-06-24	3,155	3,160	2,975	2,975	144,700	1,487.50
2013-06-21	3,010	3,125	3,005	3,125	189,500	1,562.50
2013-06-20	3,170	3,265	3,100	3,200	72,700	1,600
2013-06-19	3,370	3,380	3,100	3,180	206,400	1,590
2013-06-18	3,090	3,280	3,050	3,205	224,500	1,602.50
2013-06-17	2,974	3,085	2,953	3,020	79,500	1,510
2013-06-14	3,155	3,155	3,010	3,010	136,000	1,505
2013-06-13	3,010	3,100	2,940	2,965	157,500	1,482.50
2013-06-12	2,950	3,245	2,910	3,150	174,100	1,575
2013-06-11	3,250	3,370	3,120	3,190	180,100	1,595
2013-06-10	3,400	3,400	3,080	3,330	314,900	1,665
2013-06-07	2,867	3,065	2,400	2,955	457,000	1,477.50
2013-06-06	3,450	3,450	2,890	3,050	390,900	1,525
2013-06-05	3,720	3,850	3,550	3,590	192,400	1,795
2013-06-04	3,510	3,735	3,420	3,580	179,900	1,790
2013-06-03	3,705	3,790	3,610	3,640	166,500	1,820
2013-05-31	3,965	4,090	3,705	3,840	268,900	1,920
2013-05-30	3,860	4,050	3,805	3,925	293,000	1,962.50
2013-05-29	4,500	4,580	4,130	4,160	636,300	2,080
2013-05-28	3,700	4,220	3,695	4,220	894,400	2,110
2013-05-27	3,440	3,690	3,310	3,520	308,400	1,760
2013-05-24	3,900	4,080	3,260	3,720	521,500	1,860
2013-05-23	4,400	4,570	3,815	3,815	463,900	1,907.50
2013-05-22	4,250	4,500	3,910	4,295	339,200	2,147.50
2013-05-21	4,700	4,715	4,315	4,315	331,500	2,157.50
2013-05-20	4,790	4,915	4,625	4,695	396,600	2,347.50
2013-05-17	4,600	4,935	4,515	4,760	611,500	2,380
2013-05-16	5,800	5,830	4,580	4,950	1,309,800	2,475
2013-05-15	5,500	6,040	4,700	5,580	2,573,000	2,790
2013-05-14	4,735	5,200	4,620	5,040	1,693,600	2,520
2013-05-13	4,300	4,630	4,250	4,495	516,600	2,247.50
2013-05-10	4,210	4,430	3,900	4,235	339,800	2,117.50
2013-05-09	4,600	4,610	4,220	4,280	362,600	2,140
2013-05-08	4,880	4,900	4,460	4,600	580,100	2,300
2013-05-07	4,615	5,000	4,425	4,790	1,017,000	2,395
2013-05-02	4,160	4,460	3,760	4,445	1,640,500	2,222.50
2013-05-01	4,905	5,190	4,180	4,230	2,230,300	2,115
2013-04-30	3,995	4,485	3,935	4,485	1,477,600	2,242.50
2013-04-26	3,150	3,785	3,115	3,785	2,175,700	1,892.50
2013-04-25	3,070	3,100	2,955	3,085	571,400	1,542.50
2013-04-24	3,000	3,165	2,890	3,110	1,564,900	1,555
2013-04-23	2,730	2,830	2,700	2,771	494,100	1,385.50
2013-04-22	2,840	2,858	2,650	2,654	585,500	1,327
2013-04-19	2,700	2,840	2,610	2,780	557,400	1,390
2013-04-18	2,630	2,885	2,500	2,600	1,682,800	1,300
2013-04-17	2,253	2,430	2,250	2,430	371,800	1,215
2013-04-16	2,281	2,300	2,222	2,236	102,700	1,118
2013-04-15	2,378	2,380	2,253	2,273	329,800	1,136.50
2013-04-12	2,150	2,190	2,139	2,153	60,600	1,076.50
2013-04-11	2,250	2,250	2,127	2,139	96,800	1,069.50
2013-04-10	2,160	2,240	2,110	2,170	85,900	1,085
2013-04-09	2,249	2,250	2,103	2,160	98,500	1,080
2013-04-08	2,032	2,265	1,975	2,240	221,700	1,120
2013-04-05	2,079	2,120	2,030	2,060	117,100	1,030
2013-04-04	2,110	2,178	2,081	2,129	89,400	1,064.50
2013-04-03	2,150	2,300	2,131	2,179	175,000	1,089.50
2013-04-02	2,100	2,181	1,905	2,110	205,800	1,055
2013-04-01	2,497	2,500	2,100	2,200	594,200	1,100
2013-03-29	2,250	2,670	2,250	2,447	2,668,600	1,223.50
2013-03-28	1,885	2,238	1,871	2,172	1,122,900	1,086
2013-03-27	1,800	1,855	1,790	1,844	45,600	922
2013-03-26	3,650	3,650	3,550	3,575	30,400	893.75
2013-03-25	3,775	3,800	3,560	3,670	43,600	917.50
2013-03-22	3,780	3,780	3,680	3,715	53,800	928.75
2013-03-21	3,855	3,860	3,785	3,815	55,600	953.75
2013-03-19	3,800	3,825	3,720	3,800	94,600	950
2013-03-18	3,750	3,755	3,685	3,720	55,400	930
2013-03-15	3,700	3,735	3,555	3,685	100,600	921.25
2013-03-14	3,770	3,880	3,550	3,585	398,500	896.25
2013-03-13	3,200	3,375	3,200	3,350	39,400	837.50
2013-03-12	3,245	3,270	3,090	3,190	67,000	797.50
2013-03-11	3,465	3,595	3,315	3,405	49,300	851.25
2013-03-08	3,550	3,640	3,410	3,455	68,900	863.75
2013-03-07	3,800	3,805	3,520	3,525	134,000	881.25
2013-03-06	3,585	3,775	3,510	3,735	254,400	933.75
2013-03-05	3,740	3,795	3,400	3,445	233,400	861.25
2013-03-04	3,150	3,570	3,095	3,540	190,900	885
2013-03-01	3,015	3,135	2,980	3,070	49,700	767.50
2013-02-28	3,210	3,235	3,080	3,085	34,400	771.25
2013-02-27	3,285	3,345	3,140	3,175	59,400	793.75
2013-02-26	3,265	3,335	3,240	3,245	49,200	811.25
2013-02-25	3,380	3,410	3,250	3,360	90,300	840
2013-02-22	3,310	3,460	3,205	3,310	181,100	827.50
2013-02-21	2,963	3,320	2,935	3,245	236,900	811.25
2013-02-20	2,930	2,960	2,850	2,892	62,200	723
2013-02-19	3,100	3,190	2,871	2,980	58,900	745
2013-02-18	2,850	3,225	2,603	2,955	149,400	738.75
2013-02-15	3,200	3,250	2,815	2,930	176,400	732.50
2013-02-14	2,870	3,220	2,870	3,220	220,700	805
2013-02-13	2,850	2,870	2,700	2,720	122,700	680
2013-02-12	3,235	3,250	2,971	3,010	112,000	752.50
2013-02-08	3,410	3,430	3,285	3,320	70,500	830
2013-02-07	3,660	3,670	3,280	3,305	154,300	826.25
2013-02-06	3,765	3,775	3,680	3,700	96,100	925
2013-02-05	3,630	3,775	3,630	3,695	155,200	923.75
2013-02-04	4,100	4,160	3,905	3,980	87,700	995
2013-02-01	4,250	4,285	4,100	4,120	92,400	1,030
2013-01-31	4,200	4,330	4,010	4,185	160,500	1,046.25
2013-01-30	4,020	4,195	3,780	3,900	234,200	975
2013-01-29	4,670	4,770	4,170	4,230	383,500	1,057.50
2013-01-28	4,725	4,885	4,555	4,870	494,300	1,217.50
2013-01-25	4,685	5,110	4,270	4,515	1,499,200	1,128.75
2013-01-24	3,795	4,405	3,785	4,405	1,548,200	1,101.25
2013-01-23	3,745	3,895	3,650	3,705	279,700	926.25
2013-01-22	3,750	3,950	3,670	3,720	331,100	930
2013-01-21	3,700	4,060	3,605	3,805	759,400	951.25
2013-01-18	4,120	4,255	3,535	3,770	1,175,300	942.50
2013-01-17	4,330	4,450	4,190	4,190	286,800	1,047.50
2013-01-16	4,820	4,890	4,610	4,890	424,000	1,222.50
2013-01-15	3,630	4,190	3,600	4,190	785,300	1,047.50
2013-01-11	3,105	3,490	3,005	3,490	1,507,300	872.50
2013-01-10	2,539	2,989	2,461	2,989	994,600	747.25
2013-01-09	2,300	2,639	2,256	2,489	795,200	622.25
2013-01-08	2,251	2,435	2,203	2,251	551,200	562.75
2013-01-07	2,310	2,320	2,181	2,201	389,100	550.25
2013-01-04	2,466	2,587	2,243	2,280	703,300	570

分割・併合履歴： [2013-11-27]1株→2株 [2013-03-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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