6625 JALCOホールディングス(株) 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 | 73 | 73 | 70 | 71 | 99,400 | 71 |
| 2011-12-29 | 73 | 82 | 68 | 71 | 989,500 | 71 |
| 2011-12-28 | 72 | 73 | 71 | 73 | 49,400 | 73 |
| 2011-12-27 | 72 | 73 | 71 | 71 | 66,600 | 71 |
| 2011-12-26 | 76 | 78 | 72 | 72 | 265,600 | 72 |
| 2011-12-22 | 75 | 76 | 71 | 71 | 181,300 | 71 |
| 2011-12-21 | 72 | 74 | 72 | 74 | 149,100 | 74 |
| 2011-12-20 | 70 | 73 | 70 | 72 | 92,300 | 72 |
| 2011-12-19 | 70 | 71 | 68 | 69 | 102,200 | 69 |
| 2011-12-16 | 72 | 72 | 70 | 71 | 128,800 | 71 |
| 2011-12-15 | 73 | 74 | 72 | 72 | 58,700 | 72 |
| 2011-12-14 | 73 | 74 | 72 | 74 | 82,400 | 74 |
| 2011-12-13 | 75 | 75 | 72 | 74 | 178,200 | 74 |
| 2011-12-12 | 74 | 77 | 72 | 73 | 289,700 | 73 |
| 2011-12-09 | 72 | 84 | 72 | 73 | 1,886,800 | 73 |
| 2011-12-08 | 74 | 75 | 71 | 73 | 111,200 | 73 |
| 2011-12-07 | 71 | 73 | 70 | 73 | 112,900 | 73 |
| 2011-12-06 | 74 | 75 | 70 | 71 | 268,500 | 71 |
| 2011-12-05 | 71 | 76 | 69 | 72 | 485,400 | 72 |
| 2011-12-02 | 70 | 73 | 68 | 69 | 382,700 | 69 |
| 2011-12-01 | 73 | 73 | 69 | 70 | 276,400 | 70 |
| 2011-11-30 | 74 | 74 | 69 | 71 | 544,500 | 71 |
| 2011-11-29 | 66 | 92 | 66 | 73 | 4,633,500 | 73 |
| 2011-11-28 | 66 | 68 | 65 | 67 | 48,800 | 67 |
| 2011-11-25 | 67 | 67 | 65 | 67 | 83,500 | 67 |
| 2011-11-24 | 68 | 69 | 66 | 68 | 90,500 | 68 |
| 2011-11-22 | 69 | 71 | 67 | 70 | 115,100 | 70 |
| 2011-11-21 | 71 | 71 | 68 | 69 | 138,300 | 69 |
| 2011-11-18 | 72 | 72 | 70 | 71 | 73,200 | 71 |
| 2011-11-17 | 71 | 73 | 71 | 71 | 64,300 | 71 |
| 2011-11-16 | 72 | 75 | 70 | 71 | 197,300 | 71 |
| 2011-11-15 | 73 | 80 | 71 | 71 | 796,600 | 71 |
| 2011-11-14 | 74 | 75 | 68 | 72 | 951,000 | 72 |
| 2011-11-11 | 78 | 93 | 77 | 79 | 2,631,200 | 79 |
| 2011-11-10 | 75 | 78 | 74 | 75 | 109,500 | 75 |
| 2011-11-09 | 77 | 80 | 75 | 79 | 198,700 | 79 |
| 2011-11-08 | 79 | 80 | 76 | 77 | 152,000 | 77 |
| 2011-11-07 | 79 | 81 | 77 | 79 | 127,700 | 79 |
| 2011-11-04 | 82 | 83 | 78 | 78 | 145,200 | 78 |
| 2011-11-02 | 79 | 90 | 79 | 80 | 1,087,200 | 80 |
| 2011-11-01 | 78 | 79 | 77 | 78 | 98,800 | 78 |
| 2011-10-31 | 82 | 84 | 78 | 79 | 260,300 | 79 |
| 2011-10-28 | 85 | 85 | 82 | 82 | 147,600 | 82 |
| 2011-10-27 | 83 | 89 | 83 | 85 | 535,100 | 85 |
| 2011-10-26 | 84 | 86 | 81 | 82 | 352,100 | 82 |
| 2011-10-25 | 89 | 96 | 85 | 85 | 1,209,100 | 85 |
| 2011-10-24 | 88 | 96 | 85 | 89 | 877,700 | 89 |
| 2011-10-21 | 117 | 119 | 87 | 91 | 3,208,100 | 91 |
| 2011-10-20 | 73 | 104 | 73 | 104 | 3,930,400 | 104 |
| 2011-10-19 | 77 | 78 | 70 | 74 | 160,000 | 74 |
| 2011-10-18 | 76 | 79 | 75 | 77 | 34,400 | 77 |
| 2011-10-17 | 81 | 81 | 75 | 78 | 145,600 | 78 |
| 2011-10-14 | 84 | 87 | 81 | 81 | 122,300 | 81 |
| 2011-10-13 | 84 | 90 | 82 | 84 | 254,200 | 84 |
| 2011-10-12 | 82 | 85 | 82 | 83 | 70,200 | 83 |
| 2011-10-11 | 83 | 85 | 82 | 84 | 79,000 | 84 |
| 2011-10-07 | 88 | 89 | 80 | 83 | 156,000 | 83 |
| 2011-10-06 | 87 | 91 | 85 | 87 | 98,800 | 87 |
| 2011-10-05 | 93 | 93 | 84 | 87 | 127,400 | 87 |
| 2011-10-04 | 95 | 101 | 88 | 92 | 271,700 | 92 |
| 2011-10-03 | 80 | 98 | 77 | 96 | 395,200 | 96 |
分割・併合履歴 ： なし
