6625 JALCOホールディングス(株) 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	64	67	62	63	325,700	63
2012-12-27	63	68	62	63	433,600	63
2012-12-26	62	62	60	60	67,600	60
2012-12-25	60	61	60	60	46,900	60
2012-12-21	61	61	59	60	160,900	60
2012-12-20	61	63	61	62	19,000	62
2012-12-19	63	64	62	62	57,900	62
2012-12-18	64	64	63	63	44,800	63
2012-12-17	63	63	61	63	100,200	63
2012-12-14	63	64	62	62	88,700	62
2012-12-13	65	65	63	63	125,700	63
2012-12-12	60	64	59	64	196,700	64
2012-12-11	60	61	59	60	47,600	60
2012-12-10	61	62	58	61	213,200	61
2012-12-07	58	63	58	61	458,800	61
2012-12-06	57	58	57	58	45,300	58
2012-12-05	57	57	56	57	24,600	57
2012-12-04	57	57	56	56	20,000	56
2012-12-03	57	58	56	56	97,600	56
2012-11-30	57	57	56	56	42,800	56
2012-11-29	57	57	56	56	83,600	56
2012-11-28	57	58	56	57	176,100	57
2012-11-27	57	58	56	57	25,900	57
2012-11-26	57	58	56	57	150,000	57
2012-11-22	59	59	55	57	521,000	57
2012-11-21	57	64	57	59	609,300	59
2012-11-20	57	58	56	57	123,200	57
2012-11-19	57	58	56	58	140,300	58
2012-11-16	56	58	55	56	105,300	56
2012-11-15	56	57	54	57	95,900	57
2012-11-14	56	56	54	56	240,600	56
2012-11-13	59	59	54	57	1,131,300	57
2012-11-12	72	82	60	61	4,091,800	61
2012-11-09	52	53	51	52	62,400	52
2012-11-08	50	52	50	50	95,800	50
2012-11-07	50	60	50	50	957,700	50
2012-11-06	51	51	49	50	61,800	50
2012-11-05	51	52	50	50	39,000	50
2012-11-02	51	52	51	51	17,900	51
2012-11-01	50	51	50	51	37,000	51
2012-10-31	50	50	49	50	33,100	50
2012-10-30	50	50	49	49	27,100	49
2012-10-29	49	50	49	50	69,900	50
2012-10-26	50	51	50	50	78,200	50
2012-10-25	51	52	50	50	84,900	50
2012-10-24	51	52	50	51	69,300	51
2012-10-23	53	53	51	52	71,100	52
2012-10-22	52	54	51	52	136,800	52
2012-10-19	52	54	51	53	124,800	53
2012-10-18	51	54	50	51	450,100	51
2012-10-17	51	52	50	51	101,800	51
2012-10-16	52	52	50	51	163,500	51
2012-10-15	51	55	50	53	232,900	53
2012-10-12	54	56	51	51	455,200	51
2012-10-11	56	58	53	54	455,200	54
2012-10-10	70	70	54	57	2,596,100	57
2012-10-09	51	80	49	74	4,418,400	74
2012-10-05	48	56	48	50	264,900	50
2012-10-04	49	50	48	48	123,700	48
2012-10-03	48	57	48	48	240,500	48
2012-10-02	47	49	47	49	67,300	49
2012-10-01	45	48	45	47	37,100	47
2012-09-28	47	47	45	45	52,800	45
2012-09-27	47	47	46	46	14,500	46
2012-09-26	48	48	47	47	23,000	47
2012-09-25	48	48	48	48	1,900	48
2012-09-24	48	48	47	48	21,000	48
2012-09-21	50	50	48	48	33,100	48
2012-09-20	51	51	50	50	9,300	50
2012-09-19	51	51	51	51	8,300	51
2012-09-18	50	51	50	51	17,000	51
2012-09-14	51	52	51	51	7,200	51
2012-09-13	51	51	51	51	7,300	51
2012-09-12	51	52	51	51	7,800	51
2012-09-11	51	52	51	51	9,200	51
2012-09-10	51	52	51	51	18,300	51
2012-09-07	50	51	49	50	16,500	50
2012-09-06	49	51	49	50	24,500	50
2012-09-05	52	52	48	49	107,700	49
2012-09-04	53	53	53	53	13,100	53
2012-09-03	53	53	52	53	7,400	53
2012-08-31	53	53	52	52	52,500	52
2012-08-30	52	56	51	54	106,400	54
2012-08-29	52	53	52	52	9,700	52
2012-08-28	53	53	52	52	13,800	52
2012-08-27	53	53	52	52	4,100	52
2012-08-24	53	53	52	52	16,200	52
2012-08-23	54	55	53	53	14,500	53
2012-08-22	54	55	53	54	16,800	54
2012-08-21	53	54	52	54	40,900	54
2012-08-20	53	55	52	54	25,900	54
2012-08-17	53	55	52	53	39,400	53
2012-08-16	52	53	51	53	36,400	53
2012-08-15	54	54	52	52	135,000	52
2012-08-14	56	66	54	54	1,273,200	54
2012-08-13	55	55	51	54	207,900	54
2012-08-10	58	58	55	56	108,600	56
2012-08-09	62	63	56	59	271,200	59
2012-08-08	54	74	54	64	2,210,500	64
2012-08-07	49	51	49	51	8,000	51
2012-08-06	49	49	48	49	1,100	49
2012-08-03	46	48	46	48	26,300	48
2012-08-02	49	50	47	49	12,900	49
2012-08-01	49	50	48	49	11,800	49
2012-07-31	51	51	48	50	10,900	50
2012-07-30	52	52	50	50	28,600	50
2012-07-27	48	51	48	51	62,300	51
2012-07-26	53	54	52	53	4,200	53
2012-07-25	54	54	51	52	25,800	52
2012-07-24	54	56	52	54	8,300	54
2012-07-23	57	57	54	56	13,900	56
2012-07-20	57	57	56	57	6,500	57
2012-07-19	57	57	56	57	3,000	57
2012-07-18	58	58	56	57	7,500	57
2012-07-17	58	58	58	58	2,000	58
2012-07-13	59	59	57	58	12,300	58
2012-07-12	58	59	57	59	15,200	59
2012-07-11	59	60	58	58	11,300	58
2012-07-10	60	60	58	59	7,800	59
2012-07-09	59	60	58	59	15,900	59
2012-07-06	60	61	59	59	16,900	59
2012-07-05	62	62	59	60	21,500	60
2012-07-04	60	63	60	63	46,100	63
2012-07-03	60	61	60	61	12,800	61
2012-07-02	61	61	60	60	3,400	60
2012-06-29	61	61	58	60	21,300	60
2012-06-28	60	60	59	60	3,500	60
2012-06-27	60	60	58	59	10,400	59
2012-06-26	60	60	58	58	24,800	58
2012-06-25	61	62	59	59	31,100	59
2012-06-22	62	63	61	61	11,000	61
2012-06-21	63	63	62	63	13,500	63
2012-06-20	61	62	60	62	17,700	62
2012-06-19	62	62	62	62	500	62
2012-06-18	60	62	60	61	12,700	61
2012-06-15	61	61	60	60	18,200	60
2012-06-14	61	61	60	60	27,400	60
2012-06-13	63	63	62	62	11,200	62
2012-06-12	60	62	60	62	41,300	62
2012-06-11	60	61	60	60	30,200	60
2012-06-08	60	62	60	60	53,300	60
2012-06-07	64	64	61	64	16,600	64
2012-06-06	63	64	63	64	8,800	64
2012-06-05	65	65	63	64	10,000	64
2012-06-04	63	65	60	65	15,300	65
2012-06-01	66	66	63	65	10,800	65
2012-05-31	65	65	64	65	30,600	65
2012-05-30	65	66	65	65	49,000	65
2012-05-29	62	64	62	64	26,300	64
2012-05-28	61	62	60	62	12,100	62
2012-05-25	61	64	60	60	58,600	60
2012-05-24	56	61	56	61	28,400	61
2012-05-23	59	60	56	57	44,700	57
2012-05-22	61	62	59	60	48,200	60
2012-05-21	63	64	59	59	74,100	59
2012-05-18	59	63	58	62	57,500	62
2012-05-17	63	64	62	62	29,000	62
2012-05-16	62	65	62	63	9,800	63
2012-05-15	61	62	57	62	58,700	62
2012-05-14	66	67	62	62	118,000	62
2012-05-11	67	67	65	66	54,100	66
2012-05-10	67	68	65	68	76,000	68
2012-05-09	68	68	67	68	40,400	68
2012-05-08	69	70	67	67	46,200	67
2012-05-07	69	69	68	69	18,200	69
2012-05-02	68	70	68	69	36,200	69
2012-05-01	71	71	68	69	46,000	69
2012-04-27	72	72	69	69	39,800	69
2012-04-26	69	72	68	71	69,600	71
2012-04-25	69	70	68	68	51,100	68
2012-04-24	68	70	68	69	49,400	69
2012-04-23	70	75	68	70	689,900	70
2012-04-20	67	68	67	67	83,800	67
2012-04-19	68	68	67	68	82,700	68
2012-04-18	69	71	68	68	113,100	68
2012-04-17	71	72	68	68	261,500	68
2012-04-16	72	72	69	71	164,500	71
2012-04-13	71	79	71	73	690,000	73
2012-04-12	72	72	70	70	72,700	70
2012-04-11	72	72	71	71	113,000	71
2012-04-10	73	74	72	73	65,700	73
2012-04-09	73	74	72	73	63,600	73
2012-04-06	73	75	71	74	216,000	74
2012-04-05	76	76	72	74	289,700	74
2012-04-04	78	91	76	76	4,105,600	76
2012-04-03	75	76	73	73	162,100	73
2012-04-02	79	80	75	77	249,400	77
2012-03-30	86	86	77	79	872,600	79
2012-03-29	83	92	78	84	3,764,200	84
2012-03-28	64	87	64	75	7,201,000	75
2012-03-27	63	63	61	62	120,900	62
2012-03-26	67	67	63	63	87,200	63
2012-03-23	66	67	66	66	46,300	66
2012-03-22	67	67	66	66	44,700	66
2012-03-21	67	67	66	66	11,800	66
2012-03-19	67	68	66	68	49,900	68
2012-03-16	67	68	67	67	35,500	67
2012-03-15	70	70	66	68	157,300	68
2012-03-14	70	71	70	70	70,800	70
2012-03-13	70	71	69	69	57,100	69
2012-03-12	70	70	69	70	74,600	70
2012-03-09	70	71	69	69	119,300	69
2012-03-08	67	71	67	69	125,300	69
2012-03-07	68	68	67	67	63,000	67
2012-03-06	67	70	66	69	267,800	69
2012-03-05	67	67	66	67	81,400	67
2012-03-02	66	67	66	67	31,200	67
2012-03-01	68	68	66	67	23,300	67
2012-02-29	67	68	67	67	54,600	67
2012-02-28	69	69	67	68	94,800	68
2012-02-27	69	70	69	69	40,300	69
2012-02-24	69	72	69	69	206,000	69
2012-02-23	69	70	69	69	55,600	69
2012-02-22	69	70	68	69	19,700	69
2012-02-21	69	70	68	69	34,300	69
2012-02-20	69	70	68	68	60,400	68
2012-02-17	70	73	69	69	287,100	69
2012-02-16	68	70	68	70	83,100	70
2012-02-15	68	69	68	68	20,700	68
2012-02-14	68	70	67	69	24,000	69
2012-02-13	67	69	67	69	17,300	69
2012-02-10	69	69	68	68	40,700	68
2012-02-09	69	70	68	70	21,500	70
2012-02-08	68	69	67	69	65,100	69
2012-02-07	69	70	68	68	29,100	68
2012-02-06	70	70	68	69	92,200	69
2012-02-03	70	71	68	71	98,000	71
2012-02-02	70	71	68	71	92,700	71
2012-02-01	70	71	70	70	40,900	70
2012-01-31	71	72	70	70	127,500	70
2012-01-30	71	76	71	71	335,900	71
2012-01-27	71	72	70	71	100,400	71
2012-01-26	70	71	69	71	35,200	71
2012-01-25	70	72	69	70	89,100	70
2012-01-24	70	71	70	70	48,100	70
2012-01-23	70	72	70	70	52,800	70
2012-01-20	69	70	68	70	39,200	70
2012-01-19	70	71	69	70	107,800	70
2012-01-18	70	71	69	71	89,700	71
2012-01-17	72	72	69	71	94,400	71
2012-01-16	71	71	70	71	58,600	71
2012-01-13	70	72	70	72	73,700	72
2012-01-12	70	71	69	70	47,700	70
2012-01-11	70	71	70	71	68,000	71
2012-01-10	71	72	70	70	45,200	70
2012-01-06	71	72	70	71	97,300	71
2012-01-05	73	75	72	72	127,700	72
2012-01-04	72	73	70	72	66,200	72

分割・併合履歴：なし

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