1. HOME >
  2. 株価時系列 >
  3. 7161 >
  4. 2013年

7161 (株)じもとホールディングス 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
2013-12-30213215211214144,1002,140
2013-12-27210210205210213,4002,100
2013-12-26205208202207137,7002,070
2013-12-25202203199202190,9002,020
2013-12-24204204201202157,1002,020
2013-12-20208208204204131,9002,040
2013-12-19207209206208183,5002,080
2013-12-18204209202209175,4002,090
2013-12-17201205200204129,7002,040
2013-12-16202203197199258,1001,990
2013-12-13199204199202480,2002,020
2013-12-12204204201202127,5002,020
2013-12-1120520620320491,0002,040
2013-12-10206207204206123,3002,060
2013-12-09207208203206144,7002,060
2013-12-06206206203205128,1002,050
2013-12-05208209205205177,4002,050
2013-12-04211213208208249,6002,080
2013-12-03212217212213197,4002,130
2013-12-02215215211215130,7002,150
2013-11-29214217213216128,7002,160
2013-11-28218219215216138,4002,160
2013-11-27211219211219209,7002,190
2013-11-26215217213214199,8002,140
2013-11-25211215209214113,8002,140
2013-11-22212212209211120,6002,110
2013-11-21212214208212181,8002,120
2013-11-2021021220921181,5002,110
2013-11-1921221421121297,3002,120
2013-11-18214215211213133,6002,130
2013-11-15210214209214269,8002,140
2013-11-14209209204209164,7002,090
2013-11-13204212204208475,2002,080
2013-11-12200203199203340,9002,030
2013-11-11200201199201105,9002,010
2013-11-0819920019919989,9001,990
2013-11-07200201199200128,5002,000
2013-11-06200201196200240,3002,000
2013-11-05212213197199495,4001,990
2013-11-01212213208211251,9002,110
2013-10-31210218209215338,4002,150
2013-10-30206210205210179,6002,100
2013-10-29210211204205298,0002,050
2013-10-282282372132132,016,5002,130
2013-10-25209209199199179,0001,990
2013-10-2420320920020974,9002,090
2013-10-2320820920420490,2002,040
2013-10-2220720820720883,4002,080
2013-10-2120320720320793,4002,070
2013-10-18201205200204128,6002,040
2013-10-1719920019920096,4002,000
2013-10-1620020120020165,3002,010
2013-10-1520320319620070,4002,000
2013-10-1120020319620382,5002,030
2013-10-1019620019219778,7001,970
2013-10-0919019618919670,5001,960
2013-10-0819019418619084,2001,900
2013-10-0719619719219281,6001,920
2013-10-0419619819619647,5001,960
2013-10-03195199195197141,2001,970
2013-10-0220920920020163,7002,010
2013-10-0120920920620884,4002,080
2013-09-30218218208211125,0002,110
2013-09-27217220210214210,8002,140
2013-09-26216218210217145,6002,170
2013-09-2521421521021562,6002,150
2013-09-24215216208215117,7002,150
2013-09-20208218206215190,7002,150
2013-09-19200209200209108,8002,090
2013-09-18198200197199102,7001,990
2013-09-1719920019719758,5001,970
2013-09-13194200194199245,9001,990
2013-09-1220020019719835,2001,980
2013-09-1120220219820159,3002,010
2013-09-10199202197201144,8002,010
2013-09-09195197192196142,9001,960
2013-09-0619319319119260,5001,920
2013-09-0519419419119230,7001,920
2013-09-0419219619119452,8001,940
2013-09-0318919418919494,2001,940
2013-09-0218618718118692,7001,860
2013-08-30200200186186242,8001,860
2013-08-2919219619219586,7001,950
2013-08-2819419519119288,5001,920
2013-08-2719820019519660,5001,960
2013-08-2620320319719873,1001,980
2013-08-2320320319920166,6002,010
2013-08-2219519919519873,2001,980
2013-08-21197199190195125,9001,950
2013-08-2020220420020061,9002,000
2013-08-1920220420220242,8002,020
2013-08-1620020320020278,4002,020
2013-08-1520320420120251,7002,020
2013-08-1420420420220353,2002,030
2013-08-1320420520320332,2002,030
2013-08-1220320720320451,8002,040
2013-08-09202206202205107,6002,050
2013-08-08206214201201105,4002,010
2013-08-0721121420820885,5002,080
2013-08-0621121521121476,2002,140
2013-08-0521321421121256,1002,120
2013-08-02213221210219137,4002,190
2013-08-01201207201207128,9002,070
2013-07-31205206201201127,3002,010
2013-07-30201206200206157,6002,060
2013-07-29206208202202157,4002,020
2013-07-26222222210210197,0002,100
2013-07-2522822822222288,0002,220
2013-07-2422823222522877,9002,280
2013-07-23234237232232116,1002,320
2013-07-2222923422823368,4002,330
2013-07-19229239225226250,3002,260
2013-07-18226234225233158,1002,330
2013-07-17228228217225182,7002,250
2013-07-16234234227227118,4002,270
2013-07-1223223523123480,7002,340
2013-07-1123923923223364,9002,330
2013-07-1024024123823964,3002,390
2013-07-09244245236241102,5002,410
2013-07-08247248242242129,1002,420
2013-07-0524424624024584,2002,450
2013-07-04242243237238113,5002,380
2013-07-03238244236244182,8002,440
2013-07-02240243234241178,6002,410
2013-07-01234243229242256,4002,420
2013-06-28213239213239450,5002,390
2013-06-27209213201213154,0002,130
2013-06-26210210200203103,0002,030
2013-06-25204207200204111,9002,040
2013-06-24203208202208191,4002,080
2013-06-21196202189202189,1002,020
2013-06-20199204196201172,5002,010
2013-06-1920220219720192,5002,010
2013-06-18200203197198112,2001,980
2013-06-17193197191197159,8001,970
2013-06-14193199191191460,2001,910
2013-06-13199200191193187,1001,930
2013-06-12193206193206198,8002,060
2013-06-11207214202202133,0002,020
2013-06-10201214201209192,4002,090
2013-06-07199214190200340,3002,000
2013-06-06200214199210354,9002,100
2013-06-05218225208210350,1002,100
2013-06-04224227211226295,7002,260
2013-06-03233233220226458,3002,260
2013-05-312302502172392,061,1002,390
2013-05-30243243231231378,0002,310
2013-05-29243250240242335,5002,420
2013-05-28232248230243359,9002,430
2013-05-27222235222231272,7002,310
2013-05-24226238226230489,1002,300
2013-05-23250251214218615,2002,180
2013-05-22258259248253229,8002,530
2013-05-21260265257258354,7002,580
2013-05-20261268252267709,6002,670
2013-05-172402652402561,139,4002,560
2013-05-162442542342401,055,0002,400
2013-05-15235239234237224,4002,370
2013-05-14235237234234127,3002,340
2013-05-13244244234237167,1002,370
2013-05-10238239234236149,7002,360
2013-05-09239244232232297,8002,320
2013-05-08248250242243225,2002,430
2013-05-07240249240247305,2002,470
2013-05-02240240236238154,4002,380
2013-05-01235240233237132,7002,370
2013-04-30240241235236206,3002,360
2013-04-26241242234235288,1002,350
2013-04-25234242233236279,8002,360
2013-04-24236236231232221,2002,320
2013-04-23237237230232247,2002,320
2013-04-22237241233235246,4002,350
2013-04-19236236231232247,9002,320
2013-04-18247251238238353,8002,380
2013-04-17241248235247263,1002,470
2013-04-16234242234239242,0002,390
2013-04-15244244232239298,1002,390
2013-04-12246248242245174,2002,450
2013-04-11242247236246287,5002,460
2013-04-10235241234239229,6002,390
2013-04-09247247235237434,3002,370
2013-04-08247250240247548,2002,470
2013-04-052582752442501,086,7002,500
2013-04-04233251225250513,2002,500
2013-04-03222234221231165,1002,310
2013-04-02227234218230369,2002,300
2013-04-01236239231232327,7002,320
2013-03-29243243233237298,0002,370
2013-03-28234241234240273,6002,400
2013-03-27232241232238200,6002,380
2013-03-26234236231234233,8002,340
2013-03-25236237232233242,2002,330
2013-03-22243244234234294,0002,340
2013-03-21236250233243737,0002,430
2013-03-19240241236239243,0002,390
2013-03-18234241233236222,8002,360
2013-03-15237242235238274,8002,380
2013-03-14237237231234205,7002,340
2013-03-13236240235235211,9002,350
2013-03-12245245232242386,4002,420
2013-03-11239248236239424,6002,390
2013-03-08232239228234723,0002,340
2013-03-072432552342341,087,1002,340
2013-03-06240246237240571,7002,400
2013-03-052482522282361,655,8002,360
2013-03-042152822122505,028,4002,500
2013-03-01210213209211229,0002,110
2013-02-28208213208212223,0002,120
2013-02-27211211206206231,9002,060
2013-02-26210214208210275,3002,100
2013-02-25214219213214410,4002,140
2013-02-22210214206212288,4002,120
2013-02-21211219209210582,5002,100
2013-02-20216217212215427,6002,150
2013-02-19212216209215607,9002,150
2013-02-181952301942142,109,6002,140
2013-02-15197201193195290,0001,950
2013-02-14205206200202183,8002,020
2013-02-13202202196198241,5001,980
2013-02-12204210201202265,3002,020
2013-02-08203205199202324,4002,020
2013-02-07208213203204480,0002,040
2013-02-06214214207209356,1002,090
2013-02-05214220210211465,1002,110
2013-02-04215221213218632,4002,180
2013-02-01220223210211894,6002,110
2013-01-312082192012161,017,7002,160
2013-01-30204211201208616,0002,080
2013-01-29201208198202500,3002,020
2013-01-28206206197198249,9001,980
2013-01-25200202197199351,9001,990
2013-01-24196203196200251,2002,000
2013-01-23209209196199824,6001,990
2013-01-22220220208210663,9002,100
2013-01-21226228223224230,8002,240
2013-01-18235235228232151,5002,320
2013-01-17229236223227219,8002,270
2013-01-16242244225229312,5002,290
2013-01-15250250241242169,1002,420
2013-01-11252255241244471,7002,440
2013-01-10246270244249821,2002,490
2013-01-09244249239245165,8002,450
2013-01-08250254245246215,1002,460
2013-01-07259260248249443,4002,490
2013-01-04252260250256689,2002,560

分割・併合履歴 ： [2020-09-29]1株→0.1株