1. HOME >
  2. 株価時系列 >
  3. 7161 >
  4. 2014年

7161 (株)じもとホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30234234216230188,0002,300
2014-12-29235236232234105,7002,340
2014-12-26235236232236109,5002,360
2014-12-25229237229236167,3002,360
2014-12-24227230226229157,4002,290
2014-12-22228230223225117,7002,250
2014-12-19228228224228137,2002,280
2014-12-18226227223224192,8002,240
2014-12-17219224219221154,5002,210
2014-12-16218220214217245,4002,170
2014-12-15228228220220292,9002,200
2014-12-12220224220220444,1002,200
2014-12-11221224219221113,6002,210
2014-12-10225229221222264,5002,220
2014-12-09232234226227212,2002,270
2014-12-08239241232235255,9002,350
2014-12-05232242231239249,0002,390
2014-12-04232232230232149,9002,320
2014-12-0323123223123178,3002,310
2014-12-02230232229232100,7002,320
2014-12-0122923122923169,2002,310
2014-11-28229232229230265,2002,300
2014-11-27229230227228233,1002,280
2014-11-26229230226228133,3002,280
2014-11-25230231227228190,9002,280
2014-11-21228230226229115,9002,290
2014-11-20229230228229118,2002,290
2014-11-19226230226228125,2002,280
2014-11-18227230226230113,6002,300
2014-11-17230230222222190,1002,220
2014-11-14234234229233241,8002,330
2014-11-13226232225232195,5002,320
2014-11-12230232227227339,2002,270
2014-11-11228230224230155,5002,300
2014-11-10226230223229118,0002,290
2014-11-07225227222227160,0002,270
2014-11-06226228221221199,5002,210
2014-11-05226230225229316,2002,290
2014-11-04230234225226444,9002,260
2014-10-31218233216232491,6002,320
2014-10-30215217213213211,3002,130
2014-10-29209214209214142,6002,140
2014-10-2820621020620775,6002,070
2014-10-27206210202210103,0002,100
2014-10-2420720720220290,1002,020
2014-10-23202206199204170,4002,040
2014-10-22194202194202137,2002,020
2014-10-21198199191191106,2001,910
2014-10-20198199195198127,1001,980
2014-10-17194196190190237,6001,900
2014-10-16200200196196149,7001,960
2014-10-15202204201202128,8002,020
2014-10-14201205200200279,3002,000
2014-10-10207211205206194,1002,060
2014-10-09215218211211147,7002,110
2014-10-08219220213215241,6002,150
2014-10-07223224220220152,3002,200
2014-10-0622522521922294,0002,220
2014-10-03221227219221205,8002,210
2014-10-02227229219221268,5002,210
2014-10-01226230225228126,5002,280
2014-09-30227227223225176,0002,250
2014-09-2922822822522661,9002,260
2014-09-26225230224227177,4002,270
2014-09-25226230226230298,7002,300
2014-09-24225227224227147,9002,270
2014-09-22223229223225181,7002,250
2014-09-19222224219223232,5002,230
2014-09-18218222218222239,3002,220
2014-09-17223224217217137,3002,170
2014-09-16223225223223107,1002,230
2014-09-12217224217223355,4002,230
2014-09-11221224217219250,5002,190
2014-09-10218223217223173,5002,230
2014-09-09230230221221190,7002,210
2014-09-08228229224229152,5002,290
2014-09-05226237217228766,3002,280
2014-09-0422122222022258,3002,220
2014-09-0322122222022287,5002,220
2014-09-02216222213222151,5002,220
2014-09-0121521621421647,1002,160
2014-08-2921621721621640,8002,160
2014-08-2821821821621852,2002,180
2014-08-2722022021821831,4002,180
2014-08-2622022121721876,4002,180
2014-08-2522022121822138,7002,210
2014-08-22221222219220104,7002,200
2014-08-2122022121922085,6002,200
2014-08-2021822021822051,4002,200
2014-08-1921921921721940,6002,190
2014-08-1821721821621632,7002,160
2014-08-1521621821621747,3002,170
2014-08-1421421921421782,2002,170
2014-08-1321121621121439,0002,140
2014-08-1221321421121281,8002,120
2014-08-1121221321021155,8002,110
2014-08-0821021320720777,1002,070
2014-08-0720921720921257,2002,120
2014-08-06211219210210107,2002,100
2014-08-0521421821321375,1002,130
2014-08-04218219214215260,6002,150
2014-08-0121721921721859,7002,180
2014-07-3122422521921996,1002,190
2014-07-3022022422022294,2002,220
2014-07-2922222422022482,6002,240
2014-07-2822122221922043,4002,200
2014-07-2522122121822048,3002,200
2014-07-2422022121822058,0002,200
2014-07-2322222321921993,7002,190
2014-07-22219220216220111,4002,200
2014-07-18216217215216115,8002,160
2014-07-1721821821521679,2002,160
2014-07-1621121721121596,8002,150
2014-07-1521121421121361,5002,130
2014-07-1421421521021358,5002,130
2014-07-1121221421021293,3002,120
2014-07-1021721921421777,9002,170
2014-07-09210217210215107,8002,150
2014-07-08220220215218139,5002,180
2014-07-0722122322022073,2002,200
2014-07-0422322522222459,4002,240
2014-07-0322222422022386,8002,230
2014-07-02225226218225226,0002,250
2014-07-01219221218220172,3002,200
2014-06-3021221821221778,4002,170
2014-06-27217219214214114,4002,140
2014-06-26219220218218130,2002,180
2014-06-25218220214217147,9002,170
2014-06-24213219211218116,8002,180
2014-06-23216217213213143,8002,130
2014-06-20214219214219194,4002,190
2014-06-19213219213219136,0002,190
2014-06-18214217213216101,7002,160
2014-06-1721221520821578,5002,150
2014-06-1621421421021060,8002,100
2014-06-13214215212215254,2002,150
2014-06-1221321521221482,8002,140
2014-06-1120921420921395,4002,130
2014-06-1020821020820873,5002,080
2014-06-0921021020720740,7002,070
2014-06-06210214207210231,0002,100
2014-06-05204210204210168,7002,100
2014-06-0420520720420766,3002,070
2014-06-0320720720520692,5002,060
2014-06-02203205202205104,0002,050
2014-05-30200204199200287,9002,000
2014-05-2920020220020041,6002,000
2014-05-2820120420120178,0002,010
2014-05-2720220420120264,7002,020
2014-05-2620420420120355,6002,030
2014-05-23203207199200232,1002,000
2014-05-2220020319920392,0002,030
2014-05-21199200195199112,2001,990
2014-05-2020120219920082,1002,000
2014-05-1919920019819886,5001,980
2014-05-16195201195198218,3001,980
2014-05-15199200195197211,1001,970
2014-05-1420320320020157,1002,010
2014-05-13203205201203109,0002,030
2014-05-12208208199199102,9001,990
2014-05-09199209199207109,5002,070
2014-05-08199202199201109,0002,010
2014-05-07208208198198211,2001,980
2014-05-0221021120721198,6002,110
2014-05-01210210205210254,2002,100
2014-04-3020220220120224,3002,020
2014-04-2820120319920274,2002,020
2014-04-2520120519820486,2002,040
2014-04-2420320419919965,4001,990
2014-04-2320120219920158,7002,010
2014-04-22203204199199122,2001,990
2014-04-2119920419920367,5002,030
2014-04-1820120319720395,1002,030
2014-04-1720320519920198,9002,010
2014-04-1619920119720180,4002,010
2014-04-15197199196196117,6001,960
2014-04-14197199196196127,7001,960
2014-04-11198201197199230,0001,990
2014-04-1019920219819895,2001,980
2014-04-09202202197197263,0001,970
2014-04-08208209205205273,0002,050
2014-04-07210212209210149,0002,100
2014-04-04214214211212173,8002,120
2014-04-03212217211214271,0002,140
2014-04-02220230210211915,6002,110
2014-04-01220220216219234,2002,190
2014-03-31219219215217278,0002,170
2014-03-28218219213216439,1002,160
2014-03-27211219208217840,8002,170
2014-03-262102122042121,226,7002,120
2014-03-251982201962125,313,8002,120
2014-03-24183193183191300,4001,910
2014-03-20186186182182608,3001,820
2014-03-19190191186186129,6001,860
2014-03-18191192189190176,3001,900
2014-03-17190191187187135,8001,870
2014-03-14192195187187508,5001,870
2014-03-13194198192197177,0001,970
2014-03-12197198196196121,1001,960
2014-03-11199200195200199,9002,000
2014-03-10200200197199111,3001,990
2014-03-07196199195199194,2001,990
2014-03-06196197192196115,0001,960
2014-03-0519519619319352,9001,930
2014-03-0419019418919291,3001,920
2014-03-03194194190192112,6001,920
2014-02-28193194190193133,0001,930
2014-02-27193196191195108,8001,950
2014-02-2619419719419471,7001,940
2014-02-2519519719519763,9001,970
2014-02-24196200192195131,5001,950
2014-02-21193198190196142,6001,960
2014-02-20196196189189101,4001,890
2014-02-1919719819519660,8001,960
2014-02-18193200192200207,6002,000
2014-02-17186192186191117,8001,910
2014-02-14190192185185132,7001,850
2014-02-13195199190190158,6001,900
2014-02-12198200193194320,9001,940
2014-02-10197197192194107,2001,940
2014-02-07192194191193106,3001,930
2014-02-06187189186188128,6001,880
2014-02-05185189184186265,6001,860
2014-02-04194194182182475,4001,820
2014-02-03200201195196304,5001,960
2014-01-31202202200202185,1002,020
2014-01-30202202199201208,7002,010
2014-01-29202205201205175,2002,050
2014-01-28200206200200208,7002,000
2014-01-27201203199200383,4002,000
2014-01-24210212204204286,9002,040
2014-01-23220220214214136,1002,140
2014-01-2221822021821992,2002,190
2014-01-2121821921821861,8002,180
2014-01-2022322321821990,8002,190
2014-01-17219223219221147,7002,210
2014-01-16222225220220106,5002,200
2014-01-15222223218222183,2002,220
2014-01-14224225219220246,7002,200
2014-01-10225228222228263,6002,280
2014-01-09225225218224283,3002,240
2014-01-08219226216225373,1002,250
2014-01-07219221216216234,6002,160
2014-01-06216220215218285,6002,180

分割・併合履歴 ： [2020-09-29]1株→0.1株