1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2012年

7506 (株)ハウス オブ ローゼ 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
2012-12-281,3231,3231,3041,3042,4001,304
2012-12-271,3251,3251,3081,3133,8001,313
2012-12-261,3201,3201,3081,3172,6001,317
2012-12-251,3111,3201,3081,3202,0001,320
2012-12-211,3001,3051,3001,3032,2001,303
2012-12-201,3081,3101,3051,3051,9001,305
2012-12-191,3071,3101,3061,3081,7001,308
2012-12-181,3041,3081,3041,3051,6001,305
2012-12-171,3051,3091,3041,3041,9001,304
2012-12-141,3011,3011,2961,3003,7001,300
2012-12-131,3051,3101,3001,3102,4001,310
2012-12-121,3001,3051,3001,3051,5001,305
2012-12-111,2941,3001,2941,3001,9001,300
2012-12-101,2931,2981,2921,2933,3001,293
2012-12-071,2901,2901,2881,2901,2001,290
2012-12-061,2921,2921,2851,2901,0001,290
2012-12-051,2891,2901,2861,2901,6001,290
2012-12-041,2821,2891,2821,2894001,289
2012-12-031,2841,2871,2821,2821,3001,282
2012-11-301,2801,2841,2781,2842,0001,284
2012-11-291,2791,2801,2761,2761,0001,276
2012-11-281,2761,2801,2751,2781,0001,278
2012-11-271,2721,2811,2721,2791,0001,279
2012-11-261,2801,2811,2701,2773,2001,277
2012-11-221,2681,2751,2681,2751,1001,275
2012-11-211,2621,2691,2621,2689001,268
2012-11-201,2621,2711,2611,2628001,262
2012-11-191,2641,2711,2611,2711,3001,271
2012-11-161,2671,2721,2671,2724001,272
2012-11-151,2571,2651,2571,2604001,260
2012-11-141,2561,2691,2561,2584001,258
2012-11-131,2571,2651,2571,2571,1001,257
2012-11-121,2611,2611,2591,2595001,259
2012-11-091,2601,2681,2601,2617001,261
2012-11-081,2631,2631,2601,2605001,260
2012-11-071,2681,2701,2651,2659001,265
2012-11-061,2651,2661,2651,2653001,265
2012-11-051,2701,2701,2641,2659001,265
2012-11-021,2631,2631,2631,2632001,263
2012-11-011,2731,2731,2631,2631,2001,263
2012-10-311,2731,2751,2621,2721,8001,272
2012-10-301,2731,2731,2551,2622,9001,262
2012-10-291,2701,2721,2651,2651,6001,265
2012-10-261,2721,2721,2701,2701,2001,270
2012-10-251,2571,2671,2571,2674001,267
2012-10-241,2621,2631,2571,2577001,257
2012-10-231,2551,2621,2551,2623001,262
2012-10-221,2611,2631,2521,2525001,252
2012-10-191,2581,2631,2511,2639001,263
2012-10-181,2531,2601,2511,2581,1001,258
2012-10-171,2441,2501,2441,2507001,250
2012-10-161,2441,2511,2431,2434001,243
2012-10-151,2451,2461,2441,2445001,244
2012-10-121,2471,2491,2441,2451,2001,245
2012-10-111,2451,2471,2451,2475001,247
2012-10-101,2541,2541,2461,2467001,246
2012-10-091,2501,2511,2481,2516001,251
2012-10-051,2461,2501,2461,2503001,250
2012-10-041,2441,2501,2441,2506001,250
2012-10-031,2461,2601,2451,2451,5001,245
2012-10-021,2571,2681,2461,2461,7001,246
2012-10-011,2501,2691,2501,2657001,265
2012-09-281,2701,2701,2571,2581,0001,258
2012-09-271,2501,2701,2501,2707001,270
2012-09-261,2591,2701,2411,2701,5001,270
2012-09-251,2611,2621,2551,2592,0001,259
2012-09-241,2601,2611,2601,2616001,261
2012-09-211,2571,2631,2551,2606001,260
2012-09-201,2631,2631,2581,2588001,258
2012-09-191,2581,2631,2541,2638001,263
2012-09-181,2641,2641,2581,2588001,258
2012-09-141,2461,2641,2461,2642,1001,264
2012-09-131,2461,2461,2401,2462,2001,246
2012-09-121,2511,2661,2491,2494001,249
2012-09-111,2521,2551,2501,2516001,251
2012-09-101,2551,2701,2431,2437001,243
2012-09-071,2521,2551,2491,2491,5001,249
2012-09-061,2621,2651,2511,2518001,251
2012-09-051,2581,2581,2551,2558001,255
2012-09-041,2611,2681,2601,2681,4001,268
2012-09-031,2691,2711,2611,2611,5001,261
2012-08-311,2761,2761,2761,2761001,276
2012-08-301,2721,2771,2631,2761,0001,276
2012-08-291,2631,2721,2621,2721,2001,272
2012-08-281,2771,2771,2621,2621,2001,262
2012-08-271,2771,2771,2771,2776001,277
2012-08-241,2701,2771,2671,2688001,268
2012-08-231,2781,2781,2691,2691,2001,269
2012-08-221,2791,2801,2711,2714001,271
2012-08-211,2791,2801,2761,2796001,279
2012-08-201,2801,2801,2711,2751,6001,275
2012-08-171,2731,2791,2731,2783,3001,278
2012-08-161,2781,2781,2731,2738001,273
2012-08-151,2731,2771,2731,2771,0001,277
2012-08-141,2741,2781,2731,2737001,273
2012-08-131,2751,2771,2751,2777001,277
2012-08-101,2721,2751,2641,2751,1001,275
2012-08-091,2701,2701,2651,2701,2001,270
2012-08-081,2681,2701,2681,2701,2001,270
2012-08-071,2671,2671,2651,2671,5001,267
2012-08-061,2671,2671,2661,2677001,267
2012-08-031,2681,2681,2601,2665001,266
2012-08-021,2681,2681,2571,2687001,268
2012-08-011,2651,2681,2541,2661,0001,266
2012-07-311,2701,2701,2551,2561,0001,256
2012-07-301,2731,2731,2541,2728001,272
2012-07-271,2681,2691,2581,2605001,260
2012-07-261,2561,2571,2531,2571,8001,257
2012-07-251,2671,2671,2561,2565001,256
2012-07-241,2561,2671,2561,2671,1001,267
2012-07-231,2661,2781,2551,2551,4001,255
2012-07-201,2771,2771,2611,2611,0001,261
2012-07-191,2781,2781,2781,2781001,278
2012-07-181,2561,2681,2561,2682001,268
2012-07-171,2551,2551,2551,2552001,255
2012-07-131,2551,2651,2541,2605001,260
2012-07-121,2701,2701,2561,2561,2001,256
2012-07-111,2631,2651,2551,2556001,255
2012-07-101,2691,2691,2631,2635001,263
2012-07-091,2701,2701,2611,2673,5001,267
2012-07-061,2691,2691,2621,2648001,264
2012-07-051,2691,2691,2611,2679001,267
2012-07-041,2601,2691,2601,2695001,269
2012-07-031,2601,2631,2571,2608001,260
2012-07-021,2691,2691,2601,2602001,260
2012-06-291,2651,2691,2511,2692,4001,269
2012-06-281,2371,2611,2361,2611,3001,261
2012-06-271,2361,2361,2361,2363001,236
2012-06-261,2491,2501,2351,2351,5001,235
2012-06-251,2401,2461,2391,2408001,240
2012-06-221,2351,2351,2331,2334001,233
2012-06-211,2441,2441,2341,2358001,235
2012-06-201,2311,2421,2311,2413001,241
2012-06-191,2321,2381,2311,2327001,232
2012-06-181,2201,2471,2201,2328001,232
2012-06-151,2211,2211,2131,2187001,218
2012-06-141,2121,2181,2121,2184001,218
2012-06-131,2131,2131,2121,2122001,212
2012-06-121,2131,2201,2121,2207001,220
2012-06-111,2171,2301,2101,2111,0001,211
2012-06-081,2081,2181,2081,2092,7001,209
2012-06-071,2061,2151,2061,2131,1001,213
2012-06-061,2021,2161,2021,2156001,215
2012-06-051,2051,2051,2001,2012,4001,201
2012-06-041,2051,2061,2021,2021,3001,202
2012-06-011,2361,2361,2061,2156001,215
2012-05-311,2081,2201,2071,2205001,220
2012-05-301,2161,2161,2101,2167001,216
2012-05-291,2011,2081,2011,2083001,208
2012-05-281,2211,2211,2001,2014,5001,201
2012-05-251,2121,2211,2121,2151,3001,215
2012-05-241,2111,2201,2111,2111,2001,211
2012-05-231,2171,2231,2141,2141,3001,214
2012-05-221,2141,2171,2141,2174001,217
2012-05-211,2101,2201,2101,2209001,220
2012-05-181,2101,2101,2051,2102,1001,210
2012-05-171,2161,2161,2071,2151,1001,215
2012-05-161,2201,2201,2051,2081,4001,208
2012-05-151,2241,2291,2071,2291,9001,229
2012-05-141,2401,2401,2301,2302,1001,230
2012-05-111,2451,2451,2401,2401,2001,240
2012-05-101,2461,2501,2451,2458001,245
2012-05-091,2501,2501,2451,2451,8001,245
2012-05-081,2591,2591,2501,2505001,250
2012-05-071,2551,2601,2501,2501,7001,250
2012-05-021,2501,2541,2501,2501,4001,250
2012-05-011,2571,2591,2501,2511,6001,251
2012-04-271,2641,2651,2571,2607001,260
2012-04-261,2611,2641,2521,2641,2001,264
2012-04-251,2621,2621,2561,2628001,262
2012-04-241,2561,2621,2501,2502,5001,250
2012-04-231,2651,2651,2551,2568001,256
2012-04-201,2551,2671,2551,2658001,265
2012-04-191,2571,2671,2521,2671,1001,267
2012-04-181,2651,2691,2561,2571,2001,257
2012-04-171,2611,2651,2541,2653,0001,265
2012-04-161,2571,2631,2571,2607001,260
2012-04-131,2601,2641,2601,2644001,264
2012-04-121,2551,2651,2531,2591,7001,259
2012-04-111,2541,2611,2541,2541,1001,254
2012-04-101,2531,2551,2531,2541,0001,254
2012-04-091,2571,2571,2511,2551,4001,255
2012-04-061,2601,2601,2501,2561,4001,256
2012-04-051,2541,2601,2481,2604,1001,260
2012-04-041,2631,2651,2541,2542,4001,254
2012-04-031,2521,2651,2521,2623,9001,262
2012-04-021,2731,2751,2511,2518,0001,251
2012-03-301,2841,2841,2761,2822,3001,282
2012-03-291,2761,2811,2731,2805,2001,280
2012-03-281,2741,2991,2731,27629,1001,276
2012-03-271,3441,3541,3431,35427,3001,354
2012-03-261,3441,3441,3401,3418,3001,341
2012-03-231,3371,3451,3361,3443,9001,344
2012-03-221,3341,3441,3331,3448,2001,344
2012-03-211,3351,3381,3351,3354,7001,335
2012-03-191,3401,3401,3351,3355,3001,335
2012-03-161,3381,3401,3341,34011,4001,340
2012-03-151,3351,3401,3351,33713,9001,337
2012-03-141,3401,3401,3351,3372,3001,337
2012-03-131,3401,3401,3331,3334,7001,333
2012-03-121,3481,3481,3401,3421,8001,342
2012-03-091,3341,3401,3331,3335,2001,333
2012-03-081,3291,3331,3291,3303,3001,330
2012-03-071,3281,3291,3251,3284,0001,328
2012-03-061,3251,3291,3251,3282,5001,328
2012-03-051,3221,3291,3201,3243,0001,324
2012-03-021,3191,3221,3191,3221,2001,322
2012-03-011,3211,3211,3161,3191,7001,319
2012-02-291,3201,3211,3151,3194,3001,319
2012-02-281,3091,3191,3061,3192,7001,319
2012-02-271,3001,3051,3001,3052,9001,305
2012-02-241,3001,3001,2971,2992,1001,299
2012-02-231,3001,3001,2991,2998001,299
2012-02-221,2961,3001,2961,3001,5001,300
2012-02-211,2871,2971,2871,2881,0001,288
2012-02-201,2901,3001,2891,2892,4001,289
2012-02-171,2951,2991,2931,2931,9001,293
2012-02-161,2951,2951,2901,2959001,295
2012-02-151,2941,2951,2911,2951,8001,295
2012-02-141,2891,2951,2891,2951,9001,295
2012-02-131,2851,2891,2851,2896001,289
2012-02-101,2901,2901,2831,2831,0001,283
2012-02-091,2801,2901,2801,2905001,290
2012-02-081,2881,2891,2801,2891,7001,289
2012-02-071,2871,2871,2801,2871,3001,287
2012-02-061,2801,2851,2801,2851,3001,285
2012-02-031,2811,2851,2751,2761,4001,276
2012-02-021,2801,2831,2721,2811,0001,281
2012-02-011,2811,2811,2711,2804001,280
2012-01-311,2661,2751,2661,2672,2001,267
2012-01-301,2701,2711,2681,2711,3001,271
2012-01-271,2651,2701,2621,2701,6001,270
2012-01-261,2651,2651,2591,2651,4001,265
2012-01-251,2551,2631,2551,2621,8001,262
2012-01-241,2591,2601,2551,2558001,255
2012-01-231,2561,2621,2561,2592,1001,259
2012-01-201,2551,2621,2511,2513,8001,251
2012-01-191,2611,2621,2601,2621,0001,262
2012-01-181,2591,2601,2551,2608001,260
2012-01-171,2591,2591,2581,2582001,258
2012-01-161,2601,2621,2601,2621,0001,262
2012-01-131,2611,2611,2611,2616001,261
2012-01-121,2581,2601,2541,2605001,260
2012-01-111,2551,2601,2551,2557001,255
2012-01-101,2501,2601,2501,2601,1001,260
2012-01-061,2501,2501,2481,2485001,248
2012-01-051,2511,2611,2501,2501,0001,250
2012-01-041,2521,2591,2501,2512,1001,251

分割・併合履歴 ： なし