1. HOME >
  2. 株価時系列 >
  3. 7611 >
  4. 2012年

7611 (株)ハイデイ日高 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
2012-12-281,6271,6311,6151,62033,400591.86
2012-12-271,5781,6401,5771,61351,300589.30
2012-12-261,5781,5781,5571,57537,900575.42
2012-12-251,5781,5781,5481,56253,400570.67
2012-12-211,5001,5781,5001,54151,100562.99
2012-12-201,4601,5111,4581,49843,200547.28
2012-12-191,4551,4571,4491,45618,500531.94
2012-12-181,4481,4551,4451,45115,100530.11
2012-12-171,4351,4571,4351,44222,900526.83
2012-12-141,4381,4481,4351,43640,500524.63
2012-12-131,4601,4601,4391,43933,500525.73
2012-12-121,4541,4651,4461,45219,700530.48
2012-12-111,4361,4461,4311,43724,600525
2012-12-101,4501,4531,4301,44333,400527.19
2012-12-071,4781,4781,4391,45433,600531.21
2012-12-061,4641,4741,4601,46933,900536.69
2012-12-051,4391,4521,4371,45223,900530.48
2012-12-041,4201,4401,4141,43625,300524.63
2012-12-031,4031,4481,4031,43237,000523.17
2012-11-301,3971,4031,3911,40019,500511.48
2012-11-291,3931,3991,3921,39614,900510.02
2012-11-281,3901,3931,3851,39017,300507.83
2012-11-271,3671,3831,3641,38322,100505.27
2012-11-261,3581,3651,3511,36014,400496.87
2012-11-221,3521,3721,3521,35526,100495.04
2012-11-211,3301,3501,3301,35020,800493.21
2012-11-201,3351,3411,3281,32813,300485.18
2012-11-191,3351,3421,3341,33616,600488.10
2012-11-161,3251,3311,3221,32913,200485.54
2012-11-151,3201,3241,3101,32114,500482.62
2012-11-141,3101,3111,3071,31112,500478.97
2012-11-131,3081,3161,3071,30911,300478.23
2012-11-121,3241,3241,3101,3108,300478.60
2012-11-091,3311,3311,3151,31517,000480.43
2012-11-081,3441,3471,3351,33524,900487.73
2012-11-071,3231,3441,3171,34227,700490.29
2012-11-061,3181,3201,3071,30714,400477.50
2012-11-051,3221,3301,3151,31825,500481.52
2012-11-021,3091,3221,3091,32223,800482.98
2012-11-011,3051,3091,3041,3067,000477.14
2012-10-311,3041,3081,3001,30411,400476.41
2012-10-301,3021,3101,2981,30417,400476.41
2012-10-291,3001,3041,2961,30017,100474.95
2012-10-261,2981,2981,2821,28911,200470.93
2012-10-251,2701,2981,2701,29818,400474.22
2012-10-241,2611,2751,2581,26916,400463.62
2012-10-231,2511,2591,2501,2567,500458.87
2012-10-221,2471,2511,2411,2469,600455.22
2012-10-191,2501,2531,2461,2489,000455.95
2012-10-181,2501,2541,2451,24814,600455.95
2012-10-171,2481,2571,2441,24514,100454.85
2012-10-161,2491,2571,2461,2477,300455.58
2012-10-151,2401,2481,2381,24612,400455.22
2012-10-121,2421,2481,2391,24313,200454.12
2012-10-111,2501,2521,2411,2418,200453.39
2012-10-101,2501,2501,2471,2506,300456.68
2012-10-091,2531,2531,2461,24610,900455.22
2012-10-051,2501,2541,2501,25011,000456.68
2012-10-041,2531,2551,2481,2496,200456.31
2012-10-031,2511,2531,2451,2458,000454.85
2012-10-021,2631,2631,2481,24914,400456.31
2012-10-011,2921,2921,2551,26220,600461.06
2012-09-281,3001,3071,2801,28319,400468.74
2012-09-271,2941,2981,2881,29417,600472.75
2012-09-261,2781,2941,2781,28816,600470.56
2012-09-251,2581,2861,2581,28610,900469.83
2012-09-241,2601,2651,2541,25810,000459.60
2012-09-211,2581,2651,2501,2537,600457.78
2012-09-201,2611,2661,2511,2529,700457.41
2012-09-191,2711,2721,2601,2608,000460.33
2012-09-181,2841,2841,2701,2719,000464.35
2012-09-141,2861,2881,2801,28117,100468.01
2012-09-131,2821,2841,2781,2809,900467.64
2012-09-121,2681,2841,2681,28110,200468.01
2012-09-111,2511,2681,2401,2688,700463.26
2012-09-101,2561,2561,2401,24811,000455.95
2012-09-071,2541,2601,2451,24813,200455.95
2012-09-061,2581,2581,2451,2457,200454.85
2012-09-051,2501,2561,2461,2525,900457.41
2012-09-041,2681,2681,2501,25010,500456.68
2012-09-031,2771,2771,2691,2705,600463.99
2012-08-311,2831,2831,2721,2722,600464.72
2012-08-301,2701,2841,2701,2846,200469.10
2012-08-291,2671,2851,2671,27812,400466.91
2012-08-281,2871,2871,2681,28313,600468.74
2012-08-271,2951,2951,2831,28310,200468.74
2012-08-241,2911,2951,2831,2927,400472.02
2012-08-231,2881,2921,2861,2905,000471.29
2012-08-221,2831,2871,2811,2866,100469.83
2012-08-211,2831,2901,2751,2898,900470.93
2012-08-201,2821,2861,2811,2815,400468.01
2012-08-171,2991,2991,2811,2898,000470.93
2012-08-161,2951,2971,2901,2958,200473.12
2012-08-151,3121,3121,2881,29815,100474.22
2012-08-141,2991,3101,2961,31029,800478.60
2012-08-131,2871,2981,2831,2979,600473.85
2012-08-101,2981,2981,2801,28311,100468.74
2012-08-091,2971,2981,2921,29811,000474.22
2012-08-081,2951,2971,2921,2968,200473.49
2012-08-071,2951,2951,2881,2936,700472.39
2012-08-061,2871,2951,2871,2948,700472.75
2012-08-031,2901,2911,2821,2879,700470.20
2012-08-021,2801,2891,2801,2866,200469.83
2012-08-011,2801,2821,2791,2808,600467.64
2012-07-311,2851,2851,2791,2818,100468.01
2012-07-301,2811,2851,2791,2856,300469.47
2012-07-271,2711,2761,2711,2754,800465.81
2012-07-261,2601,2711,2591,2717,100464.35
2012-07-251,2841,2841,2601,26014,600460.33
2012-07-241,2891,2891,2761,28414,100469.10
2012-07-231,2861,2921,2831,28815,500470.56
2012-07-201,2841,2871,2801,28417,900469.10
2012-07-191,2681,2801,2681,28010,100467.64
2012-07-181,2671,2831,2671,27210,900464.72
2012-07-171,2731,2891,2691,27516,000465.81
2012-07-131,2521,2671,2491,26716,500462.89
2012-07-121,2201,2481,2201,24621,800455.22
2012-07-111,2351,2351,2191,21913,400445.35
2012-07-101,2591,2591,2301,23016,400449.37
2012-07-091,2621,2631,2581,2586,100459.60
2012-07-061,2671,2751,2611,26216,400461.06
2012-07-051,2851,2851,2671,2689,200463.26
2012-07-041,2871,2951,2751,28417,900469.10
2012-07-031,2861,3051,2861,28717,500470.20
2012-07-021,3011,3021,2861,28617,200469.83
2012-06-291,3041,3041,2931,30017,900474.95
2012-06-281,3061,3061,2851,29212,300472.02
2012-06-271,2971,3091,2861,30528,700476.77
2012-06-261,2631,2891,2631,28617,900469.83
2012-06-251,2681,2711,2621,2628,600461.06
2012-06-221,2551,2611,2471,2589,900459.60
2012-06-211,2471,2561,2461,2556,900458.51
2012-06-201,2571,2581,2451,24713,400455.58
2012-06-191,2491,2611,2491,25210,600457.41
2012-06-181,2451,2701,2441,25012,900456.68
2012-06-151,2501,2501,2431,24513,800454.85
2012-06-141,2461,2461,2301,24110,900453.39
2012-06-131,2191,2501,2191,24311,300454.12
2012-06-121,2221,2221,2001,21810,300444.99
2012-06-111,2181,2211,2131,2166,800444.26
2012-06-081,2001,2121,1931,21222,100442.80
2012-06-071,2081,2081,1861,20115,500438.78
2012-06-061,1881,1881,1781,1886,600434.03
2012-06-051,1751,1771,1681,1777,300430.01
2012-06-041,1551,1841,1551,18010,900431.11
2012-06-011,1791,1801,1721,1776,100430.01
2012-05-311,1571,1881,1571,17910,400430.74
2012-05-301,1731,1821,1671,18010,300431.11
2012-05-291,1711,1781,1671,17512,100429.28
2012-05-281,1901,1901,1751,1757,100429.28
2012-05-251,1881,1891,1691,18113,000431.47
2012-05-241,1821,1861,1811,1864,700433.30
2012-05-231,1891,1981,1781,18010,600431.11
2012-05-221,1981,1981,1821,1947,400436.22
2012-05-211,1821,1981,1821,1867,100433.30
2012-05-181,1901,1991,1711,19015,800434.76
2012-05-171,1751,2041,1451,20419,800439.87
2012-05-161,1861,1911,1621,17212,300428.18
2012-05-151,1781,1821,1611,17916,500430.74
2012-05-141,2001,2071,1771,18222,500431.84
2012-05-111,2301,2301,2051,20510,200440.24
2012-05-101,2351,2361,2301,23012,900449.37
2012-05-091,2531,2531,2341,2368,900451.56
2012-05-081,2331,2591,2331,2598,400459.97
2012-05-071,2401,2471,2321,23711,200451.93
2012-05-021,2601,2601,2451,25112,100457.04
2012-05-011,2651,2691,2531,2539,300457.78
2012-04-271,2681,2691,2571,26513,200462.16
2012-04-261,2571,2651,2561,2579,600459.24
2012-04-251,2691,2691,2551,2618,900460.70
2012-04-241,2641,2681,2611,2648,000461.79
2012-04-231,2781,2841,2621,26617,300462.53
2012-04-201,2601,2791,2601,27713,500466.54
2012-04-191,2681,2751,2611,2618,300460.70
2012-04-181,2611,2731,2601,2679,000462.89
2012-04-171,2661,2691,2581,26312,000461.43
2012-04-161,2791,2791,2681,27011,100463.99
2012-04-131,2841,2841,2751,27918,100467.27
2012-04-121,2501,2801,2451,28018,900467.64
2012-04-111,2301,2511,2201,24920,800456.31
2012-04-101,2421,2661,2421,24615,500455.22
2012-04-091,2761,2761,2461,24728,000455.58
2012-04-061,2851,2871,2781,28524,600469.47
2012-04-051,2581,2781,2561,27814,500466.91
2012-04-041,2791,2821,2591,26016,200460.33
2012-04-031,3101,3111,2791,27922,700467.27
2012-04-021,3021,3111,3011,30431,200476.41
2012-03-301,2741,2901,2741,28726,400470.20
2012-03-291,2581,2751,2541,27026,600463.99
2012-03-281,2601,2601,2511,25423,200458.14
2012-03-271,2441,2501,2401,25020,700456.68
2012-03-261,2371,2481,2361,23623,300451.56
2012-03-231,2321,2401,2281,23716,100451.93
2012-03-221,2271,2331,2221,23315,400450.47
2012-03-211,2311,2331,2241,22421,100447.18
2012-03-191,2251,2301,2211,22811,000448.64
2012-03-161,2371,2371,2261,22915,900449.01
2012-03-151,2251,2391,2241,23428,500450.83
2012-03-141,2351,2361,2201,22322,800446.82
2012-03-131,2261,2321,2201,22015,600445.72
2012-03-121,2311,2361,2161,22625,400447.91
2012-03-091,2401,2421,2291,22925,500449.01
2012-03-081,2291,2461,2291,23615,200451.56
2012-03-071,2151,2251,2121,22525,100447.55
2012-03-061,2351,2441,2221,22627,000447.91
2012-03-051,2431,2441,2271,23421,200450.83
2012-03-021,2081,2451,2081,24336,100454.12
2012-03-011,2401,2411,2111,21454,100443.53
2012-02-291,2801,2841,2561,26131,600460.70
2012-02-281,2951,2951,2701,28039,200467.64
2012-02-271,2961,3081,2591,27198,400464.35
2012-02-241,5901,6131,5831,61168,900490.47
2012-02-231,5791,5831,5751,58029,700481.04
2012-02-221,5751,5831,5721,57824,100480.43
2012-02-211,5401,5751,5401,57023,600477.99
2012-02-201,5841,5841,5491,55240,200472.51
2012-02-171,5851,5871,5751,57530,300479.51
2012-02-161,6021,6141,5711,57559,200479.51
2012-02-151,5701,6141,5691,595109,600485.60
2012-02-141,5131,5671,5131,538111,900468.25
2012-02-131,4601,5981,4601,512219,300460.33
2012-02-101,4051,4051,3981,39913,900425.93
2012-02-091,4031,4041,3991,40412,200427.45
2012-02-081,3981,4011,3951,40116,900426.54
2012-02-071,3901,3981,3901,3989,000425.63
2012-02-061,4001,4021,3901,39222,800423.80
2012-02-031,4011,4021,3981,39914,900425.93
2012-02-021,3981,4021,3981,40214,900426.84
2012-02-011,3901,3961,3901,39616,700425.02
2012-01-311,3851,3881,3831,38811,500422.58
2012-01-301,3981,3981,3811,38915,700422.89
2012-01-271,3701,4021,3701,39543,600424.71
2012-01-261,3601,3711,3601,36410,600415.27
2012-01-251,3441,3591,3421,35824,100413.45
2012-01-241,3291,3341,3271,33410,500406.14
2012-01-231,3251,3281,3241,3257,400403.40
2012-01-201,3101,3191,3101,31912,300401.57
2012-01-191,3021,3091,3021,30512,000397.31
2012-01-181,3101,3111,2951,30220,200396.40
2012-01-171,3231,3251,3131,3146,300400.05
2012-01-161,3301,3301,3141,32613,300403.70
2012-01-131,3131,3281,3111,32820,800404.31
2012-01-121,3061,3121,3031,31212,400399.44
2012-01-111,2931,3081,2931,30414,600397.01
2012-01-101,2851,2951,2841,29217,300393.35
2012-01-061,2891,2891,2791,2867,500391.53
2012-01-051,2801,2911,2781,28918,700392.44
2012-01-041,2751,2791,2741,27812,300389.09

分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株