7823 (株)アートネイチャーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	904	910	903	907	5,000	453.50
2011-12-29	904	904	898	901	5,900	450.50
2011-12-28	894	902	894	900	2,900	450
2011-12-27	894	895	885	888	13,200	444
2011-12-26	890	895	890	894	10,200	447
2011-12-22	905	910	890	895	6,000	447.50
2011-12-21	931	931	885	900	16,800	450
2011-12-20	887	888	885	886	2,800	443
2011-12-19	863	893	863	880	9,000	440
2011-12-16	888	899	874	876	16,300	438
2011-12-15	889	894	878	885	11,800	442.50
2011-12-14	880	889	871	889	17,100	444.50
2011-12-13	873	877	863	870	10,100	435
2011-12-12	867	875	867	873	9,400	436.50
2011-12-09	861	867	855	864	9,100	432
2011-12-08	846	864	846	860	11,900	430
2011-12-07	845	848	845	846	4,300	423
2011-12-06	840	845	830	845	11,700	422.50
2011-12-05	844	845	840	840	4,700	420
2011-12-02	846	846	835	844	4,100	422
2011-12-01	845	849	840	846	13,900	423
2011-11-30	845	845	838	842	5,000	421
2011-11-29	845	845	837	838	3,900	419
2011-11-28	835	842	835	842	5,400	421
2011-11-25	829	832	829	830	3,600	415
2011-11-24	832	833	829	829	4,800	414.50
2011-11-22	830	832	830	832	3,500	416
2011-11-21	830	835	830	832	4,500	416
2011-11-18	836	837	836	837	7,800	418.50
2011-11-17	837	838	836	836	7,200	418
2011-11-16	835	838	830	835	6,900	417.50
2011-11-15	835	837	834	837	7,800	418.50
2011-11-14	826	835	826	835	6,100	417.50
2011-11-11	825	827	825	826	8,400	413
2011-11-10	825	835	820	827	13,400	413.50
2011-11-09	825	835	825	828	3,300	414
2011-11-08	820	836	820	834	8,600	417
2011-11-07	829	837	829	835	10,500	417.50
2011-11-04	835	835	830	833	4,000	416.50
2011-11-02	839	839	827	835	6,700	417.50
2011-11-01	840	840	835	838	10,000	419
2011-10-31	837	839	834	836	4,200	418
2011-10-28	830	831	827	829	6,000	414.50
2011-10-27	809	825	809	821	13,500	410.50
2011-10-26	822	828	822	824	6,100	412
2011-10-25	830	830	825	829	10,300	414.50
2011-10-24	830	831	826	830	8,100	415
2011-10-21	827	831	827	830	12,500	415
2011-10-20	827	830	827	828	9,800	414
2011-10-19	833	840	833	840	13,700	420
2011-10-18	820	831	820	831	8,500	415.50
2011-10-17	825	830	825	830	19,300	415
2011-10-14	820	830	820	825	13,000	412.50
2011-10-13	824	830	824	825	4,600	412.50
2011-10-12	828	829	824	825	8,900	412.50
2011-10-11	830	830	823	828	9,500	414
2011-10-07	820	826	820	820	16,600	410
2011-10-06	817	821	813	820	9,600	410
2011-10-05	810	819	801	810	16,800	405
2011-10-04	815	820	811	815	19,400	407.50
2011-10-03	830	835	802	813	20,700	406.50
2011-09-30	819	819	814	817	7,700	408.50
2011-09-29	816	818	810	818	10,700	409
2011-09-28	805	815	805	807	25,500	403.50
2011-09-27	832	840	832	840	31,700	420
2011-09-26	847	847	831	840	48,700	420
2011-09-22	850	850	845	848	31,000	424
2011-09-21	845	846	841	844	13,800	422
2011-09-20	845	847	841	845	34,600	422.50
2011-09-16	845	845	839	845	21,500	422.50
2011-09-15	839	843	839	839	14,400	419.50
2011-09-14	849	849	839	841	23,800	420.50
2011-09-13	840	840	839	840	18,000	420
2011-09-12	839	844	837	839	14,300	419.50
2011-09-09	834	848	834	840	18,600	420
2011-09-08	836	837	833	834	17,300	417
2011-09-07	848	848	834	835	22,300	417.50
2011-09-06	849	849	835	844	18,500	422
2011-09-05	847	849	844	846	24,700	423
2011-09-02	850	850	844	847	16,300	423.50
2011-09-01	850	851	836	848	22,000	424
2011-08-31	835	838	834	837	10,900	418.50
2011-08-30	828	833	825	833	11,200	416.50
2011-08-29	825	830	823	825	12,100	412.50
2011-08-26	817	825	817	824	14,300	412
2011-08-25	821	822	811	819	16,400	409.50
2011-08-24	817	823	817	821	13,200	410.50
2011-08-23	812	820	812	816	9,200	408
2011-08-22	811	813	810	811	9,300	405.50
2011-08-19	807	813	806	810	7,200	405
2011-08-18	810	818	809	811	10,000	405.50
2011-08-17	807	819	807	809	10,900	404.50
2011-08-16	810	816	806	811	12,800	405.50
2011-08-15	815	816	805	814	10,700	407
2011-08-12	806	825	806	810	10,000	405
2011-08-11	801	812	801	809	6,700	404.50
2011-08-10	815	818	812	812	9,400	406
2011-08-09	805	810	790	809	24,400	404.50
2011-08-08	810	830	809	810	18,800	405
2011-08-05	814	832	810	831	24,700	415.50
2011-08-04	824	835	824	834	13,000	417
2011-08-03	835	835	818	827	10,000	413.50
2011-08-02	830	836	822	835	14,900	417.50
2011-08-01	852	852	813	822	32,500	411
2011-07-29	809	812	805	812	12,400	406
2011-07-28	806	814	797	808	27,400	404
2011-07-27	807	807	805	807	4,100	403.50
2011-07-26	805	807	804	805	2,300	402.50
2011-07-25	805	810	799	802	19,300	401
2011-07-22	799	810	799	805	21,800	402.50
2011-07-21	802	803	800	800	6,600	400
2011-07-20	809	809	800	803	6,600	401.50
2011-07-19	800	809	800	804	11,800	402
2011-07-15	799	800	796	797	9,600	398.50
2011-07-14	799	802	797	799	5,300	399.50
2011-07-13	802	802	797	800	20,300	400
2011-07-12	800	802	796	799	14,200	399.50
2011-07-11	801	809	800	802	13,500	401
2011-07-08	801	804	800	803	17,200	401.50
2011-07-07	798	806	798	805	15,200	402.50
2011-07-06	796	800	796	800	12,300	400
2011-07-05	795	799	793	799	11,800	399.50
2011-07-04	800	800	796	796	13,200	398
2011-07-01	791	797	791	797	11,300	398.50
2011-06-30	796	796	783	790	6,100	395
2011-06-29	790	792	787	791	5,700	395.50
2011-06-28	790	791	780	788	6,900	394
2011-06-27	777	790	777	787	3,800	393.50
2011-06-24	770	777	769	772	5,200	386
2011-06-23	774	775	770	770	4,700	385
2011-06-22	770	772	767	769	8,300	384.50
2011-06-21	769	773	769	771	6,000	385.50
2011-06-20	768	773	768	771	7,500	385.50
2011-06-17	770	775	770	775	3,000	387.50
2011-06-16	776	777	770	770	7,900	385
2011-06-15	768	773	768	773	4,400	386.50
2011-06-14	763	773	763	773	7,400	386.50
2011-06-13	765	770	761	765	8,700	382.50
2011-06-10	770	774	768	774	10,800	387
2011-06-09	770	775	769	772	21,300	386
2011-06-08	772	781	768	769	25,600	384.50
2011-06-07	775	776	772	772	5,500	386
2011-06-06	780	782	774	775	8,500	387.50
2011-06-03	783	783	780	780	4,600	390
2011-06-02	785	789	781	783	8,600	391.50
2011-06-01	781	785	780	785	10,300	392.50
2011-05-31	785	788	780	788	4,200	394
2011-05-30	778	783	775	783	7,200	391.50
2011-05-27	781	781	774	774	8,100	387
2011-05-26	777	780	774	774	4,800	387
2011-05-25	780	785	776	776	4,600	388
2011-05-24	776	780	776	776	2,700	388
2011-05-23	785	785	775	775	5,300	387.50
2011-05-20	788	790	780	790	11,100	395
2011-05-19	780	780	774	775	19,700	387.50
2011-05-18	780	780	776	779	3,700	389.50
2011-05-17	775	782	775	781	9,100	390.50
2011-05-16	780	780	775	775	12,800	387.50
2011-05-13	785	787	775	776	17,500	388
2011-05-12	781	784	775	776	6,700	388
2011-05-11	783	785	780	784	6,300	392
2011-05-10	792	792	783	783	5,300	391.50
2011-05-09	793	795	792	792	3,900	396
2011-05-06	794	794	785	793	12,100	396.50
2011-05-02	788	788	782	788	15,100	394
2011-04-28	785	785	772	780	14,900	390
2011-04-27	780	780	771	773	14,700	386.50
2011-04-26	777	780	771	779	6,800	389.50
2011-04-25	773	785	773	777	5,200	388.50
2011-04-22	769	774	769	773	2,100	386.50
2011-04-21	776	779	766	770	2,300	385
2011-04-20	760	772	760	772	5,900	386
2011-04-19	760	769	757	757	7,300	378.50
2011-04-18	761	763	758	760	8,700	380
2011-04-15	763	766	763	763	2,400	381.50
2011-04-14	759	766	750	766	7,700	383
2011-04-13	751	758	750	756	11,500	378
2011-04-12	755	758	752	752	5,600	376
2011-04-11	755	760	755	758	4,000	379
2011-04-08	760	760	751	760	10,200	380
2011-04-07	764	764	760	760	2,300	380
2011-04-06	749	775	749	764	5,300	382
2011-04-05	775	777	749	749	16,900	374.50
2011-04-04	784	784	772	775	7,600	387.50
2011-04-01	780	780	766	777	14,700	388.50
2011-03-31	780	785	774	785	10,600	392.50
2011-03-30	780	780	768	774	18,900	387
2011-03-29	792	792	767	780	17,600	390
2011-03-28	820	820	811	819	27,300	409.50
2011-03-25	809	815	803	810	24,500	405
2011-03-24	817	817	800	809	25,900	404.50
2011-03-23	814	815	800	803	18,300	401.50
2011-03-22	815	815	787	795	32,600	397.50
2011-03-18	782	799	770	787	17,600	393.50
2011-03-17	785	785	770	780	13,600	390
2011-03-16	730	815	728	790	45,000	395
2011-03-15	753	760	705	740	82,500	370
2011-03-14	741	799	735	753	42,600	376.50
2011-03-11	849	850	841	846	16,300	423
2011-03-10	850	853	847	851	19,300	425.50
2011-03-09	850	854	845	849	15,200	424.50
2011-03-08	848	850	846	850	12,000	425
2011-03-07	847	847	841	847	10,900	423.50
2011-03-04	850	850	844	847	12,500	423.50
2011-03-03	846	850	841	849	36,100	424.50
2011-03-02	848	848	837	845	17,600	422.50
2011-03-01	849	849	841	845	20,900	422.50
2011-02-28	839	842	836	842	16,500	421
2011-02-25	825	834	825	834	16,200	417
2011-02-24	830	833	822	823	14,600	411.50
2011-02-23	825	831	820	830	10,700	415
2011-02-22	839	839	823	833	23,300	416.50
2011-02-21	840	841	833	840	15,000	420
2011-02-18	824	840	824	840	16,100	420
2011-02-17	818	821	815	819	18,800	409.50
2011-02-16	809	817	809	816	14,900	408
2011-02-15	810	815	807	808	27,000	404
2011-02-14	803	806	801	806	11,200	403
2011-02-10	800	806	796	801	14,400	400.50
2011-02-09	800	805	800	800	14,300	400
2011-02-08	797	802	796	800	15,000	400
2011-02-07	796	801	795	795	8,500	397.50
2011-02-04	795	799	794	794	9,200	397
2011-02-03	795	800	793	795	13,400	397.50
2011-02-02	801	801	790	798	8,100	399
2011-02-01	796	797	791	797	8,900	398.50
2011-01-31	785	790	785	788	10,000	394
2011-01-28	805	805	786	786	25,000	393
2011-01-27	795	801	788	795	48,200	397.50
2011-01-26	791	797	791	795	12,700	397.50
2011-01-25	787	791	787	791	6,300	395.50
2011-01-24	789	792	783	786	19,900	393
2011-01-21	790	790	780	786	15,100	393
2011-01-20	790	794	784	790	8,200	395
2011-01-19	789	796	782	790	12,800	395
2011-01-18	790	794	783	790	15,000	395
2011-01-17	791	792	778	791	27,200	395.50
2011-01-14	780	790	778	783	17,200	391.50
2011-01-13	781	787	780	782	8,200	391
2011-01-12	777	784	775	778	6,900	389
2011-01-11	774	781	774	777	14,800	388.50
2011-01-07	775	780	768	774	7,500	387
2011-01-06	785	786	769	778	22,900	389
2011-01-05	787	787	782	787	6,000	393.50
2011-01-04	787	787	770	782	27,000	391

分割・併合履歴： [2014-10-29]1株→2株 [2007-09-25]1株→3株

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

7823 (株)アートネイチャー の時系列データ [2011年度]

7823 (株)アートネイチャーの時系列データ [2011年度]