7823 (株)アートネイチャーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,325	1,330	1,280	1,303	15,100	651.50
2012-12-27	1,258	1,298	1,258	1,297	15,200	648.50
2012-12-26	1,257	1,273	1,246	1,251	22,300	625.50
2012-12-25	1,290	1,290	1,242	1,269	46,000	634.50
2012-12-21	1,332	1,332	1,280	1,320	31,600	660
2012-12-20	1,370	1,370	1,333	1,340	22,700	670
2012-12-19	1,400	1,400	1,365	1,376	16,700	688
2012-12-18	1,370	1,394	1,370	1,380	7,600	690
2012-12-17	1,350	1,400	1,350	1,400	13,900	700
2012-12-14	1,393	1,400	1,390	1,390	3,900	695
2012-12-13	1,390	1,410	1,385	1,393	11,300	696.50
2012-12-12	1,400	1,410	1,397	1,408	23,700	704
2012-12-11	1,389	1,402	1,388	1,388	10,200	694
2012-12-10	1,378	1,390	1,373	1,389	9,200	694.50
2012-12-07	1,363	1,378	1,355	1,378	5,600	689
2012-12-06	1,351	1,377	1,351	1,363	24,400	681.50
2012-12-05	1,334	1,351	1,329	1,350	18,200	675
2012-12-04	1,351	1,351	1,306	1,323	26,200	661.50
2012-12-03	1,340	1,357	1,340	1,342	6,500	671
2012-11-30	1,352	1,352	1,332	1,340	4,900	670
2012-11-29	1,351	1,352	1,338	1,348	9,100	674
2012-11-28	1,330	1,352	1,312	1,350	13,000	675
2012-11-27	1,310	1,330	1,306	1,330	5,700	665
2012-11-26	1,365	1,366	1,301	1,322	10,400	661
2012-11-22	1,355	1,378	1,355	1,365	17,400	682.50
2012-11-21	1,345	1,354	1,342	1,354	9,100	677
2012-11-20	1,345	1,350	1,337	1,345	21,800	672.50
2012-11-19	1,300	1,350	1,269	1,344	19,300	672
2012-11-16	1,325	1,340	1,315	1,315	15,500	657.50
2012-11-15	1,320	1,327	1,319	1,325	29,400	662.50
2012-11-14	1,296	1,320	1,296	1,320	25,100	660
2012-11-13	1,300	1,305	1,296	1,303	11,400	651.50
2012-11-12	1,296	1,307	1,296	1,302	9,600	651
2012-11-09	1,289	1,313	1,272	1,296	22,100	648
2012-11-08	1,273	1,296	1,272	1,282	15,500	641
2012-11-07	1,266	1,275	1,255	1,274	4,200	637
2012-11-06	1,250	1,296	1,236	1,264	16,000	632
2012-11-05	1,244	1,248	1,235	1,235	5,200	617.50
2012-11-02	1,255	1,255	1,233	1,245	3,100	622.50
2012-11-01	1,248	1,258	1,245	1,255	26,700	627.50
2012-10-31	1,230	1,275	1,227	1,260	16,900	630
2012-10-30	1,210	1,216	1,201	1,210	7,800	605
2012-10-29	1,205	1,210	1,194	1,194	5,200	597
2012-10-26	1,200	1,203	1,196	1,203	700	601.50
2012-10-25	1,200	1,200	1,195	1,200	2,600	600
2012-10-24	1,180	1,199	1,180	1,185	1,000	592.50
2012-10-23	1,181	1,200	1,181	1,181	3,500	590.50
2012-10-22	1,203	1,211	1,202	1,204	11,000	602
2012-10-19	1,204	1,205	1,204	1,204	5,100	602
2012-10-18	1,200	1,204	1,197	1,204	3,400	602
2012-10-17	1,200	1,212	1,198	1,200	9,800	600
2012-10-16	1,185	1,194	1,172	1,190	6,500	595
2012-10-15	1,161	1,179	1,161	1,170	3,900	585
2012-10-12	1,158	1,168	1,153	1,161	12,200	580.50
2012-10-11	1,155	1,160	1,152	1,153	3,900	576.50
2012-10-10	1,145	1,175	1,145	1,152	5,700	576
2012-10-09	1,126	1,150	1,122	1,145	5,900	572.50
2012-10-05	1,111	1,133	1,110	1,126	7,700	563
2012-10-04	1,129	1,133	1,110	1,113	8,300	556.50
2012-10-03	1,166	1,166	1,111	1,128	15,100	564
2012-10-02	1,149	1,179	1,149	1,166	10,000	583
2012-10-01	1,200	1,200	1,150	1,179	8,900	589.50
2012-09-28	1,200	1,220	1,191	1,210	13,900	605
2012-09-27	1,210	1,212	1,200	1,210	13,900	605
2012-09-26	1,141	1,222	1,141	1,191	11,300	595.50
2012-09-25	1,220	1,224	1,150	1,180	37,900	590
2012-09-24	1,203	1,219	1,194	1,218	13,500	609
2012-09-21	1,200	1,219	1,186	1,203	7,400	601.50
2012-09-20	1,181	1,207	1,181	1,199	17,800	599.50
2012-09-19	1,185	1,190	1,181	1,190	6,500	595
2012-09-18	1,181	1,186	1,179	1,185	5,900	592.50
2012-09-14	1,188	1,188	1,178	1,181	5,200	590.50
2012-09-13	1,179	1,185	1,175	1,184	3,800	592
2012-09-12	1,180	1,180	1,171	1,179	1,400	589.50
2012-09-11	1,165	1,183	1,165	1,183	12,000	591.50
2012-09-10	1,151	1,188	1,150	1,188	9,000	594
2012-09-07	1,157	1,165	1,156	1,156	3,400	578
2012-09-06	1,164	1,169	1,141	1,160	4,700	580
2012-09-05	1,189	1,189	1,175	1,177	2,900	588.50
2012-09-04	1,197	1,197	1,181	1,190	8,800	595
2012-09-03	1,194	1,194	1,180	1,192	12,100	596
2012-08-31	1,186	1,188	1,172	1,185	6,600	592.50
2012-08-30	1,174	1,180	1,170	1,170	10,100	585
2012-08-29	1,165	1,174	1,165	1,174	5,700	587
2012-08-28	1,170	1,171	1,156	1,167	3,200	583.50
2012-08-27	1,166	1,170	1,155	1,170	9,600	585
2012-08-24	1,165	1,165	1,154	1,164	2,900	582
2012-08-23	1,164	1,165	1,156	1,165	2,300	582.50
2012-08-22	1,155	1,166	1,155	1,160	8,900	580
2012-08-21	1,140	1,155	1,135	1,154	3,200	577
2012-08-20	1,150	1,150	1,137	1,147	2,100	573.50
2012-08-17	1,149	1,160	1,140	1,159	7,200	579.50
2012-08-16	1,162	1,165	1,121	1,150	7,300	575
2012-08-15	1,163	1,170	1,163	1,164	10,100	582
2012-08-14	1,150	1,163	1,150	1,160	3,300	580
2012-08-13	1,150	1,150	1,135	1,150	14,800	575
2012-08-10	1,145	1,156	1,136	1,150	13,400	575
2012-08-09	1,130	1,145	1,130	1,145	18,200	572.50
2012-08-08	1,123	1,126	1,120	1,126	5,900	563
2012-08-07	1,109	1,123	1,106	1,123	9,200	561.50
2012-08-06	1,110	1,120	1,110	1,115	12,400	557.50
2012-08-03	1,099	1,100	1,085	1,100	11,200	550
2012-08-02	1,090	1,098	1,085	1,095	9,700	547.50
2012-08-01	1,088	1,095	1,082	1,091	16,400	545.50
2012-07-31	1,087	1,087	1,081	1,085	5,300	542.50
2012-07-30	1,074	1,076	1,072	1,076	5,500	538
2012-07-27	1,075	1,075	1,057	1,074	3,700	537
2012-07-26	1,074	1,074	1,052	1,069	3,100	534.50
2012-07-25	1,075	1,075	1,050	1,065	3,500	532.50
2012-07-24	1,065	1,078	1,051	1,078	3,000	539
2012-07-23	1,097	1,097	1,062	1,078	4,200	539
2012-07-20	1,100	1,110	1,060	1,098	26,700	549
2012-07-19	1,065	1,065	1,045	1,059	4,500	529.50
2012-07-18	1,083	1,100	1,065	1,065	9,300	532.50
2012-07-17	1,038	1,138	1,032	1,132	31,000	566
2012-07-13	1,024	1,037	1,021	1,030	2,600	515
2012-07-12	1,049	1,049	1,028	1,035	12,900	517.50
2012-07-11	1,027	1,027	1,018	1,024	600	512
2012-07-10	1,010	1,030	1,010	1,025	2,900	512.50
2012-07-09	1,020	1,020	1,010	1,010	1,400	505
2012-07-06	1,020	1,020	1,016	1,019	1,600	509.50
2012-07-05	1,016	1,028	1,006	1,020	6,700	510
2012-07-04	1,049	1,049	1,000	1,030	14,400	515
2012-07-03	1,025	1,026	1,021	1,026	5,400	513
2012-07-02	1,022	1,022	984	1,019	21,200	509.50
2012-06-29	1,000	1,010	996	1,010	9,800	505
2012-06-28	1,000	1,000	990	998	3,100	499
2012-06-27	995	997	984	995	2,800	497.50
2012-06-26	998	998	983	984	1,800	492
2012-06-25	990	997	985	997	2,800	498.50
2012-06-22	980	985	970	985	6,400	492.50
2012-06-21	991	991	985	985	2,700	492.50
2012-06-20	990	993	985	986	1,300	493
2012-06-19	987	987	977	980	1,500	490
2012-06-18	972	989	970	989	5,000	494.50
2012-06-15	976	976	968	971	6,300	485.50
2012-06-14	970	975	970	971	1,500	485.50
2012-06-13	980	980	974	975	1,200	487.50
2012-06-12	975	999	970	980	4,200	490
2012-06-11	973	990	973	976	4,000	488
2012-06-08	994	994	971	975	4,000	487.50
2012-06-07	989	998	970	988	9,800	494
2012-06-06	967	987	964	967	6,100	483.50
2012-06-05	962	970	962	968	2,800	484
2012-06-04	980	987	960	961	7,400	480.50
2012-06-01	991	995	976	990	18,000	495
2012-05-31	980	984	974	980	4,500	490
2012-05-30	976	980	976	976	6,500	488
2012-05-29	973	973	968	968	1,300	484
2012-05-28	973	973	968	968	2,100	484
2012-05-25	977	977	962	973	2,900	486.50
2012-05-24	971	979	961	974	4,800	487
2012-05-23	972	975	963	971	3,100	485.50
2012-05-22	960	969	960	969	1,800	484.50
2012-05-21	966	974	956	956	4,900	478
2012-05-18	982	982	966	967	11,400	483.50
2012-05-17	965	982	965	982	3,300	491
2012-05-16	962	980	961	980	6,600	490
2012-05-15	995	1,014	970	990	9,500	495
2012-05-14	979	1,020	965	1,020	11,900	510
2012-05-11	990	990	966	980	8,000	490
2012-05-10	989	989	980	980	5,100	490
2012-05-09	993	995	990	992	1,600	496
2012-05-08	996	996	989	992	1,300	496
2012-05-07	995	996	989	996	14,800	498
2012-05-02	1,015	1,020	996	998	9,700	499
2012-05-01	996	1,010	996	1,010	18,400	505
2012-04-27	1,000	1,009	1,000	1,009	11,000	504.50
2012-04-26	1,017	1,017	1,000	1,001	9,500	500.50
2012-04-25	1,016	1,020	1,005	1,010	3,600	505
2012-04-24	1,016	1,021	1,015	1,015	4,600	507.50
2012-04-23	1,014	1,025	1,014	1,025	8,200	512.50
2012-04-20	1,011	1,025	1,011	1,015	4,300	507.50
2012-04-19	1,020	1,025	1,005	1,025	8,000	512.50
2012-04-18	1,019	1,024	1,019	1,024	8,200	512
2012-04-17	995	1,019	995	1,017	7,300	508.50
2012-04-16	1,015	1,019	1,001	1,017	10,100	508.50
2012-04-13	1,014	1,014	995	1,011	7,600	505.50
2012-04-12	989	1,013	989	1,010	8,100	505
2012-04-11	990	1,006	981	1,005	5,800	502.50
2012-04-10	995	1,004	995	1,004	5,500	502
2012-04-09	1,000	1,000	997	1,000	6,700	500
2012-04-06	1,000	1,006	1,000	1,000	15,700	500
2012-04-05	994	999	990	996	5,800	498
2012-04-04	1,002	1,002	977	994	10,100	497
2012-04-03	990	1,007	980	1,004	11,000	502
2012-04-02	970	977	966	977	21,100	488.50
2012-03-30	995	998	963	970	19,600	485
2012-03-29	1,015	1,015	989	1,000	11,600	500
2012-03-28	1,012	1,020	1,006	1,015	11,400	507.50
2012-03-27	1,060	1,060	1,046	1,050	14,700	525
2012-03-26	1,050	1,055	1,046	1,047	15,000	523.50
2012-03-23	1,050	1,050	1,043	1,050	20,800	525
2012-03-22	1,040	1,052	1,039	1,045	18,500	522.50
2012-03-21	1,029	1,037	1,029	1,035	18,800	517.50
2012-03-19	1,020	1,026	1,015	1,025	18,600	512.50
2012-03-16	1,015	1,021	1,012	1,020	13,600	510
2012-03-15	1,015	1,022	1,014	1,020	11,200	510
2012-03-14	1,015	1,020	1,011	1,014	10,100	507
2012-03-13	1,002	1,013	1,002	1,010	7,700	505
2012-03-12	1,006	1,006	998	999	15,600	499.50
2012-03-09	999	1,011	998	1,006	8,000	503
2012-03-08	1,002	1,008	994	1,001	13,500	500.50
2012-03-07	1,014	1,014	991	1,000	6,700	500
2012-03-06	999	1,019	995	1,004	24,200	502
2012-03-05	998	999	995	998	19,600	499
2012-03-02	996	998	993	998	6,200	499
2012-03-01	998	998	985	997	18,300	498.50
2012-02-29	999	999	995	998	12,100	499
2012-02-28	995	998	994	998	9,700	499
2012-02-27	989	996	987	994	9,000	497
2012-02-24	989	989	985	988	3,400	494
2012-02-23	989	998	978	980	13,600	490
2012-02-22	981	989	974	981	7,700	490.50
2012-02-21	968	982	968	980	10,400	490
2012-02-20	967	973	960	966	10,700	483
2012-02-17	962	975	960	975	3,700	487.50
2012-02-16	956	965	956	960	10,000	480
2012-02-15	973	976	961	962	12,100	481
2012-02-14	980	982	978	978	2,500	489
2012-02-13	973	980	973	978	7,700	489
2012-02-10	961	983	961	973	3,900	486.50
2012-02-09	980	985	961	976	13,100	488
2012-02-08	990	995	980	986	5,000	493
2012-02-07	999	999	988	995	5,600	497.50
2012-02-06	999	1,000	993	1,000	6,600	500
2012-02-03	999	999	993	999	4,800	499.50
2012-02-02	999	1,005	993	999	8,300	499.50
2012-02-01	1,010	1,010	991	998	19,600	499
2012-01-31	985	1,025	985	990	46,100	495
2012-01-30	953	967	953	967	30,200	483.50
2012-01-27	950	953	950	953	14,700	476.50
2012-01-26	949	950	935	947	5,900	473.50
2012-01-25	943	947	936	947	7,700	473.50
2012-01-24	934	940	932	936	6,900	468
2012-01-23	940	943	932	934	13,200	467
2012-01-20	930	938	921	938	12,000	469
2012-01-19	925	930	918	930	15,300	465
2012-01-18	922	925	918	924	5,100	462
2012-01-17	918	920	918	920	7,400	460
2012-01-16	918	922	918	922	5,000	461
2012-01-13	921	925	907	918	5,300	459
2012-01-12	924	924	908	920	6,300	460
2012-01-11	922	924	920	924	3,800	462
2012-01-10	917	923	917	920	7,300	460
2012-01-06	915	916	908	916	5,200	458
2012-01-05	909	912	907	912	11,100	456
2012-01-04	903	907	901	907	19,000	453.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

7823 (株)アートネイチャー の時系列データ [2012年度]

7823 (株)アートネイチャーの時系列データ [2012年度]