8715 アニコムホールディングス(株) 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	531	542	528	528	1,800	132
2011-12-29	520	550	520	540	2,400	135
2011-12-28	520	530	520	520	600	130
2011-12-27	525	536	523	530	2,800	132.50
2011-12-26	563	567	521	527	19,100	131.75
2011-12-22	555	555	513	546	50,700	136.50
2011-12-21	535	560	535	554	5,400	138.50
2011-12-20	525	543	525	533	1,600	133.25
2011-12-19	520	545	520	535	3,600	133.75
2011-12-16	520	529	520	520	3,000	130
2011-12-15	520	520	508	510	1,100	127.50
2011-12-14	510	520	509	520	2,800	130
2011-12-13	498	510	495	508	3,700	127
2011-12-12	498	518	498	508	1,200	127
2011-12-09	494	510	494	508	1,800	127
2011-12-08	494	508	490	500	2,200	125
2011-12-07	505	520	484	495	19,200	123.75
2011-12-06	504	520	503	515	6,300	128.75
2011-12-05	520	530	494	496	16,600	124
2011-12-02	528	529	519	528	3,200	132
2011-12-01	515	522	515	518	4,900	129.50
2011-11-30	515	519	515	515	2,600	128.75
2011-11-29	496	515	496	515	2,600	128.75
2011-11-28	500	510	497	497	2,400	124.25
2011-11-25	510	510	490	510	11,700	127.50
2011-11-24	490	509	490	495	5,800	123.75
2011-11-22	495	500	486	486	30,500	121.50
2011-11-21	500	500	480	485	10,900	121.25
2011-11-18	500	509	500	502	2,900	125.50
2011-11-17	500	520	498	505	2,600	126.25
2011-11-16	550	550	516	516	3,600	129
2011-11-15	563	563	562	562	300	140.50
2011-11-14	565	565	562	562	800	140.50
2011-11-11	551	566	545	550	1,700	137.50
2011-11-10	571	573	550	550	2,000	137.50
2011-11-09	549	569	549	569	1,500	142.25
2011-11-08	569	569	569	569	500	142.25
2011-11-07	580	580	549	549	2,000	137.25
2011-11-04	562	570	560	570	2,100	142.50
2011-11-02	610	610	551	552	8,800	138
2011-11-01	606	606	574	593	7,100	148.25
2011-10-31	604	608	598	608	1,700	152
2011-10-28	647	649	572	600	7,200	150
2011-10-27	629	635	621	633	10,300	158.25
2011-10-26	621	626	619	625	6,500	156.25
2011-10-25	605	605	599	602	10,400	150.50
2011-10-24	540	576	536	570	5,300	142.50
2011-10-21	539	550	520	530	5,600	132.50
2011-10-20	524	535	524	535	1,300	133.75
2011-10-19	520	524	515	524	700	131
2011-10-18	518	525	515	520	2,600	130
2011-10-17	524	527	520	522	2,200	130.50
2011-10-14	525	525	507	515	700	128.75
2011-10-13	515	525	515	525	800	131.25
2011-10-12	505	515	505	505	1,900	126.25
2011-10-11	513	523	510	515	6,800	128.75
2011-10-07	500	527	500	523	3,700	130.75
2011-10-06	500	510	500	500	2,600	125
2011-10-05	501	501	499	500	2,700	125
2011-10-04	516	516	490	500	6,400	125
2011-10-03	485	515	484	515	2,600	128.75
2011-09-30	467	484	467	484	5,900	121
2011-09-29	484	488	462	480	10,500	120
2011-09-28	504	505	502	502	800	125.50
2011-09-27	2,007	2,082	2,005	2,010	2,000	125.63
2011-09-26	2,225	2,225	2,086	2,086	3,800	130.38
2011-09-22	2,077	2,077	2,022	2,025	1,200	126.56
2011-09-21	2,100	2,100	2,051	2,077	1,100	129.81
2011-09-20	2,150	2,200	2,100	2,100	1,600	131.25
2011-09-16	2,150	2,199	2,140	2,150	1,900	134.38
2011-09-15	2,100	2,150	2,100	2,135	1,100	133.44
2011-09-14	2,225	2,230	2,051	2,085	7,600	130.31
2011-09-13	2,200	2,200	2,151	2,175	1,100	135.94
2011-09-12	2,230	2,249	2,151	2,151	1,400	134.44
2011-09-09	2,289	2,300	2,210	2,230	3,400	139.38
2011-09-08	2,260	2,270	2,260	2,270	600	141.88
2011-09-07	2,270	2,270	2,255	2,269	1,900	141.81
2011-09-06	2,270	2,270	2,258	2,270	1,300	141.88
2011-09-05	2,301	2,320	2,300	2,305	700	144.06
2011-09-02	2,360	2,360	2,305	2,305	1,300	144.06
2011-09-01	2,283	2,383	2,264	2,345	3,600	146.56
2011-08-31	2,441	2,466	2,370	2,383	12,500	148.94
2011-08-30	2,551	2,551	2,540	2,541	600	158.81
2011-08-29	2,595	2,595	2,550	2,550	300	159.38
2011-08-26	2,600	2,600	2,580	2,595	1,100	162.19
2011-08-25	2,577	2,590	2,577	2,580	3,600	161.25
2011-08-24	2,540	2,570	2,501	2,501	800	156.31
2011-08-23	2,540	2,550	2,522	2,540	1,400	158.75
2011-08-22	2,535	2,560	2,520	2,540	1,300	158.75
2011-08-19	2,545	2,551	2,535	2,535	2,200	158.44
2011-08-18	2,550	2,590	2,546	2,550	2,100	159.38
2011-08-17	2,519	2,530	2,500	2,530	800	158.13
2011-08-16	2,579	2,579	2,506	2,550	3,600	159.38
2011-08-15	2,549	2,549	2,400	2,492	9,200	155.75
2011-08-12	2,556	2,579	2,380	2,400	12,900	150
2011-08-11	2,605	2,655	2,550	2,655	5,400	165.94
2011-08-10	2,700	2,700	2,655	2,655	800	165.94
2011-08-09	2,690	2,690	2,605	2,625	1,700	164.06
2011-08-08	2,750	2,750	2,651	2,690	1,000	168.13
2011-08-05	2,800	2,801	2,770	2,780	1,100	173.75
2011-08-04	2,848	2,848	2,840	2,847	900	177.94
2011-08-03	2,859	2,859	2,781	2,848	1,400	178
2011-08-02	2,858	2,858	2,820	2,845	1,700	177.81
2011-08-01	2,800	2,834	2,800	2,834	1,400	177.13
2011-07-29	2,770	2,813	2,770	2,798	900	174.88
2011-07-28	2,780	2,795	2,761	2,770	1,200	173.13
2011-07-27	2,788	2,800	2,780	2,800	1,600	175
2011-07-26	2,804	2,830	2,785	2,785	3,100	174.06
2011-07-25	2,819	2,848	2,801	2,803	4,200	175.19
2011-07-22	2,881	2,881	2,820	2,820	7,400	176.25
2011-07-21	2,860	2,886	2,860	2,881	4,700	180.06
2011-07-20	2,846	2,855	2,845	2,855	2,900	178.44
2011-07-19	2,820	2,895	2,819	2,846	4,000	177.88
2011-07-15	2,880	2,880	2,820	2,820	3,700	176.25
2011-07-14	2,964	2,964	2,800	2,880	8,200	180
2011-07-13	2,970	2,998	2,960	2,998	1,500	187.38
2011-07-12	2,966	2,998	2,950	2,988	4,500	186.75
2011-07-11	2,998	3,150	2,991	3,020	14,100	188.75
2011-07-08	2,970	2,989	2,970	2,980	1,100	186.25
2011-07-07	2,951	2,970	2,950	2,970	2,000	185.63
2011-07-06	2,950	2,950	2,950	2,950	100	184.38
2011-07-05	2,952	2,952	2,947	2,947	300	184.19
2011-07-04	2,997	3,000	2,945	3,000	3,700	187.50
2011-07-01	2,947	2,947	2,947	2,947	300	184.19
2011-06-30	3,000	3,000	2,946	2,946	1,700	184.13
2011-06-29	3,000	3,000	3,000	3,000	600	187.50
2011-06-28	2,980	3,000	2,950	2,950	1,500	184.38
2011-06-27	3,000	3,000	2,980	2,980	3,600	186.25
2011-06-24	2,980	3,000	2,970	3,000	8,100	187.50
2011-06-23	2,949	2,980	2,949	2,980	1,700	186.25
2011-06-22	2,906	2,948	2,906	2,948	600	184.25
2011-06-21	2,925	2,932	2,915	2,915	800	182.19
2011-06-20	2,900	2,949	2,900	2,949	900	184.31
2011-06-17	2,881	2,881	2,875	2,875	500	179.69
2011-06-16	2,880	2,880	2,880	2,880	100	180
2011-06-15	2,905	2,905	2,880	2,880	600	180
2011-06-14	2,895	2,905	2,890	2,905	2,000	181.56
2011-06-13	2,930	2,930	2,910	2,910	300	181.88
2011-06-10	2,890	2,900	2,890	2,900	1,900	181.25
2011-06-09	2,850	2,860	2,850	2,860	300	178.75
2011-06-08	2,845	2,848	2,845	2,848	200	178
2011-06-07	2,830	2,850	2,830	2,830	2,000	176.88
2011-06-06	2,872	2,876	2,831	2,855	3,500	178.44
2011-06-03	2,900	2,950	2,900	2,950	500	184.38
2011-06-02	2,913	2,913	2,857	2,857	800	178.56
2011-06-01	2,905	2,905	2,895	2,900	1,500	181.25
2011-05-31	2,920	2,920	2,865	2,865	900	179.06
2011-05-30	2,890	2,936	2,886	2,901	3,500	181.31
2011-05-27	3,000	3,000	2,940	2,990	5,300	186.88
2011-05-26	2,990	3,010	2,950	3,010	21,100	188.13
2011-05-25	2,936	2,936	2,840	2,899	4,300	181.19
2011-05-24	2,830	2,886	2,830	2,886	900	180.38
2011-05-23	2,863	2,863	2,830	2,830	1,000	176.88
2011-05-20	2,830	2,895	2,830	2,895	1,100	180.94
2011-05-19	2,791	2,910	2,791	2,895	3,200	180.94
2011-05-18	2,890	2,899	2,791	2,791	1,600	174.44
2011-05-17	2,879	2,880	2,850	2,850	6,000	178.13
2011-05-16	2,900	2,900	2,853	2,853	400	178.31
2011-05-13	2,853	2,900	2,853	2,900	800	181.25
2011-05-12	2,915	2,915	2,890	2,890	300	180.63
2011-05-11	2,969	2,969	2,870	2,910	1,300	181.88
2011-05-10	2,965	2,970	2,871	2,940	1,600	183.75
2011-05-09	2,970	2,970	2,950	2,970	500	185.63
2011-05-06	2,990	2,990	2,939	2,970	3,200	185.63
2011-05-02	2,980	2,990	2,980	2,990	500	186.88
2011-04-28	2,960	2,960	2,910	2,940	500	183.75
2011-04-27	2,900	2,950	2,850	2,950	1,300	184.38
2011-04-26	3,000	3,000	2,880	2,880	2,000	180
2011-04-25	3,000	3,000	2,999	3,000	3,100	187.50
2011-04-22	2,921	2,991	2,910	2,985	3,600	186.56
2011-04-21	2,920	2,920	2,871	2,871	400	179.44
2011-04-20	2,940	2,940	2,900	2,910	1,100	181.88
2011-04-19	2,858	3,000	2,830	2,890	6,800	180.63
2011-04-18	2,881	2,882	2,850	2,850	2,000	178.13
2011-04-15	2,950	2,970	2,950	2,960	2,200	185
2011-04-14	2,940	3,010	2,880	3,000	12,200	187.50
2011-04-13	2,880	2,930	2,860	2,930	1,400	183.13
2011-04-12	2,851	2,878	2,802	2,860	3,100	178.75
2011-04-11	2,890	2,910	2,890	2,900	4,500	181.25
2011-04-08	2,849	2,870	2,800	2,865	3,500	179.06
2011-04-07	2,798	2,845	2,785	2,810	6,800	175.63
2011-04-06	2,805	2,810	2,748	2,748	2,400	171.75
2011-04-05	2,930	2,930	2,840	2,855	1,900	178.44
2011-04-04	3,075	3,075	2,991	3,000	2,300	187.50
2011-04-01	2,970	3,000	2,950	3,000	4,400	187.50
2011-03-31	2,830	3,000	2,830	2,970	4,300	185.63
2011-03-30	2,710	2,850	2,701	2,800	10,300	175
2011-03-29	2,800	2,805	2,755	2,800	1,800	175
2011-03-28	2,781	2,798	2,741	2,798	1,800	174.88
2011-03-25	2,700	2,720	2,700	2,700	6,500	168.75
2011-03-24	2,650	2,700	2,605	2,606	14,300	162.88
2011-03-23	2,657	2,662	2,605	2,606	7,900	162.88
2011-03-22	2,701	2,715	2,600	2,630	19,500	164.38
2011-03-18	2,730	2,760	2,678	2,678	7,300	167.38
2011-03-17	2,740	2,780	2,700	2,745	4,400	171.56
2011-03-16	2,700	2,850	2,695	2,745	21,100	171.56
2011-03-15	2,650	2,950	2,200	2,450	19,600	153.13
2011-03-14	2,470	3,000	2,470	2,600	14,500	162.50
2011-03-11	3,040	3,060	2,970	2,970	2,500	185.63
2011-03-10	3,110	3,110	3,090	3,095	3,700	193.44
2011-03-09	3,110	3,115	3,065	3,110	4,000	194.38
2011-03-08	3,090	3,110	3,050	3,110	3,300	194.38
2011-03-07	3,130	3,160	3,130	3,160	1,900	197.50
2011-03-04	3,165	3,165	3,110	3,130	8,300	195.63
2011-03-03	3,155	3,155	3,110	3,120	1,300	195
2011-03-02	3,150	3,155	3,150	3,155	2,100	197.19
2011-03-01	3,185	3,185	3,150	3,155	3,500	197.19
2011-02-28	3,160	3,200	3,105	3,150	7,200	196.88
2011-02-25	3,100	3,160	3,050	3,135	4,700	195.94
2011-02-24	3,040	3,055	3,010	3,015	2,600	188.44
2011-02-23	3,030	3,060	3,030	3,060	1,000	191.25
2011-02-22	3,050	3,055	3,050	3,050	3,900	190.63
2011-02-21	3,030	3,060	3,010	3,055	7,800	190.94
2011-02-18	2,973	3,015	2,973	3,010	2,200	188.13
2011-02-17	2,975	3,025	2,971	3,010	5,200	188.13
2011-02-16	2,970	3,050	2,965	2,999	9,500	187.44
2011-02-15	3,000	3,050	2,930	2,984	22,000	186.50
2011-02-14	2,780	3,040	2,780	3,000	56,500	187.50
2011-02-10	3,300	3,335	3,280	3,330	6,300	208.13
2011-02-09	3,250	3,280	3,250	3,275	5,200	204.69
2011-02-08	3,235	3,285	3,225	3,265	6,300	204.06
2011-02-07	3,160	3,240	3,160	3,205	4,600	200.31
2011-02-04	3,090	3,165	3,070	3,150	3,200	196.88
2011-02-03	3,145	3,195	3,050	3,050	6,400	190.63
2011-02-02	3,240	3,240	3,135	3,145	4,600	196.56
2011-02-01	3,175	3,215	3,175	3,205	5,900	200.31
2011-01-31	3,150	3,225	3,150	3,175	17,900	198.44
2011-01-28	3,085	3,150	3,080	3,100	2,400	193.75
2011-01-27	3,060	3,080	3,030	3,080	2,900	192.50
2011-01-26	3,085	3,085	3,030	3,060	8,000	191.25
2011-01-25	3,090	3,090	3,030	3,030	6,000	189.38
2011-01-24	3,050	3,110	3,050	3,090	1,600	193.13
2011-01-21	3,170	3,210	3,000	3,070	13,300	191.88
2011-01-20	3,170	3,205	3,105	3,165	5,300	197.81
2011-01-19	3,095	3,240	3,095	3,240	8,000	202.50
2011-01-18	3,050	3,100	3,030	3,090	5,100	193.13
2011-01-17	3,100	3,100	3,060	3,060	2,300	191.25
2011-01-14	3,100	3,155	3,100	3,100	4,700	193.75
2011-01-13	3,150	3,160	3,035	3,110	12,700	194.38
2011-01-12	3,200	3,200	3,080	3,115	6,400	194.69
2011-01-11	3,195	3,235	3,155	3,170	7,500	198.13
2011-01-07	2,987	3,160	2,987	3,140	12,700	196.25
2011-01-06	3,040	3,040	3,000	3,005	7,200	187.81
2011-01-05	3,020	3,050	3,000	3,005	5,000	187.81
2011-01-04	3,005	3,010	2,982	3,000	2,900	187.50

分割・併合履歴： [2020-09-29]1株→4株 [2011-09-28]1株→4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

8715 アニコム ホールディングス(株) の時系列データ [2011年度]

8715 アニコムホールディングス(株) の時系列データ [2011年度]