8715 アニコムホールディングス(株) 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	685	689	675	678	47,000	169.50
2012-12-27	647	681	641	665	51,300	166.25
2012-12-26	639	647	635	637	25,300	159.25
2012-12-25	646	646	612	620	64,600	155
2012-12-21	660	660	618	642	57,500	160.50
2012-12-20	666	671	636	660	51,900	165
2012-12-19	690	711	650	664	84,300	166
2012-12-18	723	745	681	683	105,900	170.75
2012-12-17	666	745	662	738	101,500	184.50
2012-12-14	665	665	650	656	8,000	164
2012-12-13	669	670	654	662	13,300	165.50
2012-12-12	650	680	635	669	43,500	167.25
2012-12-11	649	654	633	633	17,800	158.25
2012-12-10	658	675	648	654	19,600	163.50
2012-12-07	630	675	630	665	78,800	166.25
2012-12-06	604	621	602	612	15,800	153
2012-12-05	615	617	603	610	18,500	152.50
2012-12-04	630	634	595	618	108,500	154.50
2012-12-03	660	660	622	635	59,400	158.75
2012-11-30	670	674	659	670	24,900	167.50
2012-11-29	658	667	657	659	31,200	164.75
2012-11-28	665	682	660	662	22,300	165.50
2012-11-27	662	690	661	674	43,100	168.50
2012-11-26	693	693	648	680	53,000	170
2012-11-22	674	698	673	692	58,500	173
2012-11-21	654	675	649	667	34,700	166.75
2012-11-20	650	659	650	654	12,700	163.50
2012-11-19	689	689	645	650	38,700	162.50
2012-11-16	700	705	665	683	25,200	170.75
2012-11-15	719	722	699	705	16,800	176.25
2012-11-14	682	709	681	704	9,700	176
2012-11-13	693	696	678	689	22,600	172.25
2012-11-12	695	695	680	683	11,900	170.75
2012-11-09	680	694	672	694	8,200	173.50
2012-11-08	670	687	670	687	24,300	171.75
2012-11-07	712	712	690	699	16,200	174.75
2012-11-06	716	724	700	715	46,600	178.75
2012-11-05	741	749	708	725	99,300	181.25
2012-11-02	740	751	728	751	61,600	187.75
2012-11-01	710	738	702	738	73,600	184.50
2012-10-31	720	722	699	715	69,100	178.75
2012-10-30	696	720	692	710	64,400	177.50
2012-10-29	680	742	662	723	135,300	180.75
2012-10-26	660	660	645	645	25,300	161.25
2012-10-25	651	675	644	665	46,300	166.25
2012-10-24	645	655	631	650	14,800	162.50
2012-10-23	665	669	639	645	40,700	161.25
2012-10-22	660	660	637	653	16,300	163.25
2012-10-19	650	660	630	660	33,500	165
2012-10-18	626	649	626	649	21,100	162.25
2012-10-17	629	629	615	626	8,100	156.50
2012-10-16	635	638	617	622	19,400	155.50
2012-10-15	618	630	610	625	22,800	156.25
2012-10-12	609	614	601	613	6,400	153.25
2012-10-11	615	619	590	600	25,800	150
2012-10-10	622	622	609	614	7,100	153.50
2012-10-09	628	640	618	630	16,700	157.50
2012-10-05	610	629	609	624	5,200	156
2012-10-04	620	621	610	615	9,300	153.75
2012-10-03	622	629	608	620	41,300	155
2012-10-02	665	665	639	640	21,900	160
2012-10-01	665	679	654	674	33,800	168.50
2012-09-28	657	665	635	638	32,600	159.50
2012-09-27	630	652	630	649	27,500	162.25
2012-09-26	624	629	620	626	5,000	156.50
2012-09-25	624	630	598	620	22,400	155
2012-09-24	622	630	622	630	4,900	157.50
2012-09-21	623	630	621	630	3,200	157.50
2012-09-20	630	640	620	630	9,400	157.50
2012-09-19	617	650	617	627	8,000	156.75
2012-09-18	660	660	615	618	20,600	154.50
2012-09-14	615	654	604	650	54,400	162.50
2012-09-13	598	618	598	617	20,700	154.25
2012-09-12	595	614	587	606	18,900	151.50
2012-09-11	616	617	595	601	35,300	150.25
2012-09-10	586	624	586	600	35,200	150
2012-09-07	571	586	569	583	21,000	145.75
2012-09-06	582	582	565	569	25,500	142.25
2012-09-05	605	610	587	587	14,200	146.75
2012-09-04	657	657	605	609	62,000	152.25
2012-09-03	623	660	615	660	51,500	165
2012-08-31	610	625	599	611	31,000	152.75
2012-08-30	630	630	597	613	58,100	153.25
2012-08-29	600	645	585	640	79,700	160
2012-08-28	633	643	601	605	80,400	151.25
2012-08-27	596	653	591	653	202,000	163.25
2012-08-24	582	602	582	588	55,900	147
2012-08-23	555	610	555	591	117,800	147.75
2012-08-22	554	563	543	550	32,200	137.50
2012-08-21	537	564	537	564	7,900	141
2012-08-20	562	566	523	547	8,500	136.75
2012-08-17	540	575	538	562	44,600	140.50
2012-08-16	515	539	515	539	19,700	134.75
2012-08-15	513	520	504	512	8,800	128
2012-08-14	519	519	509	510	2,600	127.50
2012-08-13	505	515	505	510	9,800	127.50
2012-08-10	507	507	500	503	6,500	125.75
2012-08-09	507	517	503	512	3,800	128
2012-08-08	511	514	492	507	15,800	126.75
2012-08-07	514	523	508	517	4,300	129.25
2012-08-06	508	524	508	524	3,700	131
2012-08-03	515	525	500	525	10,100	131.25
2012-08-02	518	520	510	520	11,600	130
2012-08-01	513	519	506	519	1,400	129.75
2012-07-31	508	520	487	517	20,100	129.25
2012-07-30	515	525	511	520	10,600	130
2012-07-27	528	529	510	525	12,200	131.25
2012-07-26	501	530	498	523	22,500	130.75
2012-07-25	517	520	498	510	32,200	127.50
2012-07-24	490	515	482	515	13,900	128.75
2012-07-23	483	500	465	490	20,500	122.50
2012-07-20	505	506	490	499	4,700	124.75
2012-07-19	490	510	485	504	8,500	126
2012-07-18	498	505	495	498	5,700	124.50
2012-07-17	503	503	486	490	8,400	122.50
2012-07-13	506	508	490	503	9,100	125.75
2012-07-12	474	510	474	510	17,500	127.50
2012-07-11	486	493	471	472	13,300	118
2012-07-10	475	490	470	478	13,500	119.50
2012-07-09	485	490	480	480	10,900	120
2012-07-06	520	520	501	501	5,100	125.25
2012-07-05	530	530	499	511	11,400	127.75
2012-07-04	504	529	495	529	32,400	132.25
2012-07-03	516	523	495	505	36,000	126.25
2012-07-02	486	550	479	529	65,400	132.25
2012-06-29	486	488	476	485	9,700	121.25
2012-06-28	495	495	475	484	15,500	121
2012-06-27	490	499	475	481	25,700	120.25
2012-06-26	475	506	475	500	24,500	125
2012-06-25	479	491	463	491	37,000	122.75
2012-06-22	427	476	424	460	14,500	115
2012-06-21	431	441	428	433	22,900	108.25
2012-06-20	445	447	414	446	38,000	111.50
2012-06-19	411	447	407	447	72,700	111.75
2012-06-18	392	414	392	413	30,100	103.25
2012-06-15	390	393	389	390	16,100	97.50
2012-06-14	396	396	390	393	4,500	98.25
2012-06-13	396	400	392	394	13,000	98.50
2012-06-12	387	405	387	402	54,100	100.50
2012-06-11	386	405	378	395	57,600	98.75
2012-06-08	363	375	362	370	53,800	92.50
2012-06-07	355	362	350	360	48,200	90
2012-06-06	350	360	346	350	48,700	87.50
2012-06-05	352	355	340	350	17,400	87.50
2012-06-04	350	362	340	348	29,500	87
2012-06-01	382	382	370	372	35,500	93
2012-05-31	394	394	378	394	28,700	98.50
2012-05-30	399	404	394	394	12,100	98.50
2012-05-29	398	405	398	400	5,700	100
2012-05-28	420	420	396	398	9,500	99.50
2012-05-25	413	413	391	412	12,700	103
2012-05-24	405	407	400	407	8,200	101.75
2012-05-23	413	413	405	405	6,400	101.25
2012-05-22	408	419	408	412	5,300	103
2012-05-21	413	413	405	408	5,200	102
2012-05-18	399	405	376	405	30,800	101.25
2012-05-17	403	420	400	406	27,600	101.50
2012-05-16	420	442	382	403	44,700	100.75
2012-05-15	449	449	405	421	66,100	105.25
2012-05-14	479	480	445	452	19,400	113
2012-05-11	498	498	476	482	8,000	120.50
2012-05-10	477	490	477	490	6,500	122.50
2012-05-09	498	498	471	485	21,800	121.25
2012-05-08	510	510	500	500	5,900	125
2012-05-07	519	519	501	507	10,900	126.75
2012-05-02	515	517	505	509	10,700	127.25
2012-05-01	496	509	489	497	23,500	124.25
2012-04-27	496	496	490	495	9,000	123.75
2012-04-26	491	491	485	485	3,200	121.25
2012-04-25	494	494	484	485	7,200	121.25
2012-04-24	491	491	480	480	5,600	120
2012-04-23	499	499	486	492	16,500	123
2012-04-20	465	499	460	499	19,600	124.75
2012-04-19	460	474	450	465	22,700	116.25
2012-04-18	460	460	451	457	9,100	114.25
2012-04-17	453	455	448	448	11,900	112
2012-04-16	460	461	448	455	10,900	113.75
2012-04-13	460	465	451	461	26,400	115.25
2012-04-12	469	473	432	458	70,000	114.50
2012-04-11	481	486	464	469	36,800	117.25
2012-04-10	495	495	483	483	15,100	120.75
2012-04-09	490	490	486	487	14,700	121.75
2012-04-06	493	494	490	491	16,900	122.75
2012-04-05	492	498	490	492	19,500	123
2012-04-04	519	520	487	492	47,200	123
2012-04-03	518	519	516	519	15,800	129.75
2012-04-02	520	525	510	518	26,800	129.50
2012-03-30	527	527	501	509	50,600	127.25
2012-03-29	541	541	522	525	21,400	131.25
2012-03-28	555	555	547	547	6,800	136.75
2012-03-27	545	555	541	555	8,200	138.75
2012-03-26	557	557	548	555	14,400	138.75
2012-03-23	560	567	542	553	17,900	138.25
2012-03-22	570	570	557	558	10,800	139.50
2012-03-21	580	585	550	570	22,300	142.50
2012-03-19	581	581	576	579	5,000	144.75
2012-03-16	592	592	584	584	5,000	146
2012-03-15	604	604	584	590	11,300	147.50
2012-03-14	593	595	585	595	14,200	148.75
2012-03-13	599	606	594	595	3,200	148.75
2012-03-12	606	608	597	597	11,100	149.25
2012-03-09	620	620	597	610	13,600	152.50
2012-03-08	600	620	599	619	24,600	154.75
2012-03-07	605	605	591	595	13,100	148.75
2012-03-06	620	622	605	615	4,400	153.75
2012-03-05	615	615	600	615	10,900	153.75
2012-03-02	645	648	615	630	14,500	157.50
2012-03-01	640	645	620	637	12,500	159.25
2012-02-29	620	640	618	640	13,400	160
2012-02-28	635	635	622	622	6,900	155.50
2012-02-27	630	635	620	630	7,700	157.50
2012-02-24	635	650	631	632	7,700	158
2012-02-23	620	634	619	634	10,100	158.50
2012-02-22	620	622	611	611	4,600	152.75
2012-02-21	610	618	603	618	9,200	154.50
2012-02-20	590	612	590	608	9,400	152
2012-02-17	575	586	570	586	13,300	146.50
2012-02-16	575	584	575	577	17,300	144.25
2012-02-15	581	599	575	586	6,800	146.50
2012-02-14	598	598	575	580	10,100	145
2012-02-13	600	600	589	589	2,100	147.25
2012-02-10	597	600	597	598	3,700	149.50
2012-02-09	608	612	600	600	14,900	150
2012-02-08	602	602	595	598	7,000	149.50
2012-02-07	610	620	598	598	24,900	149.50
2012-02-06	635	643	616	616	7,300	154
2012-02-03	640	650	628	635	9,900	158.75
2012-02-02	686	689	630	633	48,500	158.25
2012-02-01	655	685	655	676	11,000	169
2012-01-31	656	680	648	650	24,100	162.50
2012-01-30	640	667	640	656	26,100	164
2012-01-27	635	650	630	640	50,700	160
2012-01-26	625	630	603	630	11,600	157.50
2012-01-25	639	640	601	620	13,600	155
2012-01-24	620	650	590	629	19,400	157.25
2012-01-23	571	625	571	600	16,200	150
2012-01-20	552	570	542	562	9,100	140.50
2012-01-19	551	568	551	562	9,000	140.50
2012-01-18	532	555	532	551	1,100	137.75
2012-01-17	532	535	530	532	1,200	133
2012-01-16	535	550	535	542	2,500	135.50
2012-01-13	540	540	511	535	5,500	133.75
2012-01-12	544	551	542	542	900	135.50
2012-01-11	547	547	544	544	900	136
2012-01-10	552	552	546	546	3,500	136.50
2012-01-06	569	570	559	569	2,300	142.25
2012-01-05	564	564	550	550	2,100	137.50
2012-01-04	538	540	520	530	3,100	132.50

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 [2012年度]

8715 アニコムホールディングス(株) の時系列データ [2012年度]