8715 アニコムホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,244	1,244	1,170	1,173	85,100	293.25
2013-12-27	1,219	1,219	1,150	1,154	56,100	288.50
2013-12-26	1,124	1,185	1,124	1,170	88,500	292.50
2013-12-25	1,100	1,134	1,100	1,124	166,800	281
2013-12-24	1,041	1,080	1,039	1,055	44,200	263.75
2013-12-20	1,042	1,050	1,026	1,026	28,500	256.50
2013-12-19	1,032	1,044	1,011	1,033	47,000	258.25
2013-12-18	1,030	1,068	1,020	1,034	66,300	258.50
2013-12-17	1,058	1,090	1,037	1,049	51,400	262.25
2013-12-16	1,110	1,110	1,054	1,071	30,200	267.75
2013-12-13	1,109	1,130	1,100	1,111	39,800	277.75
2013-12-12	1,140	1,140	1,111	1,113	25,200	278.25
2013-12-11	1,150	1,150	1,130	1,130	22,000	282.50
2013-12-10	1,130	1,148	1,130	1,134	28,300	283.50
2013-12-09	1,136	1,148	1,130	1,132	33,800	283
2013-12-06	1,103	1,134	1,101	1,106	93,300	276.50
2013-12-05	1,124	1,131	1,102	1,102	93,900	275.50
2013-12-04	1,150	1,197	1,150	1,152	56,300	288
2013-12-03	1,270	1,270	1,195	1,210	51,600	302.50
2013-12-02	1,280	1,280	1,192	1,259	24,200	314.75
2013-11-29	1,229	1,248	1,221	1,240	8,800	310
2013-11-28	1,204	1,250	1,204	1,240	47,400	310
2013-11-27	1,201	1,247	1,201	1,230	46,300	307.50
2013-11-26	1,208	1,229	1,205	1,207	28,200	301.75
2013-11-25	1,265	1,265	1,192	1,205	56,900	301.25
2013-11-22	1,300	1,300	1,277	1,285	20,200	321.25
2013-11-21	1,265	1,300	1,265	1,285	61,000	321.25
2013-11-20	1,287	1,306	1,258	1,277	57,800	319.25
2013-11-19	1,256	1,315	1,256	1,313	54,400	328.25
2013-11-18	1,220	1,268	1,211	1,256	45,200	314
2013-11-15	1,206	1,250	1,204	1,232	53,000	308
2013-11-14	1,196	1,221	1,173	1,187	24,600	296.75
2013-11-13	1,189	1,260	1,185	1,196	78,700	299
2013-11-12	1,199	1,200	1,185	1,199	58,200	299.75
2013-11-11	1,170	1,199	1,157	1,184	104,100	296
2013-11-08	1,090	1,178	1,090	1,178	98,700	294.50
2013-11-07	1,035	1,102	1,035	1,090	183,000	272.50
2013-11-06	1,103	1,128	1,101	1,116	18,300	279
2013-11-05	1,136	1,141	1,100	1,125	12,000	281.25
2013-11-01	1,130	1,149	1,064	1,106	42,300	276.50
2013-10-31	1,191	1,191	1,140	1,156	36,700	289
2013-10-30	1,170	1,194	1,165	1,190	46,100	297.50
2013-10-29	1,115	1,167	1,111	1,166	53,400	291.50
2013-10-28	1,088	1,106	1,071	1,106	26,800	276.50
2013-10-25	1,069	1,090	1,049	1,058	39,500	264.50
2013-10-24	1,098	1,100	1,055	1,068	49,800	267
2013-10-23	1,100	1,120	1,092	1,097	46,100	274.25
2013-10-22	1,125	1,125	1,082	1,098	23,200	274.50
2013-10-21	1,118	1,119	1,100	1,113	37,100	278.25
2013-10-18	1,133	1,134	1,123	1,125	16,000	281.25
2013-10-17	1,128	1,135	1,125	1,126	6,700	281.50
2013-10-16	1,140	1,140	1,118	1,121	18,700	280.25
2013-10-15	1,165	1,165	1,125	1,133	13,300	283.25
2013-10-11	1,150	1,155	1,120	1,135	36,600	283.75
2013-10-10	1,145	1,148	1,130	1,145	23,800	286.25
2013-10-09	1,125	1,145	1,108	1,137	23,900	284.25
2013-10-08	1,106	1,139	1,100	1,127	20,700	281.75
2013-10-07	1,125	1,141	1,118	1,129	25,800	282.25
2013-10-04	1,130	1,160	1,106	1,150	96,800	287.50
2013-10-03	1,128	1,150	1,100	1,141	60,300	285.25
2013-10-02	1,174	1,179	1,136	1,151	53,000	287.75
2013-10-01	1,170	1,210	1,160	1,170	91,000	292.50
2013-09-30	1,120	1,177	1,115	1,170	109,700	292.50
2013-09-27	1,180	1,215	1,116	1,135	106,000	283.75
2013-09-26	1,179	1,222	1,150	1,180	92,900	295
2013-09-25	1,134	1,328	1,134	1,209	203,800	302.25
2013-09-24	1,100	1,143	1,097	1,143	59,400	285.75
2013-09-20	1,062	1,094	1,055	1,094	61,800	273.50
2013-09-19	1,019	1,070	1,010	1,070	59,600	267.50
2013-09-18	1,020	1,020	997	1,006	57,900	251.50
2013-09-17	991	1,010	991	1,009	53,300	252.25
2013-09-13	1,004	1,011	989	996	53,100	249
2013-09-12	1,020	1,020	1,000	1,004	39,600	251
2013-09-11	1,000	1,015	999	1,010	72,100	252.50
2013-09-10	1,028	1,028	988	997	98,000	249.25
2013-09-09	1,060	1,060	1,027	1,027	66,600	256.75
2013-09-06	1,072	1,073	1,017	1,040	130,600	260
2013-09-05	1,122	1,125	1,081	1,090	83,000	272.50
2013-09-04	1,147	1,167	1,118	1,129	97,300	282.25
2013-09-03	1,119	1,215	1,110	1,207	105,300	301.75
2013-09-02	1,109	1,112	1,080	1,109	29,100	277.25
2013-08-30	1,129	1,130	1,120	1,123	13,700	280.75
2013-08-29	1,190	1,195	1,111	1,127	57,400	281.75
2013-08-28	1,250	1,270	1,190	1,195	37,600	298.75
2013-08-27	1,280	1,280	1,260	1,275	17,700	318.75
2013-08-26	1,270	1,294	1,267	1,286	38,300	321.50
2013-08-23	1,268	1,272	1,262	1,267	24,300	316.75
2013-08-22	1,251	1,271	1,250	1,265	18,400	316.25
2013-08-21	1,263	1,272	1,257	1,260	27,000	315
2013-08-20	1,260	1,272	1,260	1,272	26,300	318
2013-08-19	1,270	1,270	1,261	1,270	23,900	317.50
2013-08-16	1,278	1,278	1,260	1,268	14,800	317
2013-08-15	1,250	1,278	1,245	1,274	14,400	318.50
2013-08-14	1,253	1,284	1,240	1,250	12,500	312.50
2013-08-13	1,245	1,298	1,245	1,253	25,800	313.25
2013-08-12	1,298	1,298	1,233	1,243	82,100	310.75
2013-08-09	1,330	1,330	1,280	1,306	52,800	326.50
2013-08-08	1,305	1,360	1,305	1,339	60,300	334.75
2013-08-07	1,304	1,310	1,296	1,305	174,800	326.25
2013-08-06	1,337	1,398	1,315	1,394	89,800	348.50
2013-08-05	1,301	1,341	1,300	1,335	77,800	333.75
2013-08-02	1,231	1,260	1,220	1,260	50,700	315
2013-08-01	1,242	1,263	1,205	1,220	37,800	305
2013-07-31	1,305	1,310	1,244	1,272	33,000	318
2013-07-30	1,189	1,296	1,180	1,276	72,700	319
2013-07-29	1,290	1,299	1,206	1,216	43,700	304
2013-07-26	1,320	1,320	1,255	1,284	49,200	321
2013-07-25	1,320	1,338	1,300	1,320	30,100	330
2013-07-24	1,315	1,355	1,312	1,320	41,900	330
2013-07-23	1,333	1,343	1,305	1,312	40,000	328
2013-07-22	1,355	1,371	1,300	1,333	40,500	333.25
2013-07-19	1,432	1,432	1,361	1,385	51,700	346.25
2013-07-18	1,448	1,448	1,422	1,429	37,300	357.25
2013-07-17	1,499	1,499	1,458	1,460	20,500	365
2013-07-16	1,477	1,494	1,455	1,494	28,900	373.50
2013-07-12	1,400	1,499	1,393	1,499	50,900	374.75
2013-07-11	1,386	1,450	1,386	1,410	18,000	352.50
2013-07-10	1,435	1,447	1,401	1,416	27,200	354
2013-07-09	1,450	1,460	1,441	1,443	24,800	360.75
2013-07-08	1,500	1,508	1,454	1,458	27,100	364.50
2013-07-05	1,490	1,519	1,464	1,472	25,300	368
2013-07-04	1,460	1,477	1,403	1,477	79,900	369.25
2013-07-03	1,500	1,500	1,450	1,473	29,000	368.25
2013-07-02	1,500	1,530	1,435	1,500	61,300	375
2013-07-01	1,449	1,512	1,431	1,496	48,200	374
2013-06-28	1,400	1,550	1,385	1,519	191,800	379.75
2013-06-27	1,400	1,400	1,142	1,333	93,400	333.25
2013-06-26	1,469	1,499	1,437	1,442	108,500	360.50
2013-06-25	1,416	1,525	1,372	1,499	142,600	374.75
2013-06-24	1,400	1,480	1,391	1,459	150,400	364.75
2013-06-21	1,316	1,352	1,287	1,351	72,700	337.75
2013-06-20	1,250	1,346	1,230	1,346	114,000	336.50
2013-06-19	1,235	1,250	1,220	1,234	51,100	308.50
2013-06-18	1,180	1,222	1,180	1,206	45,500	301.50
2013-06-17	1,164	1,183	1,150	1,179	48,000	294.75
2013-06-14	1,270	1,288	1,180	1,199	78,700	299.75
2013-06-13	1,280	1,280	1,200	1,238	60,400	309.50
2013-06-12	1,270	1,300	1,221	1,283	87,700	320.75
2013-06-11	1,285	1,397	1,279	1,330	308,000	332.50
2013-06-10	1,224	1,233	1,128	1,210	128,000	302.50
2013-06-07	966	1,038	930	1,014	134,600	253.50
2013-06-06	1,140	1,145	997	1,071	115,300	267.75
2013-06-05	1,215	1,227	1,171	1,175	76,000	293.75
2013-06-04	1,198	1,214	1,150	1,200	76,300	300
2013-06-03	1,281	1,299	1,212	1,228	80,200	307
2013-05-31	1,300	1,355	1,287	1,320	98,000	330
2013-05-30	1,250	1,335	1,250	1,255	116,900	313.75
2013-05-29	1,279	1,389	1,249	1,350	218,100	337.50
2013-05-28	1,219	1,274	1,174	1,219	208,500	304.75
2013-05-27	1,242	1,242	1,171	1,183	140,700	295.75
2013-05-24	1,370	1,370	1,125	1,255	323,000	313.75
2013-05-23	1,500	1,515	1,200	1,315	445,000	328.75
2013-05-22	1,675	1,675	1,550	1,560	135,100	390
2013-05-21	1,680	1,699	1,563	1,675	170,300	418.75
2013-05-20	1,683	1,694	1,656	1,671	102,500	417.75
2013-05-17	1,600	1,718	1,512	1,695	114,900	423.75
2013-05-16	1,680	1,695	1,295	1,640	278,700	410
2013-05-15	1,820	1,837	1,680	1,695	336,500	423.75
2013-05-14	1,668	1,755	1,651	1,745	275,900	436.25
2013-05-13	1,554	1,750	1,554	1,628	369,900	407
2013-05-10	1,529	1,538	1,496	1,530	169,800	382.50
2013-05-09	1,450	1,510	1,448	1,486	290,000	371.50
2013-05-08	1,400	1,550	1,399	1,530	296,500	382.50
2013-05-07	1,381	1,395	1,341	1,346	199,600	336.50
2013-05-02	1,271	1,339	1,246	1,311	90,100	327.75
2013-05-01	1,280	1,348	1,280	1,281	157,800	320.25
2013-04-30	1,205	1,275	1,200	1,238	91,900	309.50
2013-04-26	1,200	1,208	1,188	1,205	40,200	301.25
2013-04-25	1,200	1,238	1,188	1,209	99,600	302.25
2013-04-24	1,219	1,230	1,162	1,190	155,300	297.50
2013-04-23	1,074	1,245	1,056	1,182	245,000	295.50
2013-04-22	1,050	1,073	1,038	1,048	109,800	262
2013-04-19	1,055	1,055	1,042	1,050	46,800	262.50
2013-04-18	1,030	1,074	1,030	1,055	42,700	263.75
2013-04-17	1,028	1,044	1,010	1,028	41,000	257
2013-04-16	1,040	1,040	999	999	36,000	249.75
2013-04-15	1,059	1,059	1,022	1,044	14,100	261
2013-04-12	1,054	1,064	1,050	1,050	13,500	262.50
2013-04-11	1,026	1,060	1,022	1,054	55,800	263.50
2013-04-10	1,060	1,065	1,040	1,055	42,200	263.75
2013-04-09	1,078	1,080	1,059	1,059	28,900	264.75
2013-04-08	1,100	1,100	1,070	1,086	48,800	271.50
2013-04-05	1,105	1,108	1,060	1,090	133,700	272.50
2013-04-04	1,017	1,079	1,000	1,075	42,300	268.75
2013-04-03	1,016	1,038	1,015	1,017	34,800	254.25
2013-04-02	1,032	1,032	998	1,016	74,600	254
2013-04-01	1,040	1,080	1,040	1,062	102,700	265.50
2013-03-29	1,010	1,075	972	1,043	110,900	260.75
2013-03-28	1,049	1,103	1,040	1,060	133,400	265
2013-03-27	1,049	1,115	1,044	1,059	112,000	264.75
2013-03-26	1,069	1,091	1,010	1,039	217,600	259.75
2013-03-25	1,000	1,095	1,000	1,040	180,800	260
2013-03-22	999	1,014	951	996	133,900	249
2013-03-21	945	1,017	943	997	264,900	249.25
2013-03-19	885	938	880	925	148,700	231.25
2013-03-18	875	885	860	873	41,800	218.25
2013-03-15	877	880	851	868	38,100	217
2013-03-14	890	890	872	877	50,200	219.25
2013-03-13	852	890	842	889	71,900	222.25
2013-03-12	865	876	844	863	73,300	215.75
2013-03-11	860	870	842	851	46,300	212.75
2013-03-08	860	870	853	858	40,900	214.50
2013-03-07	850	862	847	855	46,200	213.75
2013-03-06	840	848	830	839	57,000	209.75
2013-03-05	875	875	835	847	69,200	211.75
2013-03-04	894	894	851	880	38,100	220
2013-03-01	897	897	876	894	48,900	223.50
2013-02-28	898	900	880	899	59,100	224.75
2013-02-27	888	890	866	884	44,000	221
2013-02-26	870	879	858	875	36,700	218.75
2013-02-25	903	906	877	877	85,300	219.25
2013-02-22	868	920	861	895	178,900	223.75
2013-02-21	834	877	825	866	165,800	216.50
2013-02-20	814	833	798	825	244,000	206.25
2013-02-19	820	820	781	799	36,900	199.75
2013-02-18	829	829	807	820	10,800	205
2013-02-15	834	834	750	806	57,800	201.50
2013-02-14	818	839	790	819	66,500	204.75
2013-02-13	822	839	771	803	70,500	200.75
2013-02-12	843	853	825	825	58,400	206.25
2013-02-08	870	874	836	854	64,500	213.50
2013-02-07	820	900	816	875	221,200	218.75
2013-02-06	889	935	888	925	164,000	231.25
2013-02-05	881	890	870	878	41,900	219.50
2013-02-04	870	888	850	880	73,100	220
2013-02-01	870	875	838	847	96,500	211.75
2013-01-31	907	907	876	879	46,300	219.75
2013-01-30	920	920	879	908	82,600	227
2013-01-29	925	937	905	920	76,500	230
2013-01-28	879	960	879	940	142,800	235
2013-01-25	886	889	855	879	73,300	219.75
2013-01-24	839	890	838	856	138,200	214
2013-01-23	805	839	800	825	42,200	206.25
2013-01-22	810	824	801	811	15,500	202.75
2013-01-21	833	833	804	810	43,600	202.50
2013-01-18	820	850	815	833	50,200	208.25
2013-01-17	779	815	760	815	69,200	203.75
2013-01-16	787	790	755	768	37,000	192
2013-01-15	811	812	791	792	35,300	198
2013-01-11	760	801	760	798	64,400	199.50
2013-01-10	780	780	748	760	103,700	190
2013-01-09	785	821	770	795	84,500	198.75
2013-01-08	815	827	795	815	176,500	203.75
2013-01-07	775	850	765	810	198,500	202.50
2013-01-04	700	778	687	760	124,200	190

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

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

8715 アニコム ホールディングス(株) の時系列データ [2013年度]

8715 アニコムホールディングス(株) の時系列データ [2013年度]