8715 アニコムホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,413	1,429	1,410	1,412	27,500	353
2014-12-29	1,430	1,435	1,411	1,423	35,700	355.75
2014-12-26	1,430	1,430	1,401	1,428	32,400	357
2014-12-25	1,421	1,428	1,400	1,407	32,500	351.75
2014-12-24	1,438	1,440	1,415	1,430	34,800	357.50
2014-12-22	1,446	1,456	1,418	1,438	50,700	359.50
2014-12-19	1,459	1,459	1,411	1,437	52,800	359.25
2014-12-18	1,448	1,460	1,421	1,441	29,100	360.25
2014-12-17	1,420	1,423	1,393	1,396	28,700	349
2014-12-16	1,416	1,424	1,394	1,402	37,900	350.50
2014-12-15	1,440	1,453	1,408	1,417	37,700	354.25
2014-12-12	1,430	1,485	1,430	1,465	52,000	366.25
2014-12-11	1,388	1,441	1,362	1,430	73,600	357.50
2014-12-10	1,416	1,439	1,401	1,425	39,700	356.25
2014-12-09	1,453	1,460	1,415	1,418	66,100	354.50
2014-12-08	1,476	1,490	1,452	1,471	30,900	367.75
2014-12-05	1,415	1,495	1,415	1,490	76,500	372.50
2014-12-04	1,435	1,435	1,405	1,428	44,000	357
2014-12-03	1,463	1,476	1,432	1,437	43,400	359.25
2014-12-02	1,451	1,484	1,450	1,469	38,600	367.25
2014-12-01	1,450	1,500	1,439	1,492	123,600	373
2014-11-28	1,416	1,435	1,395	1,407	78,000	351.75
2014-11-27	1,450	1,466	1,413	1,416	68,700	354
2014-11-26	1,476	1,510	1,456	1,474	65,700	368.50
2014-11-25	1,550	1,550	1,491	1,496	77,200	374
2014-11-21	1,511	1,536	1,500	1,533	116,300	383.25
2014-11-20	1,470	1,517	1,465	1,481	139,000	370.25
2014-11-19	1,470	1,489	1,450	1,462	63,500	365.50
2014-11-18	1,382	1,467	1,369	1,463	121,100	365.75
2014-11-17	1,435	1,441	1,380	1,383	78,300	345.75
2014-11-14	1,436	1,475	1,431	1,433	52,500	358.25
2014-11-13	1,480	1,520	1,418	1,429	168,000	357.25
2014-11-12	1,385	1,469	1,385	1,450	192,000	362.50
2014-11-11	1,336	1,385	1,332	1,361	60,400	340.25
2014-11-10	1,353	1,367	1,295	1,343	101,800	335.75
2014-11-07	1,380	1,475	1,331	1,348	333,400	337
2014-11-06	1,255	1,280	1,252	1,275	72,700	318.75
2014-11-05	1,255	1,269	1,236	1,253	42,300	313.25
2014-11-04	1,285	1,285	1,254	1,260	65,700	315
2014-10-31	1,230	1,283	1,230	1,279	61,000	319.75
2014-10-30	1,230	1,240	1,204	1,230	42,200	307.50
2014-10-29	1,229	1,244	1,198	1,229	37,300	307.25
2014-10-28	1,208	1,210	1,190	1,193	21,400	298.25
2014-10-27	1,200	1,205	1,168	1,185	28,400	296.25
2014-10-24	1,199	1,209	1,168	1,181	21,500	295.25
2014-10-23	1,196	1,222	1,171	1,197	68,200	299.25
2014-10-22	1,160	1,178	1,141	1,171	42,800	292.75
2014-10-21	1,150	1,169	1,128	1,130	49,800	282.50
2014-10-20	1,169	1,169	1,128	1,146	74,800	286.50
2014-10-17	1,164	1,200	1,105	1,115	137,000	278.75
2014-10-16	1,182	1,219	1,182	1,192	48,800	298
2014-10-15	1,210	1,221	1,184	1,194	69,400	298.50
2014-10-14	1,169	1,224	1,156	1,214	130,700	303.50
2014-10-10	1,202	1,220	1,183	1,200	62,200	300
2014-10-09	1,250	1,251	1,206	1,221	62,500	305.25
2014-10-08	1,212	1,252	1,212	1,245	48,400	311.25
2014-10-07	1,245	1,280	1,237	1,240	45,900	310
2014-10-06	1,280	1,300	1,247	1,253	51,200	313.25
2014-10-03	1,223	1,289	1,223	1,256	55,100	314
2014-10-02	1,250	1,255	1,220	1,238	47,500	309.50
2014-10-01	1,273	1,296	1,255	1,257	68,300	314.25
2014-09-30	1,278	1,298	1,274	1,285	59,700	321.25
2014-09-29	1,273	1,355	1,272	1,291	140,600	322.75
2014-09-26	1,260	1,307	1,251	1,255	89,000	313.75
2014-09-25	1,351	1,354	1,261	1,267	198,300	316.75
2014-09-24	1,335	1,400	1,301	1,393	271,700	348.25
2014-09-22	1,296	1,385	1,265	1,305	268,000	326.25
2014-09-19	1,225	1,315	1,221	1,296	186,800	324
2014-09-18	1,201	1,237	1,199	1,216	114,200	304
2014-09-17	1,205	1,230	1,195	1,209	73,200	302.25
2014-09-16	1,145	1,218	1,137	1,208	79,800	302
2014-09-12	1,138	1,177	1,132	1,145	65,700	286.25
2014-09-11	1,112	1,145	1,103	1,128	40,100	282
2014-09-10	1,100	1,137	1,098	1,129	79,000	282.25
2014-09-09	1,100	1,118	1,092	1,100	91,900	275
2014-09-08	1,100	1,116	1,090	1,103	88,200	275.75
2014-09-05	1,115	1,123	1,095	1,100	81,600	275
2014-09-04	1,120	1,138	1,103	1,119	81,000	279.75
2014-09-03	1,170	1,170	1,108	1,112	140,200	278
2014-09-02	1,204	1,204	1,171	1,181	28,700	295.25
2014-09-01	1,214	1,218	1,200	1,211	15,700	302.75
2014-08-29	1,153	1,219	1,153	1,215	42,000	303.75
2014-08-28	1,194	1,194	1,162	1,171	98,700	292.75
2014-08-27	1,201	1,201	1,169	1,185	23,500	296.25
2014-08-26	1,165	1,220	1,165	1,191	110,100	297.75
2014-08-25	1,158	1,185	1,154	1,170	49,500	292.50
2014-08-22	1,139	1,194	1,139	1,169	45,000	292.25
2014-08-21	1,145	1,150	1,112	1,146	86,800	286.50
2014-08-20	1,220	1,220	1,147	1,157	122,200	289.25
2014-08-19	1,175	1,247	1,173	1,222	194,200	305.50
2014-08-18	1,158	1,185	1,153	1,175	59,000	293.75
2014-08-15	1,160	1,176	1,155	1,158	91,700	289.50
2014-08-14	1,100	1,183	1,100	1,174	184,600	293.50
2014-08-13	1,060	1,097	1,060	1,097	57,700	274.25
2014-08-12	1,064	1,064	1,055	1,057	85,500	264.25
2014-08-11	1,099	1,110	1,052	1,069	128,600	267.25
2014-08-08	1,025	1,115	1,016	1,090	206,600	272.50
2014-08-07	999	1,119	994	1,048	801,000	262
2014-08-06	970	977	959	969	109,400	242.25
2014-08-05	961	979	960	970	103,400	242.50
2014-08-04	956	970	945	965	58,200	241.25
2014-08-01	908	960	908	947	71,700	236.75
2014-07-31	981	1,008	930	938	259,700	234.50
2014-07-30	982	999	953	981	555,300	245.25
2014-07-29	953	991	952	984	97,900	246
2014-07-28	955	960	943	952	86,000	238
2014-07-25	945	949	937	949	37,800	237.25
2014-07-24	966	966	938	946	68,600	236.50
2014-07-23	945	960	941	958	48,500	239.50
2014-07-22	911	944	911	943	55,700	235.75
2014-07-18	914	925	905	911	114,000	227.75
2014-07-17	971	971	929	937	67,300	234.25
2014-07-16	976	983	957	958	62,800	239.50
2014-07-15	993	995	972	985	69,500	246.25
2014-07-14	994	998	987	987	159,500	246.75
2014-07-11	985	985	973	983	99,800	245.75
2014-07-10	979	993	974	975	139,200	243.75
2014-07-09	977	984	964	974	73,600	243.50
2014-07-08	961	980	945	979	155,200	244.75
2014-07-07	962	968	951	955	23,700	238.75
2014-07-04	946	960	943	960	30,800	240
2014-07-03	962	965	947	947	29,900	236.75
2014-07-02	970	973	955	955	76,300	238.75
2014-07-01	953	975	945	969	146,200	242.25
2014-06-30	977	982	948	952	138,700	238
2014-06-27	955	970	941	951	176,600	237.75
2014-06-26	958	963	925	927	55,100	231.75
2014-06-25	966	974	943	943	81,100	235.75
2014-06-24	949	970	944	970	62,700	242.50
2014-06-23	978	978	938	960	101,600	240
2014-06-20	944	980	935	965	204,000	241.25
2014-06-19	933	945	922	937	95,400	234.25
2014-06-18	937	938	920	924	68,600	231
2014-06-17	935	935	910	928	81,800	232
2014-06-16	935	938	918	932	51,800	233
2014-06-13	920	942	905	921	118,600	230.25
2014-06-12	957	971	900	920	363,300	230
2014-06-11	955	990	933	988	219,200	247
2014-06-10	923	955	904	955	196,200	238.75
2014-06-09	880	930	872	910	154,700	227.50
2014-06-06	863	867	850	865	170,800	216.25
2014-06-05	917	930	856	868	182,100	217
2014-06-04	951	951	902	915	480,300	228.75
2014-06-03	809	820	800	801	48,600	200.25
2014-06-02	785	808	776	786	39,000	196.50
2014-05-30	752	777	748	764	42,000	191
2014-05-29	738	746	736	737	22,300	184.25
2014-05-28	758	765	738	738	32,300	184.50
2014-05-27	760	769	732	743	22,400	185.75
2014-05-26	779	779	740	745	22,400	186.25
2014-05-23	731	736	722	735	37,100	183.75
2014-05-22	745	745	725	727	14,400	181.75
2014-05-21	727	743	717	719	35,400	179.75
2014-05-20	739	765	730	739	18,000	184.75
2014-05-19	739	754	731	739	22,500	184.75
2014-05-16	773	776	741	748	47,200	187
2014-05-15	800	801	776	776	29,300	194
2014-05-14	818	824	798	799	22,000	199.75
2014-05-13	840	845	801	818	38,100	204.50
2014-05-12	835	850	834	835	51,300	208.75
2014-05-09	838	839	827	830	70,500	207.50
2014-05-08	830	872	827	835	85,100	208.75
2014-05-07	830	839	818	824	53,100	206
2014-05-02	812	866	812	845	55,900	211.25
2014-05-01	800	824	800	820	29,200	205
2014-04-30	807	818	800	802	70,600	200.50
2014-04-28	829	834	800	834	60,500	208.50
2014-04-25	822	858	805	851	136,000	212.75
2014-04-24	805	815	795	812	31,600	203
2014-04-23	774	805	769	805	59,200	201.25
2014-04-22	761	775	753	759	43,300	189.75
2014-04-21	758	777	758	766	33,200	191.50
2014-04-18	748	767	745	758	35,300	189.50
2014-04-17	734	775	734	752	46,300	188
2014-04-16	722	754	721	749	64,700	187.25
2014-04-15	726	750	725	725	28,100	181.25
2014-04-14	715	730	715	721	50,700	180.25
2014-04-11	743	761	712	735	131,300	183.75
2014-04-10	758	768	745	753	163,000	188.25
2014-04-09	753	775	741	771	141,400	192.75
2014-04-08	768	769	750	753	88,200	188.25
2014-04-07	816	820	782	789	88,800	197.25
2014-04-04	843	843	820	835	30,800	208.75
2014-04-03	851	858	828	832	82,200	208
2014-04-02	821	880	813	880	111,800	220
2014-04-01	830	841	786	806	76,300	201.50
2014-03-31	810	877	810	847	93,800	211.75
2014-03-28	821	830	806	814	118,400	203.50
2014-03-27	799	856	799	846	59,900	211.50
2014-03-26	799	830	797	818	33,200	204.50
2014-03-25	750	834	750	801	154,200	200.25
2014-03-24	763	763	739	748	104,100	187
2014-03-20	797	805	750	789	130,100	197.25
2014-03-19	810	853	798	823	151,900	205.75
2014-03-18	810	829	807	825	62,700	206.25
2014-03-17	829	829	770	794	160,500	198.50
2014-03-14	870	875	831	835	126,000	208.75
2014-03-13	915	922	892	892	57,000	223
2014-03-12	900	929	897	929	91,800	232.25
2014-03-11	898	902	889	899	178,400	224.75
2014-03-10	929	930	882	883	220,900	220.75
2014-03-07	970	971	939	946	139,600	236.50
2014-03-06	990	995	973	995	18,000	248.75
2014-03-05	968	999	965	990	82,100	247.50
2014-03-04	956	972	935	953	71,900	238.25
2014-03-03	999	1,000	940	971	70,500	242.75
2014-02-28	1,025	1,025	991	995	42,700	248.75
2014-02-27	1,020	1,045	1,008	1,008	49,000	252
2014-02-26	1,051	1,054	1,015	1,017	80,300	254.25
2014-02-25	1,070	1,090	1,059	1,060	17,900	265
2014-02-24	1,110	1,110	1,062	1,090	23,900	272.50
2014-02-21	1,064	1,098	1,064	1,080	11,700	270
2014-02-20	1,053	1,070	1,053	1,061	9,800	265.25
2014-02-19	1,075	1,075	1,061	1,061	20,500	265.25
2014-02-18	1,061	1,075	1,061	1,072	12,100	268
2014-02-17	1,070	1,074	1,043	1,070	36,300	267.50
2014-02-14	1,056	1,071	1,030	1,049	37,900	262.25
2014-02-13	1,080	1,100	991	1,070	82,300	267.50
2014-02-12	1,080	1,083	1,050	1,063	45,100	265.75
2014-02-10	1,085	1,110	1,077	1,080	26,700	270
2014-02-07	1,096	1,096	1,061	1,078	18,300	269.50
2014-02-06	1,045	1,060	1,035	1,041	28,000	260.25
2014-02-05	1,080	1,101	1,057	1,075	17,800	268.75
2014-02-04	1,094	1,094	977	1,065	100,100	266.25
2014-02-03	1,170	1,170	1,110	1,119	69,600	279.75
2014-01-31	1,186	1,190	1,161	1,179	9,300	294.75
2014-01-30	1,153	1,197	1,153	1,167	43,200	291.75
2014-01-29	1,145	1,221	1,143	1,205	79,300	301.25
2014-01-28	1,150	1,150	1,130	1,130	10,300	282.50
2014-01-27	1,101	1,164	1,100	1,120	35,500	280
2014-01-24	1,107	1,130	1,105	1,110	42,100	277.50
2014-01-23	1,150	1,153	1,129	1,130	22,800	282.50
2014-01-22	1,157	1,160	1,151	1,152	12,500	288
2014-01-21	1,157	1,166	1,157	1,158	45,400	289.50
2014-01-20	1,163	1,165	1,157	1,157	37,500	289.25
2014-01-17	1,162	1,185	1,150	1,155	42,900	288.75
2014-01-16	1,150	1,190	1,139	1,170	77,400	292.50
2014-01-15	1,120	1,145	1,120	1,135	49,900	283.75
2014-01-14	1,120	1,138	1,110	1,124	60,000	281
2014-01-10	1,156	1,159	1,120	1,122	52,300	280.50
2014-01-09	1,163	1,197	1,150	1,156	29,900	289
2014-01-08	1,160	1,205	1,121	1,193	76,100	298.25
2014-01-07	1,195	1,209	1,170	1,187	47,800	296.75
2014-01-06	1,191	1,220	1,177	1,177	54,600	294.25

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 [2014年度]

8715 アニコムホールディングス(株) の時系列データ [2014年度]