9405 朝日放送グループホールディングス(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	450	454	447	452	52,700	452
2012-12-27	449	450	446	449	34,600	449
2012-12-26	441	451	441	446	29,600	446
2012-12-25	440	441	437	438	46,600	438
2012-12-21	437	442	436	437	52,800	437
2012-12-20	437	439	435	436	41,200	436
2012-12-19	438	438	433	435	39,500	435
2012-12-18	433	434	430	432	16,900	432
2012-12-17	434	434	429	431	22,200	431
2012-12-14	431	433	428	429	20,800	429
2012-12-13	426	433	426	430	24,900	430
2012-12-12	432	432	425	429	27,600	429
2012-12-11	433	433	424	426	16,200	426
2012-12-10	432	435	430	430	23,300	430
2012-12-07	433	433	430	432	42,700	432
2012-12-06	435	435	431	433	4,300	433
2012-12-05	433	434	432	433	3,300	433
2012-12-04	436	436	431	433	10,500	433
2012-12-03	436	436	429	435	39,900	435
2012-11-30	436	436	434	434	19,000	434
2012-11-29	434	435	430	435	16,500	435
2012-11-28	425	433	425	430	27,800	430
2012-11-27	426	429	425	426	9,600	426
2012-11-26	427	431	425	425	100,800	425
2012-11-22	426	428	425	427	26,400	427
2012-11-21	426	427	424	426	9,500	426
2012-11-20	429	429	425	426	5,400	426
2012-11-19	424	429	424	428	32,600	428
2012-11-16	425	426	420	424	20,000	424
2012-11-15	426	426	424	424	2,000	424
2012-11-14	427	427	420	423	10,000	423
2012-11-13	423	428	422	427	3,900	427
2012-11-12	426	427	424	424	5,100	424
2012-11-09	426	427	423	426	5,000	426
2012-11-08	428	428	426	428	4,400	428
2012-11-07	430	430	428	428	3,000	428
2012-11-06	429	429	428	428	4,000	428
2012-11-05	430	431	428	430	4,200	430
2012-11-02	428	433	428	430	900	430
2012-11-01	433	433	427	428	3,100	428
2012-10-31	430	432	425	432	14,300	432
2012-10-30	433	435	429	434	11,400	434
2012-10-29	432	432	430	430	6,000	430
2012-10-26	432	433	427	430	8,900	430
2012-10-25	431	432	428	432	4,700	432
2012-10-24	429	432	428	432	4,200	432
2012-10-23	431	433	425	427	20,700	427
2012-10-22	429	432	425	425	12,800	425
2012-10-19	425	434	423	430	19,900	430
2012-10-18	426	426	422	422	11,000	422
2012-10-17	424	425	421	424	3,900	424
2012-10-16	421	424	420	421	16,800	421
2012-10-15	421	424	417	418	16,000	418
2012-10-12	420	425	417	419	10,600	419
2012-10-11	420	422	418	420	6,400	420
2012-10-10	418	423	417	417	5,600	417
2012-10-09	420	421	416	416	15,300	416
2012-10-05	425	425	417	420	15,600	420
2012-10-04	422	423	420	420	16,600	420
2012-10-03	432	435	422	423	7,500	423
2012-10-02	431	433	430	432	4,500	432
2012-10-01	433	433	431	431	4,900	431
2012-09-28	436	436	430	433	25,700	433
2012-09-27	434	435	429	434	8,700	434
2012-09-26	432	434	428	432	26,500	432
2012-09-25	440	442	439	439	67,000	439
2012-09-24	445	445	440	440	33,200	440
2012-09-21	444	445	436	445	31,900	445
2012-09-20	445	446	442	445	22,100	445
2012-09-19	437	441	436	440	18,700	440
2012-09-18	436	436	435	435	24,400	435
2012-09-14	435	436	435	436	23,300	436
2012-09-13	435	436	432	435	8,900	435
2012-09-12	434	435	434	435	2,700	435
2012-09-11	435	435	433	434	7,100	434
2012-09-10	435	435	431	433	4,100	433
2012-09-07	430	432	429	432	9,100	432
2012-09-06	428	429	426	429	6,200	429
2012-09-05	430	430	428	428	3,000	428
2012-09-04	431	431	427	428	3,700	428
2012-09-03	430	431	429	430	11,500	430
2012-08-31	432	432	427	430	20,800	430
2012-08-30	432	433	429	431	6,600	431
2012-08-29	434	434	429	432	12,400	432
2012-08-28	432	433	429	433	6,200	433
2012-08-27	430	433	426	432	14,100	432
2012-08-24	428	429	427	428	7,300	428
2012-08-23	427	427	425	427	11,000	427
2012-08-22	427	428	426	428	7,600	428
2012-08-21	424	427	423	427	4,700	427
2012-08-20	426	429	424	424	28,900	424
2012-08-17	430	430	422	425	16,600	425
2012-08-16	427	430	424	425	21,200	425
2012-08-15	431	431	425	425	16,500	425
2012-08-14	432	432	430	430	7,000	430
2012-08-13	434	434	430	432	2,900	432
2012-08-10	427	433	427	429	9,200	429
2012-08-09	427	430	427	430	900	430
2012-08-08	428	430	425	427	6,800	427
2012-08-07	425	428	425	425	2,700	425
2012-08-06	432	435	422	425	25,900	425
2012-08-03	424	432	421	424	13,700	424
2012-08-02	427	427	422	425	2,900	425
2012-08-01	427	427	422	427	2,000	427
2012-07-31	427	429	425	428	11,500	428
2012-07-30	428	428	422	427	8,300	427
2012-07-27	422	430	422	425	5,100	425
2012-07-26	420	422	417	419	6,300	419
2012-07-25	420	421	415	418	6,200	418
2012-07-24	429	429	417	428	36,100	428
2012-07-23	434	434	417	432	49,700	432
2012-07-20	420	435	410	435	66,600	435
2012-07-19	420	420	415	420	17,400	420
2012-07-18	420	422	418	420	7,100	420
2012-07-17	424	424	419	420	13,400	420
2012-07-13	419	423	418	421	21,200	421
2012-07-12	432	432	419	419	6,500	419
2012-07-11	432	432	427	428	1,400	428
2012-07-10	430	435	428	429	21,700	429
2012-07-09	435	438	434	437	3,000	437
2012-07-06	438	442	430	433	18,500	433
2012-07-05	438	439	435	438	15,200	438
2012-07-04	440	440	437	439	1,600	439
2012-07-03	440	440	430	436	8,100	436
2012-07-02	439	443	435	443	4,700	443
2012-06-29	437	440	437	438	28,000	438
2012-06-28	436	437	432	437	6,900	437
2012-06-27	428	431	427	431	4,800	431
2012-06-26	426	428	424	425	3,800	425
2012-06-25	424	426	423	425	6,200	425
2012-06-22	420	425	420	425	20,900	425
2012-06-21	421	427	419	427	11,600	427
2012-06-20	423	423	419	419	3,800	419
2012-06-19	422	422	418	418	3,800	418
2012-06-18	424	424	412	419	15,100	419
2012-06-15	429	430	412	416	18,800	416
2012-06-14	420	420	415	415	1,200	415
2012-06-13	410	425	410	425	27,600	425
2012-06-12	410	413	410	412	3,800	412
2012-06-11	410	414	408	410	7,600	410
2012-06-08	415	415	408	409	9,100	409
2012-06-07	420	420	414	414	3,800	414
2012-06-06	410	423	410	420	25,200	420
2012-06-05	408	412	404	409	4,500	409
2012-06-04	410	410	400	407	10,900	407
2012-06-01	411	411	408	411	2,800	411
2012-05-31	415	415	407	408	15,200	408
2012-05-30	416	419	413	419	5,000	419
2012-05-29	413	415	407	415	2,300	415
2012-05-28	410	415	406	413	2,900	413
2012-05-25	410	411	403	406	31,000	406
2012-05-24	414	414	400	402	6,100	402
2012-05-23	418	418	407	411	13,400	411
2012-05-22	418	418	405	408	7,500	408
2012-05-21	404	408	402	407	5,200	407
2012-05-18	410	410	397	397	14,000	397
2012-05-17	405	413	405	413	2,700	413
2012-05-16	409	412	404	405	10,000	405
2012-05-15	413	413	385	404	70,100	404
2012-05-14	428	428	416	428	26,100	428
2012-05-11	430	434	424	428	9,300	428
2012-05-10	435	437	419	430	19,000	430
2012-05-09	434	438	420	435	28,800	435
2012-05-08	433	437	430	436	8,600	436
2012-05-07	439	441	434	438	7,600	438
2012-05-02	443	445	439	440	6,600	440
2012-05-01	450	450	441	442	8,300	442
2012-04-27	451	452	445	446	14,400	446
2012-04-26	449	449	444	449	8,200	449
2012-04-25	444	448	442	444	2,900	444
2012-04-24	448	448	440	447	5,500	447
2012-04-23	448	448	440	444	18,700	444
2012-04-20	448	448	443	447	17,400	447
2012-04-19	446	446	443	444	12,200	444
2012-04-18	448	452	446	449	12,300	449
2012-04-17	448	450	444	450	10,700	450
2012-04-16	442	448	442	448	9,500	448
2012-04-13	447	448	446	447	5,100	447
2012-04-12	444	445	440	445	1,800	445
2012-04-11	442	444	436	439	39,200	439
2012-04-10	444	449	442	449	7,500	449
2012-04-09	446	450	439	440	39,000	440
2012-04-06	450	450	448	449	4,200	449
2012-04-05	450	452	447	450	29,200	450
2012-04-04	450	452	448	449	19,600	449
2012-04-03	451	454	448	453	33,600	453
2012-04-02	451	454	448	451	24,900	451
2012-03-30	453	456	450	456	28,800	456
2012-03-29	451	453	448	451	23,500	451
2012-03-28	451	455	449	453	61,200	453
2012-03-27	456	456	452	454	76,000	454
2012-03-26	456	457	446	454	59,800	454
2012-03-23	456	456	448	448	57,400	448
2012-03-22	460	461	455	458	45,000	458
2012-03-21	460	461	455	456	36,100	456
2012-03-19	460	461	458	460	62,000	460
2012-03-16	461	464	459	461	31,800	461
2012-03-15	467	468	456	460	44,300	460
2012-03-14	464	470	463	464	19,200	464
2012-03-13	468	469	455	459	39,900	459
2012-03-12	474	474	461	465	19,800	465
2012-03-09	450	474	449	470	158,500	470
2012-03-08	448	451	443	450	28,000	450
2012-03-07	452	454	446	447	48,000	447
2012-03-06	455	459	449	451	63,700	451
2012-03-05	456	466	452	455	42,300	455
2012-03-02	452	460	450	452	15,100	452
2012-03-01	466	471	450	456	66,000	456
2012-02-29	468	470	462	462	32,300	462
2012-02-28	466	467	460	467	17,800	467
2012-02-27	460	477	455	467	35,200	467
2012-02-24	455	458	450	453	14,800	453
2012-02-23	452	454	448	454	21,700	454
2012-02-22	448	453	440	453	34,000	453
2012-02-21	436	451	435	446	39,800	446
2012-02-20	440	447	436	439	20,500	439
2012-02-17	439	450	436	439	19,700	439
2012-02-16	428	444	428	438	22,500	438
2012-02-15	428	429	422	428	8,000	428
2012-02-14	425	432	425	428	11,600	428
2012-02-13	415	427	414	423	38,300	423
2012-02-10	407	413	406	413	13,800	413
2012-02-09	408	408	404	406	7,500	406
2012-02-08	407	409	405	405	4,900	405
2012-02-07	403	405	401	405	6,700	405
2012-02-06	405	407	398	403	20,000	403
2012-02-03	405	408	400	400	30,700	400
2012-02-02	405	409	404	406	17,400	406
2012-02-01	403	405	400	405	9,600	405
2012-01-31	400	403	398	403	16,600	403
2012-01-30	398	401	397	399	10,600	399
2012-01-27	396	399	392	398	33,800	398
2012-01-26	397	397	392	396	31,800	396
2012-01-25	397	397	391	395	36,600	395
2012-01-24	397	399	392	395	37,300	395
2012-01-23	396	400	393	395	31,400	395
2012-01-20	397	401	395	399	39,700	399
2012-01-19	399	399	390	393	19,200	393
2012-01-18	399	399	391	397	25,700	397
2012-01-17	399	403	395	395	13,800	395
2012-01-16	398	399	396	399	2,500	399
2012-01-13	395	397	395	396	22,900	396
2012-01-12	399	399	394	395	7,000	395
2012-01-11	397	399	394	395	9,000	395
2012-01-10	396	399	395	398	7,700	398
2012-01-06	395	395	394	395	48,500	395
2012-01-05	395	398	394	395	28,700	395
2012-01-04	395	396	394	395	6,800	395

分割・併合履歴： [2010-06-28]1株→10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