9439 (株)エム・エイチ・グループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	23,300	23,450	23,300	23,340	32	233.40
2011-12-29	23,180	23,400	23,100	23,210	35	232.10
2011-12-28	23,000	23,450	23,000	23,180	212	231.80
2011-12-27	24,600	24,690	24,310	24,690	249	246.90
2011-12-26	23,950	24,600	23,920	24,600	293	246
2011-12-22	23,870	24,000	23,870	23,910	75	239.10
2011-12-21	23,960	23,970	23,900	23,910	76	239.10
2011-12-20	24,030	24,100	23,940	23,950	104	239.50
2011-12-19	24,080	24,080	24,020	24,030	41	240.30
2011-12-16	23,980	24,100	23,980	24,020	67	240.20
2011-12-15	23,900	23,980	23,880	23,980	34	239.80
2011-12-14	23,780	23,890	23,780	23,880	16	238.80
2011-12-13	23,700	23,780	23,700	23,780	33	237.80
2011-12-12	23,600	23,880	23,500	23,690	47	236.90
2011-12-09	23,800	23,800	23,290	23,500	93	235
2011-12-08	23,910	23,980	23,500	23,890	159	238.90
2011-12-07	23,980	24,000	23,920	23,920	61	239.20
2011-12-06	24,000	24,000	23,890	24,000	75	240
2011-12-05	24,490	24,490	23,980	24,000	154	240
2011-12-02	24,350	24,520	24,350	24,490	44	244.90
2011-12-01	24,490	24,500	24,420	24,500	56	245
2011-11-30	24,400	24,490	24,400	24,490	41	244.90
2011-11-29	24,300	24,390	24,300	24,390	33	243.90
2011-11-28	24,230	24,300	24,150	24,300	23	243
2011-11-25	24,300	24,400	24,010	24,360	23	243.60
2011-11-24	24,300	24,300	24,000	24,300	23	243
2011-11-22	24,300	24,360	24,200	24,200	18	242
2011-11-21	24,200	24,300	24,200	24,300	19	243
2011-11-18	24,050	24,210	24,050	24,200	131	242
2011-11-17	24,050	24,060	23,910	24,050	44	240.50
2011-11-16	24,010	24,200	24,010	24,060	38	240.60
2011-11-15	24,230	24,290	24,150	24,150	26	241.50
2011-11-14	24,180	24,400	24,130	24,220	16	242.20
2011-11-11	24,300	24,300	24,060	24,200	64	242
2011-11-10	24,300	24,300	24,150	24,300	30	243
2011-11-09	24,490	24,490	24,200	24,300	62	243
2011-11-08	24,400	24,490	24,400	24,450	15	244.50
2011-11-07	24,500	24,550	24,500	24,500	37	245
2011-11-04	24,570	24,570	24,390	24,390	27	243.90
2011-11-02	24,540	24,540	24,330	24,500	63	245
2011-11-01	24,200	24,500	24,100	24,500	56	245
2011-10-31	24,400	24,400	24,110	24,160	24	241.60
2011-10-28	24,210	24,290	24,100	24,100	54	241
2011-10-27	24,150	24,180	24,150	24,180	4	241.80
2011-10-26	24,210	24,220	23,970	24,200	34	242
2011-10-25	24,220	24,220	24,100	24,110	24	241.10
2011-10-24	24,010	24,220	24,010	24,190	18	241.90
2011-10-21	24,000	24,200	23,950	23,950	52	239.50
2011-10-20	24,000	24,150	23,920	23,950	52	239.50
2011-10-19	24,000	24,000	23,920	23,920	29	239.20
2011-10-18	24,000	24,050	23,990	24,000	10	240
2011-10-17	24,000	24,150	23,990	23,990	31	239.90
2011-10-14	24,000	24,000	23,900	24,000	23	240
2011-10-13	24,110	24,110	23,900	23,900	29	239
2011-10-12	24,140	24,150	23,900	23,900	27	239
2011-10-11	24,000	24,100	24,000	24,010	75	240.10
2011-10-07	23,950	24,000	23,950	24,000	37	240
2011-10-06	23,900	23,950	23,850	23,950	25	239.50
2011-10-05	23,570	23,850	23,570	23,850	19	238.50
2011-10-04	23,690	23,750	23,560	23,560	27	235.60
2011-10-03	23,450	23,750	23,450	23,700	48	237
2011-09-30	23,530	23,700	23,450	23,450	54	234.50
2011-09-29	23,510	23,700	23,500	23,700	34	237
2011-09-28	23,220	23,570	23,220	23,500	26	235
2011-09-27	23,580	23,580	23,100	23,230	34	232.30
2011-09-26	23,790	23,790	23,000	23,100	45	231
2011-09-22	23,870	23,900	23,870	23,870	35	238.70
2011-09-21	23,750	23,870	23,750	23,870	11	238.70
2011-09-20	23,620	23,700	23,620	23,700	19	237
2011-09-16	23,610	23,730	23,610	23,620	18	236.20
2011-09-15	23,500	23,600	23,500	23,600	30	236
2011-09-14	23,460	23,600	23,200	23,210	25	232.10
2011-09-13	23,150	23,180	23,150	23,180	9	231.80
2011-09-12	22,900	23,150	22,850	23,000	37	230
2011-09-09	22,900	23,000	22,880	22,900	11	229
2011-09-08	22,860	23,000	22,860	22,870	14	228.70
2011-09-07	22,990	23,000	22,830	22,850	11	228.50
2011-09-06	22,900	22,990	22,900	22,990	28	229.90
2011-09-05	22,960	23,000	22,700	22,800	41	228
2011-09-02	23,000	23,150	22,910	23,000	20	230
2011-09-01	23,000	23,000	22,940	22,940	23	229.40
2011-08-31	22,860	23,000	22,810	23,000	27	230
2011-08-30	22,500	22,860	22,500	22,860	21	228.60
2011-08-29	22,400	22,790	22,400	22,410	9	224.10
2011-08-26	22,500	22,500	22,400	22,400	15	224
2011-08-25	22,840	22,840	22,460	22,460	13	224.60
2011-08-24	22,800	22,800	22,500	22,500	12	225
2011-08-23	22,500	22,700	22,500	22,700	10	227
2011-08-22	22,350	22,850	22,350	22,410	125	224.10
2011-08-19	22,850	23,000	22,850	22,850	40	228.50
2011-08-18	23,000	23,100	22,850	22,850	43	228.50
2011-08-17	23,570	23,570	23,150	23,200	74	232
2011-08-16	23,240	23,500	23,150	23,150	25	231.50
2011-08-15	23,440	23,440	22,890	23,050	27	230.50
2011-08-12	23,400	23,440	22,820	23,440	19	234.40
2011-08-11	22,610	22,950	22,500	22,800	24	228
2011-08-10	23,500	23,580	22,550	22,550	17	225.50
2011-08-09	22,300	23,000	22,000	23,000	83	230
2011-08-08	22,800	23,000	22,600	22,610	42	226.10
2011-08-05	22,900	23,000	22,810	22,820	59	228.20
2011-08-04	23,150	23,390	23,100	23,100	31	231
2011-08-03	23,300	23,300	23,050	23,150	14	231.50
2011-08-02	23,720	23,720	23,360	23,360	37	233.60
2011-08-01	23,850	23,900	23,500	23,700	62	237
2011-07-29	23,970	24,000	23,950	23,950	16	239.50
2011-07-28	24,000	24,050	23,930	23,950	30	239.50
2011-07-27	24,000	24,070	23,980	23,980	15	239.80
2011-07-26	24,000	24,080	23,930	24,080	26	240.80
2011-07-25	23,990	24,090	23,900	24,090	37	240.90
2011-07-22	23,980	24,060	23,950	24,000	51	240
2011-07-21	23,910	23,950	23,900	23,950	34	239.50
2011-07-20	23,860	23,900	23,850	23,900	14	239
2011-07-19	23,900	23,900	23,850	23,850	33	238.50
2011-07-15	23,940	23,940	23,860	23,900	11	239
2011-07-14	24,000	24,000	23,860	23,860	29	238.60
2011-07-13	23,850	23,970	23,850	23,970	17	239.70
2011-07-12	24,050	24,050	23,870	23,880	25	238.80
2011-07-11	24,000	24,000	23,850	23,980	27	239.80
2011-07-08	23,880	24,100	23,820	24,000	42	240
2011-07-07	24,000	24,000	23,850	23,850	32	238.50
2011-07-06	23,950	23,950	23,800	23,800	19	238
2011-07-05	23,490	23,900	23,450	23,900	69	239
2011-07-04	23,410	23,500	23,400	23,450	42	234.50
2011-07-01	23,410	23,530	23,410	23,410	38	234.10
2011-06-30	23,490	23,490	23,330	23,400	29	234
2011-06-29	23,490	23,750	23,370	23,490	43	234.90
2011-06-28	22,400	23,600	22,020	23,150	315	231.50
2011-06-27	24,800	25,000	24,500	25,000	256	250
2011-06-24	25,000	25,000	24,800	24,850	126	248.50
2011-06-23	25,100	25,140	24,900	25,000	112	250
2011-06-22	25,200	25,240	25,010	25,010	111	250.10
2011-06-21	25,220	25,250	25,100	25,250	106	252.50
2011-06-20	25,220	25,290	25,220	25,220	65	252.20
2011-06-17	25,400	25,400	25,220	25,220	63	252.20
2011-06-16	25,410	25,450	25,350	25,440	76	254.40
2011-06-15	25,400	25,490	25,290	25,490	50	254.90
2011-06-14	25,010	25,290	25,010	25,290	34	252.90
2011-06-13	25,000	25,000	24,970	25,000	59	250
2011-06-10	25,590	25,600	24,980	24,980	175	249.80
2011-06-09	25,900	26,100	25,400	25,500	81	255
2011-06-08	26,100	26,150	25,910	26,100	67	261
2011-06-07	26,190	26,210	26,100	26,100	47	261
2011-06-06	26,250	26,280	26,100	26,200	33	262
2011-06-03	26,000	26,150	26,000	26,100	47	261
2011-06-02	25,990	25,990	25,940	25,990	46	259.90
2011-06-01	25,990	26,000	25,950	25,980	52	259.80
2011-05-31	25,940	25,990	25,920	25,920	35	259.20
2011-05-30	25,650	25,990	25,650	25,900	24	259
2011-05-27	25,200	25,590	25,200	25,590	67	255.90
2011-05-26	25,400	25,400	25,300	25,380	28	253.80
2011-05-25	25,390	25,480	25,390	25,400	27	254
2011-05-24	25,190	25,250	25,000	25,200	42	252
2011-05-23	25,150	25,450	24,950	25,220	230	252.20
2011-05-20	25,070	25,450	25,050	25,050	87	250.50
2011-05-19	25,010	25,090	24,950	25,050	41	250.50
2011-05-18	25,080	25,460	24,950	25,000	68	250
2011-05-17	25,400	25,990	25,010	25,080	75	250.80
2011-05-16	26,000	26,010	25,810	25,900	34	259
2011-05-13	26,300	26,400	25,700	26,100	75	261
2011-05-12	26,500	26,500	26,200	26,240	33	262.40
2011-05-11	26,510	26,650	26,480	26,590	55	265.90
2011-05-10	26,800	26,800	26,400	26,790	50	267.90
2011-05-09	26,700	27,000	26,500	26,750	84	267.50
2011-05-06	26,100	26,750	26,100	26,700	90	267
2011-05-02	26,000	26,100	25,980	26,100	62	261
2011-04-28	25,980	26,000	25,840	25,990	53	259.90
2011-04-27	25,840	25,980	25,800	25,980	44	259.80
2011-04-26	25,700	25,900	25,700	25,840	30	258.40
2011-04-25	25,660	25,750	25,600	25,700	31	257
2011-04-22	25,600	25,800	25,600	25,660	22	256.60
2011-04-21	26,000	26,000	25,470	25,600	32	256
2011-04-20	25,180	25,500	25,110	25,300	65	253
2011-04-19	25,000	25,000	24,800	25,000	26	250
2011-04-18	25,000	25,050	24,850	25,000	58	250
2011-04-15	24,500	24,850	24,500	24,850	43	248.50
2011-04-14	24,000	24,530	24,000	24,400	47	244
2011-04-13	23,510	24,450	23,510	24,000	83	240
2011-04-12	23,680	23,740	23,590	23,600	45	236
2011-04-11	23,550	23,700	23,520	23,700	39	237
2011-04-08	23,500	23,690	23,500	23,690	36	236.90
2011-04-07	23,350	23,500	23,300	23,500	62	235
2011-04-06	23,500	23,600	23,350	23,400	68	234
2011-04-05	23,350	23,590	23,310	23,550	70	235.50
2011-04-04	23,500	23,790	23,480	23,500	106	235
2011-04-01	23,190	23,450	23,190	23,450	36	234.50
2011-03-31	23,210	23,300	23,170	23,180	64	231.80
2011-03-30	23,720	23,800	23,000	23,160	247	231.60
2011-03-29	23,500	23,900	23,400	23,800	90	238
2011-03-28	23,100	23,500	23,000	23,500	73	235
2011-03-25	23,840	23,840	23,000	23,200	63	232
2011-03-24	23,700	23,700	23,000	23,020	51	230.20
2011-03-23	23,800	24,000	23,500	23,600	130	236
2011-03-22	23,900	23,900	23,000	23,500	58	235
2011-03-18	22,800	23,000	22,500	23,000	85	230
2011-03-17	20,000	22,800	19,500	22,500	213	225
2011-03-16	14,800	19,600	14,000	19,600	493	196
2011-03-15	20,600	20,640	15,600	15,600	333	156
2011-03-14	20,600	21,610	20,600	20,600	515	206
2011-03-11	26,010	26,100	25,500	25,600	76	256
2011-03-10	25,750	26,400	25,510	26,300	90	263
2011-03-09	25,520	25,800	25,500	25,750	61	257.50
2011-03-08	25,590	25,600	25,400	25,400	50	254
2011-03-07	25,230	25,500	25,230	25,310	27	253.10
2011-03-04	25,300	25,600	25,200	25,230	36	252.30
2011-03-03	25,100	25,500	25,060	25,300	47	253
2011-03-02	25,250	25,300	25,100	25,170	48	251.70
2011-03-01	25,000	25,150	25,000	25,100	20	251
2011-02-28	24,610	25,100	24,610	24,910	63	249.10
2011-02-25	24,930	25,000	24,910	25,000	37	250
2011-02-24	25,050	25,050	24,930	24,930	64	249.30
2011-02-23	25,000	25,150	25,000	25,050	40	250.50
2011-02-22	25,030	25,300	25,010	25,020	54	250.20
2011-02-21	25,400	25,400	25,000	25,010	76	250.10
2011-02-18	25,100	25,100	24,800	24,900	22	249
2011-02-17	25,000	25,120	24,750	24,800	87	248
2011-02-16	25,280	25,280	25,000	25,150	93	251.50
2011-02-15	24,970	25,300	24,850	25,280	132	252.80
2011-02-14	24,510	24,800	24,310	24,800	93	248
2011-02-10	24,200	24,510	24,150	24,510	36	245.10
2011-02-09	24,590	24,590	24,000	24,500	54	245
2011-02-08	24,100	24,500	23,710	24,440	192	244.40
2011-02-07	23,590	23,600	23,520	23,600	41	236
2011-02-04	23,420	23,580	23,420	23,500	24	235
2011-02-03	23,590	23,650	23,400	23,420	28	234.20
2011-02-02	23,310	23,400	23,310	23,400	20	234
2011-02-01	23,380	23,600	23,300	23,300	38	233
2011-01-31	23,400	23,460	23,310	23,360	41	233.60
2011-01-28	23,340	23,370	23,340	23,370	15	233.70
2011-01-27	23,260	23,500	23,250	23,340	26	233.40
2011-01-26	23,490	23,500	23,250	23,500	46	235
2011-01-25	23,600	23,600	23,100	23,300	36	233
2011-01-24	22,000	23,490	22,000	23,300	182	233
2011-01-21	24,000	24,100	23,750	23,750	96	237.50
2011-01-20	23,700	24,090	23,680	24,000	33	240
2011-01-19	24,000	24,000	23,510	23,660	45	236.60
2011-01-18	23,600	23,750	23,500	23,550	63	235.50
2011-01-17	24,400	24,400	23,050	24,200	120	242
2011-01-14	24,330	24,700	24,320	24,350	74	243.50
2011-01-13	23,900	24,310	23,800	24,310	91	243.10
2011-01-12	23,840	23,900	23,720	23,720	63	237.20
2011-01-11	23,650	23,900	23,450	23,650	88	236.50
2011-01-07	23,900	23,900	23,200	23,330	93	233.30
2011-01-06	23,500	23,900	23,300	23,500	65	235
2011-01-05	22,500	23,450	22,500	23,200	88	232
2011-01-04	22,500	22,500	21,500	22,500	150	225

分割・併合履歴： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2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

9439 (株)エム・エイチ・グループ の時系列データ [2011年度]

9439 (株)エム・エイチ・グループの時系列データ [2011年度]