9439 (株)エム・エイチ・グループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	23,300	23,500	23,300	23,340	75	233.40
2012-12-27	23,300	23,390	23,300	23,300	88	233
2012-12-26	22,590	23,390	22,590	23,250	341	232.50
2012-12-25	24,500	24,590	24,400	24,590	413	245.90
2012-12-21	24,480	24,510	24,470	24,500	176	245
2012-12-20	24,550	24,550	24,460	24,480	99	244.80
2012-12-19	24,490	24,550	24,400	24,460	69	244.60
2012-12-18	24,680	24,690	24,320	24,390	165	243.90
2012-12-17	24,700	24,720	24,600	24,680	64	246.80
2012-12-14	24,720	24,720	24,680	24,710	71	247.10
2012-12-13	24,790	24,800	24,730	24,730	61	247.30
2012-12-12	24,780	24,800	24,710	24,740	64	247.40
2012-12-11	24,810	24,900	24,700	24,780	112	247.80
2012-12-10	24,700	24,800	24,700	24,800	91	248
2012-12-07	24,600	24,710	24,600	24,700	36	247
2012-12-06	24,500	24,600	24,500	24,600	61	246
2012-12-05	24,490	24,500	24,450	24,500	38	245
2012-12-04	24,300	24,490	24,300	24,470	42	244.70
2012-12-03	24,250	24,300	24,230	24,300	89	243
2012-11-30	24,400	24,400	24,230	24,250	118	242.50
2012-11-29	24,330	24,400	24,330	24,350	31	243.50
2012-11-28	24,300	24,380	24,300	24,330	40	243.30
2012-11-27	24,400	24,400	24,250	24,290	66	242.90
2012-11-26	24,300	24,300	24,200	24,290	66	242.90
2012-11-22	24,200	24,300	24,200	24,300	99	243
2012-11-21	24,250	24,290	24,180	24,290	52	242.90
2012-11-20	24,200	24,290	24,180	24,280	109	242.80
2012-11-19	24,460	24,460	24,180	24,200	114	242
2012-11-16	24,210	24,380	24,180	24,300	19	243
2012-11-15	24,180	24,210	24,180	24,180	23	241.80
2012-11-14	24,180	24,180	24,090	24,180	34	241.80
2012-11-13	24,200	24,240	24,010	24,180	68	241.80
2012-11-12	24,250	24,250	24,190	24,240	40	242.40
2012-11-09	24,320	24,450	24,240	24,280	75	242.80
2012-11-08	24,500	24,540	24,300	24,420	147	244.20
2012-11-07	24,460	24,550	24,460	24,530	33	245.30
2012-11-06	24,500	24,500	24,470	24,470	47	244.70
2012-11-05	24,500	24,510	24,490	24,500	56	245
2012-11-02	24,470	24,500	24,450	24,500	59	245
2012-11-01	24,500	24,500	24,470	24,480	29	244.80
2012-10-31	24,500	24,600	24,480	24,510	53	245.10
2012-10-30	24,500	24,600	24,460	24,470	75	244.70
2012-10-29	24,500	24,590	24,490	24,500	65	245
2012-10-26	24,500	24,600	24,500	24,540	26	245.40
2012-10-25	24,380	24,500	24,360	24,500	28	245
2012-10-24	24,400	24,400	24,360	24,380	36	243.80
2012-10-23	24,480	24,480	24,400	24,450	60	244.50
2012-10-22	24,580	24,600	24,480	24,480	133	244.80
2012-10-19	24,640	24,640	24,590	24,600	90	246
2012-10-18	24,650	24,650	24,600	24,640	49	246.40
2012-10-17	24,700	24,700	24,580	24,650	58	246.50
2012-10-16	24,700	24,980	24,600	24,740	149	247.40
2012-10-15	24,900	24,950	24,700	24,700	81	247
2012-10-12	24,750	24,940	24,600	24,900	41	249
2012-10-11	24,700	24,750	24,600	24,700	28	247
2012-10-10	24,700	24,790	24,600	24,700	71	247
2012-10-09	24,900	24,920	24,750	24,750	87	247.50
2012-10-05	24,990	24,990	24,860	24,950	47	249.50
2012-10-04	24,990	25,000	24,900	25,000	48	250
2012-10-03	24,910	24,990	24,900	24,990	44	249.90
2012-10-02	24,950	25,040	24,890	24,890	182	248.90
2012-10-01	24,890	24,940	24,710	24,900	163	249
2012-09-28	24,600	24,690	24,560	24,690	35	246.90
2012-09-27	24,540	24,560	24,520	24,540	35	245.40
2012-09-26	24,530	24,530	24,490	24,510	39	245.10
2012-09-25	24,510	24,520	24,480	24,480	58	244.80
2012-09-24	24,490	24,550	24,480	24,550	50	245.50
2012-09-21	24,500	24,500	24,410	24,490	50	244.90
2012-09-20	24,410	24,490	24,400	24,490	75	244.90
2012-09-19	24,400	24,480	24,400	24,400	50	244
2012-09-18	24,350	24,440	24,300	24,400	62	244
2012-09-14	24,270	24,340	24,270	24,300	46	243
2012-09-13	24,300	24,310	24,270	24,270	18	242.70
2012-09-12	24,300	24,300	24,150	24,290	31	242.90
2012-09-11	24,250	24,250	24,140	24,250	21	242.50
2012-09-10	24,150	24,250	24,140	24,200	29	242
2012-09-07	24,170	24,300	24,160	24,160	19	241.60
2012-09-06	24,160	24,180	24,130	24,180	26	241.80
2012-09-05	24,210	24,300	24,160	24,160	33	241.60
2012-09-04	24,370	24,370	24,200	24,210	36	242.10
2012-09-03	24,200	24,250	24,180	24,200	48	242
2012-08-31	24,150	24,180	24,110	24,180	30	241.80
2012-08-30	24,130	24,160	24,100	24,160	59	241.60
2012-08-29	24,120	24,170	24,100	24,160	25	241.60
2012-08-28	24,180	24,180	24,110	24,170	36	241.70
2012-08-27	24,120	24,180	24,060	24,060	61	240.60
2012-08-24	24,010	24,130	24,010	24,120	46	241.20
2012-08-23	24,300	24,300	24,100	24,160	102	241.60
2012-08-22	24,210	24,300	24,200	24,220	202	242.20
2012-08-21	23,880	24,210	23,840	24,210	174	242.10
2012-08-20	23,890	23,890	23,670	23,800	40	238
2012-08-17	23,520	23,650	23,510	23,650	32	236.50
2012-08-16	23,520	23,600	23,500	23,600	17	236
2012-08-15	23,740	23,740	23,470	23,490	31	234.90
2012-08-14	23,790	23,790	23,520	23,520	14	235.20
2012-08-13	23,450	23,550	23,420	23,440	10	234.40
2012-08-10	23,450	23,780	23,450	23,650	12	236.50
2012-08-09	23,500	23,590	23,300	23,500	34	235
2012-08-08	23,440	23,700	23,360	23,600	16	236
2012-08-07	23,360	23,450	23,360	23,360	17	233.60
2012-08-06	23,400	23,590	23,350	23,350	13	233.50
2012-08-03	23,580	23,580	23,320	23,400	7	234
2012-08-02	23,510	23,580	23,510	23,510	4	235.10
2012-08-01	23,290	23,290	23,290	23,290	1	232.90
2012-07-31	23,400	23,500	23,290	23,290	36	232.90
2012-07-30	23,300	23,400	23,300	23,390	12	233.90
2012-07-27	23,440	23,850	23,200	23,290	136	232.90
2012-07-26	23,500	23,600	23,450	23,550	21	235.50
2012-07-25	23,800	23,800	23,500	23,500	24	235
2012-07-24	23,800	23,850	23,800	23,800	59	238
2012-07-23	23,800	23,900	23,800	23,800	28	238
2012-07-20	23,700	23,800	23,500	23,800	11	238
2012-07-19	23,510	23,520	23,500	23,500	13	235
2012-07-18	23,500	23,700	23,500	23,700	10	237
2012-07-17	23,300	23,770	23,300	23,500	27	235
2012-07-13	23,700	23,700	23,290	23,700	28	237
2012-07-12	23,800	23,800	23,200	23,700	86	237
2012-07-11	23,900	23,900	23,830	23,850	28	238.50
2012-07-10	24,000	24,000	23,900	23,900	12	239
2012-07-09	24,000	24,000	23,900	23,900	32	239
2012-07-06	23,990	23,990	23,910	23,980	23	239.80
2012-07-05	24,000	24,000	23,970	23,990	14	239.90
2012-07-04	24,000	24,000	23,900	23,950	70	239.50
2012-07-03	24,000	24,200	23,900	23,980	59	239.80
2012-07-02	23,910	24,250	23,880	24,110	48	241.10
2012-06-29	23,980	24,000	23,770	24,000	60	240
2012-06-28	23,960	24,000	23,700	23,800	76	238
2012-06-27	23,500	24,160	23,200	23,910	275	239.10
2012-06-26	25,490	25,700	25,320	25,700	245	257
2012-06-25	25,200	25,490	25,110	25,490	130	254.90
2012-06-22	24,970	25,200	24,960	25,100	174	251
2012-06-21	24,770	24,960	24,770	24,960	71	249.60
2012-06-20	24,850	24,970	24,750	24,760	99	247.60
2012-06-19	24,850	24,850	24,750	24,750	113	247.50
2012-06-18	24,780	24,860	24,750	24,830	75	248.30
2012-06-15	24,870	24,890	24,750	24,760	47	247.60
2012-06-14	24,700	24,880	24,600	24,750	74	247.50
2012-06-13	24,890	24,900	24,630	24,740	89	247.40
2012-06-12	24,890	24,890	24,750	24,860	69	248.60
2012-06-11	24,960	24,980	24,820	24,890	68	248.90
2012-06-08	24,900	24,950	24,800	24,800	74	248
2012-06-07	24,980	24,980	24,900	24,900	48	249
2012-06-06	24,800	25,000	24,800	24,860	55	248.60
2012-06-05	24,700	24,940	24,700	24,900	37	249
2012-06-04	25,100	25,100	24,620	24,700	121	247
2012-06-01	25,170	25,170	24,980	25,010	71	250.10
2012-05-31	25,100	25,200	25,010	25,040	39	250.40
2012-05-30	25,050	25,070	25,000	25,060	44	250.60
2012-05-29	25,010	25,050	25,000	25,050	27	250.50
2012-05-28	25,000	25,030	24,960	25,000	25	250
2012-05-25	25,140	25,140	24,920	25,040	34	250.40
2012-05-24	25,000	25,000	24,950	24,970	34	249.70
2012-05-23	25,000	25,000	24,980	24,980	52	249.80
2012-05-22	24,970	25,290	24,970	25,290	31	252.90
2012-05-21	24,810	24,970	24,810	24,970	20	249.70
2012-05-18	24,700	24,840	24,700	24,800	91	248
2012-05-17	24,700	24,700	24,600	24,700	20	247
2012-05-16	24,560	24,880	24,560	24,870	17	248.70
2012-05-15	25,150	25,150	24,500	24,990	86	249.90
2012-05-14	25,500	25,500	25,130	25,130	59	251.30
2012-05-11	25,550	25,600	25,450	25,450	30	254.50
2012-05-10	25,500	25,600	25,470	25,600	29	256
2012-05-09	25,500	25,700	25,280	25,680	44	256.80
2012-05-08	25,210	25,590	25,210	25,580	36	255.80
2012-05-07	25,400	25,400	25,140	25,180	32	251.80
2012-05-02	25,030	25,470	25,030	25,100	31	251
2012-05-01	25,600	25,620	25,000	25,000	63	250
2012-04-27	25,010	25,660	25,000	25,660	113	256.60
2012-04-26	25,410	25,700	25,260	25,700	71	257
2012-04-25	25,140	25,310	25,140	25,300	40	253
2012-04-24	25,280	25,280	25,100	25,140	41	251.40
2012-04-23	24,990	25,350	24,960	25,100	63	251
2012-04-20	24,990	25,000	24,940	24,940	28	249.40
2012-04-19	24,830	24,990	24,800	24,920	32	249.20
2012-04-18	24,630	24,770	24,500	24,770	63	247.70
2012-04-17	24,500	24,780	24,480	24,580	77	245.80
2012-04-16	24,450	24,900	24,450	24,500	113	245
2012-04-13	24,680	25,080	24,680	25,000	18	250
2012-04-12	24,790	25,000	24,500	24,630	119	246.30
2012-04-11	25,100	25,100	24,940	24,990	32	249.90
2012-04-10	25,000	25,100	25,000	25,050	48	250.50
2012-04-09	25,320	25,480	25,090	25,100	72	251
2012-04-06	25,490	25,490	25,290	25,290	30	252.90
2012-04-05	25,700	25,700	25,250	25,270	48	252.70
2012-04-04	25,490	25,800	25,490	25,600	52	256
2012-04-03	25,400	25,790	25,300	25,330	61	253.30
2012-04-02	25,500	25,800	25,200	25,290	110	252.90
2012-03-30	24,500	26,000	24,500	25,500	233	255
2012-03-29	24,150	24,500	24,150	24,500	72	245
2012-03-28	24,040	24,300	23,990	24,100	145	241
2012-03-27	24,050	24,100	24,000	24,050	63	240.50
2012-03-26	24,000	24,090	24,000	24,000	40	240
2012-03-23	24,040	24,100	24,000	24,000	58	240
2012-03-22	24,100	24,300	24,040	24,040	32	240.40
2012-03-21	24,000	24,110	24,000	24,010	82	240.10
2012-03-19	24,280	24,280	24,000	24,000	124	240
2012-03-16	24,100	24,200	24,000	24,100	90	241
2012-03-15	24,200	24,250	24,100	24,100	30	241
2012-03-14	24,050	24,250	24,050	24,130	32	241.30
2012-03-13	24,400	24,400	24,100	24,100	19	241
2012-03-12	24,110	24,400	24,060	24,400	24	244
2012-03-09	24,280	24,280	24,000	24,110	125	241.10
2012-03-08	24,250	24,260	24,150	24,150	26	241.50
2012-03-07	24,250	24,250	24,110	24,250	18	242.50
2012-03-06	24,400	24,440	24,100	24,100	51	241
2012-03-05	24,380	24,480	24,250	24,480	56	244.80
2012-03-02	24,260	24,300	24,100	24,100	58	241
2012-03-01	24,200	24,290	24,100	24,160	29	241.60
2012-02-29	24,080	24,210	24,000	24,210	71	242.10
2012-02-28	24,010	24,130	24,000	24,070	36	240.70
2012-02-27	24,020	24,150	24,000	24,000	51	240
2012-02-24	24,120	24,160	23,990	24,160	31	241.60
2012-02-23	24,020	24,090	23,950	24,000	67	240
2012-02-22	24,140	24,140	24,030	24,050	47	240.50
2012-02-21	24,140	24,150	24,060	24,060	22	240.60
2012-02-20	24,100	24,150	24,000	24,000	137	240
2012-02-17	24,040	24,050	24,000	24,010	27	240.10
2012-02-16	24,000	24,060	23,970	23,970	45	239.70
2012-02-15	24,010	24,050	23,970	23,990	35	239.90
2012-02-14	24,090	24,090	23,980	24,000	14	240
2012-02-13	24,000	24,200	23,990	23,990	31	239.90
2012-02-10	24,090	24,090	24,000	24,000	31	240
2012-02-09	24,110	24,290	24,000	24,050	47	240.50
2012-02-08	23,950	24,200	23,950	24,000	18	240
2012-02-07	24,050	24,150	24,000	24,050	23	240.50
2012-02-06	24,000	24,200	24,000	24,050	56	240.50
2012-02-03	23,930	24,600	23,930	24,000	79	240
2012-02-02	23,880	24,600	23,880	24,400	30	244
2012-02-01	24,300	24,510	23,810	23,810	36	238.10
2012-01-31	24,550	24,550	24,300	24,300	9	243
2012-01-30	24,300	24,550	24,230	24,550	19	245.50
2012-01-27	24,600	24,750	24,200	24,300	44	243
2012-01-26	24,440	24,600	24,400	24,400	12	244
2012-01-25	24,500	24,500	24,450	24,450	12	244.50
2012-01-24	24,800	25,000	24,500	24,750	38	247.50
2012-01-23	24,690	25,200	23,560	24,700	202	247
2012-01-20	23,800	25,000	23,800	24,690	273	246.90
2012-01-19	23,790	23,800	23,550	23,800	17	238
2012-01-18	23,510	23,700	23,500	23,520	27	235.20
2012-01-17	23,820	23,870	23,780	23,780	25	237.80
2012-01-16	23,790	23,790	23,550	23,780	14	237.80
2012-01-13	23,600	23,750	23,600	23,750	30	237.50
2012-01-12	23,550	23,680	23,550	23,600	35	236
2012-01-11	23,430	23,650	23,430	23,510	22	235.10
2012-01-10	23,450	23,740	23,450	23,600	31	236
2012-01-06	23,250	23,740	23,250	23,740	87	237.40
2012-01-05	23,390	23,400	23,160	23,250	26	232.50
2012-01-04	23,400	23,450	23,320	23,400	40	234

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 [2012年度]

9439 (株)エム・エイチ・グループの時系列データ [2012年度]