9439 (株)エム・エイチ・グループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	262	269	262	267	16,400	267
2013-12-27	263	265	261	263	13,500	263
2013-12-26	255	266	255	260	50,600	260
2013-12-25	273	275	260	271	47,500	271
2013-12-24	271	276	265	270	51,800	270
2013-12-20	275	275	269	271	25,600	271
2013-12-19	278	280	270	272	35,700	272
2013-12-18	279	280	274	276	24,500	276
2013-12-17	278	280	275	276	29,200	276
2013-12-16	281	282	278	281	29,800	281
2013-12-13	281	283	280	281	22,200	281
2013-12-12	280	281	279	281	5,000	281
2013-12-11	280	281	279	280	7,700	280
2013-12-10	280	281	279	280	11,300	280
2013-12-09	281	281	278	280	20,300	280
2013-12-06	282	282	279	280	12,700	280
2013-12-05	282	282	280	282	27,700	282
2013-12-04	283	284	280	282	35,500	282
2013-12-03	283	285	281	283	17,400	283
2013-12-02	286	286	281	283	32,700	283
2013-11-29	285	285	283	285	19,100	285
2013-11-28	283	284	282	284	7,800	284
2013-11-27	282	283	281	282	9,500	282
2013-11-26	282	282	281	282	4,600	282
2013-11-25	281	283	280	281	27,100	281
2013-11-22	283	284	280	282	26,700	282
2013-11-21	281	284	281	283	7,100	283
2013-11-20	283	284	280	284	19,900	284
2013-11-19	282	283	281	282	5,400	282
2013-11-18	285	285	279	282	22,000	282
2013-11-15	284	285	280	283	16,000	283
2013-11-14	285	290	280	284	24,100	284
2013-11-13	283	284	281	283	4,000	283
2013-11-12	282	284	280	282	9,100	282
2013-11-11	283	284	281	283	5,100	283
2013-11-08	281	283	280	283	6,900	283
2013-11-07	282	282	280	281	3,100	281
2013-11-06	279	281	278	281	6,300	281
2013-11-05	285	285	277	279	19,800	279
2013-11-01	282	284	280	281	7,400	281
2013-10-31	280	282	280	282	6,000	282
2013-10-30	283	290	279	282	24,400	282
2013-10-29	287	287	280	281	19,800	281
2013-10-28	281	285	281	285	6,700	285
2013-10-25	283	284	281	283	7,300	283
2013-10-24	283	283	280	283	8,300	283
2013-10-23	285	286	280	283	10,100	283
2013-10-22	287	287	283	285	4,600	285
2013-10-21	286	288	279	284	37,200	284
2013-10-18	284	287	284	284	5,600	284
2013-10-17	283	284	282	284	3,000	284
2013-10-16	280	283	280	282	3,000	282
2013-10-15	285	285	280	281	17,000	281
2013-10-11	286	286	280	283	11,100	283
2013-10-10	285	285	280	284	10,200	284
2013-10-09	281	283	280	282	7,700	282
2013-10-08	280	282	279	282	4,500	282
2013-10-07	281	283	280	282	9,300	282
2013-10-04	285	286	281	283	13,900	283
2013-10-03	290	290	285	287	5,100	287
2013-10-02	292	292	287	288	8,800	288
2013-10-01	297	297	292	292	8,200	292
2013-09-30	297	299	291	297	9,100	297
2013-09-27	289	291	287	291	12,100	291
2013-09-26	283	288	283	287	8,000	287
2013-09-25	283	284	281	284	5,800	284
2013-09-24	284	285	282	283	8,200	283
2013-09-20	283	284	281	284	19,600	284
2013-09-19	279	283	279	281	6,200	281
2013-09-18	280	282	279	279	4,300	279
2013-09-17	282	283	279	279	9,400	279
2013-09-13	281	282	278	282	5,300	282
2013-09-12	281	282	279	281	5,500	281
2013-09-11	285	285	277	280	10,600	280
2013-09-10	286	286	277	286	8,100	286
2013-09-09	288	289	282	285	6,300	285
2013-09-06	287	288	283	285	3,000	285
2013-09-05	284	286	284	286	2,000	286
2013-09-04	284	285	284	284	2,400	284
2013-09-03	282	292	282	284	5,100	284
2013-09-02	281	281	278	280	2,000	280
2013-08-30	279	280	277	277	1,800	277
2013-08-29	278	281	277	279	2,100	279
2013-08-28	276	279	276	278	3,100	278
2013-08-27	280	282	278	278	2,800	278
2013-08-26	282	284	280	280	3,500	280
2013-08-23	284	296	275	282	26,300	282
2013-08-22	287	289	277	281	10,700	281
2013-08-21	299	299	288	290	7,400	290
2013-08-20	283	303	283	299	16,200	299
2013-08-19	288	288	282	283	6,400	283
2013-08-16	306	307	279	288	40,400	288
2013-08-15	295	301	295	301	9,900	301
2013-08-14	285	295	285	295	7,800	295
2013-08-13	284	288	284	286	4,800	286
2013-08-12	285	285	283	283	4,700	283
2013-08-09	277	287	275	284	10,800	284
2013-08-08	276	277	275	277	2,500	277
2013-08-07	275	275	273	275	5,300	275
2013-08-06	278	278	274	274	5,700	274
2013-08-05	277	277	275	275	3,300	275
2013-08-02	275	275	274	275	3,900	275
2013-08-01	277	277	275	275	2,900	275
2013-07-31	278	279	276	277	2,600	277
2013-07-30	276	278	276	276	2,400	276
2013-07-29	277	278	275	278	6,900	278
2013-07-26	276	278	276	278	2,500	278
2013-07-25	280	280	277	278	2,500	278
2013-07-24	278	280	277	280	6,200	280
2013-07-23	279	280	277	277	4,000	277
2013-07-22	280	280	276	276	6,300	276
2013-07-19	277	277	275	277	8,700	277
2013-07-18	277	277	275	276	5,200	276
2013-07-17	276	277	275	276	2,100	276
2013-07-16	276	279	273	276	10,800	276
2013-07-12	276	276	272	275	8,700	275
2013-07-11	273	275	273	275	2,700	275
2013-07-10	273	275	273	273	5,800	273
2013-07-09	276	276	273	273	7,300	273
2013-07-08	275	276	274	276	7,000	276
2013-07-05	275	275	272	272	7,500	272
2013-07-04	275	276	273	276	4,400	276
2013-07-03	275	277	270	274	12,300	274
2013-07-02	277	277	274	276	7,600	276
2013-07-01	275	278	273	277	9,400	277
2013-06-28	278	278	271	274	8,400	274
2013-06-27	265	278	265	276	12,600	276
2013-06-26	276	289	265	265	48,700	265
2013-06-25	30,900	31,000	30,700	31,000	364	310
2013-06-24	30,600	30,700	30,500	30,700	157	307
2013-06-21	30,300	30,700	30,200	30,200	139	302
2013-06-20	30,500	30,500	30,350	30,500	106	305
2013-06-19	30,350	30,450	30,100	30,450	85	304.50
2013-06-18	30,250	30,250	30,000	30,150	96	301.50
2013-06-17	29,900	30,100	29,890	30,050	90	300.50
2013-06-14	30,300	30,300	29,960	30,000	109	300
2013-06-13	30,000	30,250	30,000	30,000	54	300
2013-06-12	30,100	30,350	29,870	30,300	31	303
2013-06-11	30,200	30,400	29,800	30,300	85	303
2013-06-10	29,300	30,000	29,300	30,000	122	300
2013-06-07	30,000	30,000	28,000	28,100	247	281
2013-06-06	30,250	30,550	30,000	30,200	153	302
2013-06-05	30,500	30,500	30,250	30,250	55	302.50
2013-06-04	30,500	30,500	30,100	30,500	157	305
2013-06-03	30,550	30,800	30,350	30,500	98	305
2013-05-31	30,800	30,900	30,400	30,900	156	309
2013-05-30	31,000	31,350	30,850	30,850	87	308.50
2013-05-29	30,400	31,350	30,400	31,350	105	313.50
2013-05-28	30,250	30,500	30,050	30,500	93	305
2013-05-27	30,300	30,500	30,200	30,500	87	305
2013-05-24	31,000	31,300	30,100	31,000	231	310
2013-05-23	32,500	32,500	31,300	31,300	134	313
2013-05-22	32,500	32,750	32,200	32,450	80	324.50
2013-05-21	32,700	32,700	32,300	32,450	75	324.50
2013-05-20	32,000	32,800	31,000	32,800	409	328
2013-05-17	31,000	31,900	30,900	31,850	157	318.50
2013-05-16	34,100	34,100	30,150	32,300	272	323
2013-05-15	34,950	34,950	34,150	34,150	189	341.50
2013-05-14	34,600	34,900	34,350	34,500	80	345
2013-05-13	34,750	35,000	34,200	34,500	184	345
2013-05-10	33,550	34,200	33,550	34,200	131	342
2013-05-09	33,500	34,900	33,350	33,550	222	335.50
2013-05-08	32,700	33,250	32,700	33,200	153	332
2013-05-07	32,500	33,000	32,000	32,500	183	325
2013-05-02	32,700	32,700	31,600	32,100	220	321
2013-05-01	31,000	32,700	30,700	32,700	331	327
2013-04-30	31,000	35,000	30,500	33,000	544	330
2013-04-26	29,900	31,300	29,900	30,400	287	304
2013-04-25	32,900	32,900	29,000	29,850	1,048	298.50
2013-04-24	28,000	28,000	27,800	27,860	127	278.60
2013-04-23	28,000	28,000	27,830	27,830	76	278.30
2013-04-22	27,350	28,000	27,200	27,600	119	276
2013-04-19	27,100	27,200	26,950	27,200	85	272
2013-04-18	26,850	27,000	26,850	26,920	70	269.20
2013-04-17	26,850	27,000	26,820	26,850	50	268.50
2013-04-16	26,850	26,990	26,840	26,850	56	268.50
2013-04-15	26,970	27,000	26,800	26,910	58	269.10
2013-04-12	26,710	26,970	26,700	26,970	57	269.70
2013-04-11	26,790	26,900	26,690	26,880	60	268.80
2013-04-10	26,600	26,890	26,600	26,650	69	266.50
2013-04-09	26,750	26,800	26,580	26,600	51	266
2013-04-08	26,700	26,790	26,500	26,690	81	266.90
2013-04-05	26,660	26,700	26,480	26,480	94	264.80
2013-04-04	26,300	26,600	26,200	26,580	70	265.80
2013-04-03	26,030	26,500	26,000	26,200	70	262
2013-04-02	26,210	26,210	25,600	25,810	128	258.10
2013-04-01	27,100	27,100	26,480	26,500	148	265
2013-03-29	27,060	27,350	26,980	27,100	80	271
2013-03-28	27,000	27,350	27,000	27,300	151	273
2013-03-27	26,600	26,900	26,200	26,790	89	267.90
2013-03-26	26,860	26,860	26,110	26,330	99	263.30
2013-03-25	26,600	26,900	26,020	26,080	117	260.80
2013-03-22	25,890	27,200	25,800	26,570	214	265.70
2013-03-21	25,500	25,850	25,500	25,600	158	256
2013-03-19	25,490	25,500	25,300	25,300	87	253
2013-03-18	25,200	25,500	25,150	25,300	78	253
2013-03-15	25,190	25,200	25,110	25,130	70	251.30
2013-03-14	25,100	25,200	25,020	25,060	23	250.60
2013-03-13	25,100	25,200	25,000	25,000	93	250
2013-03-12	25,000	25,200	25,000	25,200	79	252
2013-03-11	24,910	24,990	24,900	24,990	56	249.90
2013-03-08	24,920	24,930	24,840	24,840	59	248.40
2013-03-07	24,900	24,910	24,840	24,900	49	249
2013-03-06	24,900	24,900	24,830	24,870	59	248.70
2013-03-05	24,890	24,900	24,840	24,840	69	248.40
2013-03-04	24,890	24,890	24,860	24,880	58	248.80
2013-03-01	24,860	24,880	24,830	24,850	26	248.50
2013-02-28	24,870	24,890	24,830	24,850	35	248.50
2013-02-27	24,870	24,900	24,800	24,870	42	248.70
2013-02-26	24,800	24,870	24,740	24,870	29	248.70
2013-02-25	24,800	25,000	24,770	24,850	146	248.50
2013-02-22	24,720	24,800	24,720	24,730	47	247.30
2013-02-21	24,690	24,800	24,690	24,720	45	247.20
2013-02-20	24,500	24,750	24,440	24,690	61	246.90
2013-02-19	24,650	24,800	24,310	24,400	124	244
2013-02-18	24,390	24,690	24,390	24,500	46	245
2013-02-15	24,480	24,600	24,320	24,320	72	243.20
2013-02-14	24,390	24,480	24,360	24,480	32	244.80
2013-02-13	24,400	24,500	24,400	24,400	60	244
2013-02-12	24,460	24,490	24,400	24,400	37	244
2013-02-08	24,390	24,490	24,360	24,460	53	244.60
2013-02-07	24,420	24,490	24,350	24,480	43	244.80
2013-02-06	24,470	24,470	24,400	24,460	65	244.60
2013-02-05	24,490	24,490	24,410	24,410	46	244.10
2013-02-04	24,450	24,500	24,400	24,490	63	244.90
2013-02-01	24,420	24,420	24,300	24,400	30	244
2013-01-31	24,300	24,480	24,300	24,400	33	244
2013-01-30	24,210	24,390	24,210	24,260	79	242.60
2013-01-29	24,330	24,330	24,150	24,150	45	241.50
2013-01-28	24,360	24,400	24,010	24,280	94	242.80
2013-01-25	23,990	23,990	23,900	23,980	46	239.80
2013-01-24	23,880	23,950	23,870	23,870	27	238.70
2013-01-23	23,930	23,990	23,880	23,880	59	238.80
2013-01-22	23,840	23,990	23,710	23,920	39	239.20
2013-01-21	23,590	23,700	23,550	23,700	49	237
2013-01-18	23,520	23,560	23,520	23,530	49	235.30
2013-01-17	23,520	23,530	23,500	23,520	37	235.20
2013-01-16	23,510	23,690	23,500	23,520	42	235.20
2013-01-15	23,500	23,600	23,480	23,500	76	235
2013-01-11	23,500	23,500	23,450	23,500	126	235
2013-01-10	23,500	23,560	23,450	23,460	52	234.60
2013-01-09	23,330	23,400	23,300	23,400	55	234
2013-01-08	23,330	23,330	23,300	23,310	62	233.10
2013-01-07	23,330	23,390	23,300	23,330	90	233.30
2013-01-04	23,500	23,550	23,290	23,400	125	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 [2013年度]

9439 (株)エム・エイチ・グループの時系列データ [2013年度]