9476 (株)中央経済社ホールディングス 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 | 297 | 299 | 294 | 297 | 5,300 | 297 |
2012-12-27 | 302 | 302 | 295 | 295 | 4,400 | 295 |
2012-12-26 | 302 | 302 | 297 | 297 | 3,600 | 297 |
2012-12-25 | 298 | 302 | 290 | 294 | 11,400 | 294 |
2012-12-21 | 296 | 299 | 295 | 297 | 10,000 | 297 |
2012-12-20 | 298 | 300 | 296 | 296 | 5,600 | 296 |
2012-12-19 | 298 | 302 | 297 | 298 | 8,300 | 298 |
2012-12-18 | 300 | 302 | 298 | 298 | 2,400 | 298 |
2012-12-17 | 301 | 301 | 299 | 300 | 3,600 | 300 |
2012-12-14 | 302 | 302 | 301 | 301 | 1,800 | 301 |
2012-12-13 | 302 | 302 | 300 | 301 | 6,400 | 301 |
2012-12-12 | 307 | 307 | 304 | 304 | 1,600 | 304 |
2012-12-11 | 303 | 303 | 303 | 303 | 600 | 303 |
2012-12-10 | 304 | 308 | 301 | 307 | 6,300 | 307 |
2012-12-07 | 303 | 304 | 302 | 302 | 1,300 | 302 |
2012-12-06 | 302 | 307 | 301 | 301 | 4,400 | 301 |
2012-12-05 | 303 | 306 | 301 | 302 | 2,300 | 302 |
2012-12-04 | 302 | 304 | 302 | 303 | 500 | 303 |
2012-12-03 | 301 | 304 | 301 | 302 | 2,300 | 302 |
2012-11-30 | 302 | 303 | 302 | 302 | 1,300 | 302 |
2012-11-29 | 302 | 302 | 302 | 302 | 300 | 302 |
2012-11-28 | 302 | 302 | 302 | 302 | 1,800 | 302 |
2012-11-27 | 302 | 303 | 302 | 302 | 600 | 302 |
2012-11-26 | 302 | 304 | 302 | 302 | 3,100 | 302 |
2012-11-22 | 304 | 304 | 297 | 302 | 4,600 | 302 |
2012-11-21 | 304 | 304 | 304 | 304 | 900 | 304 |
2012-11-20 | 304 | 305 | 304 | 305 | 200 | 305 |
2012-11-19 | 306 | 308 | 304 | 304 | 4,100 | 304 |
2012-11-16 | 305 | 309 | 304 | 305 | 2,300 | 305 |
2012-11-15 | 305 | 305 | 305 | 305 | 100 | 305 |
2012-11-14 | 305 | 307 | 305 | 305 | 1,000 | 305 |
2012-11-13 | 305 | 314 | 305 | 306 | 1,100 | 306 |
2012-11-12 | 306 | 316 | 305 | 305 | 2,200 | 305 |
2012-11-09 | 309 | 309 | 306 | 306 | 1,900 | 306 |
2012-11-08 | 307 | 307 | 307 | 307 | 100 | 307 |
2012-11-07 | 307 | 307 | 307 | 307 | 100 | 307 |
2012-11-06 | 310 | 310 | 307 | 307 | 2,600 | 307 |
2012-11-05 | 311 | 311 | 311 | 311 | 800 | 311 |
2012-11-02 | 313 | 313 | 313 | 313 | 1,200 | 313 |
2012-11-01 | 314 | 318 | 314 | 317 | 600 | 317 |
2012-10-31 | 314 | 319 | 314 | 314 | 1,400 | 314 |
2012-10-30 | 320 | 320 | 314 | 314 | 2,500 | 314 |
2012-10-26 | 319 | 319 | 316 | 316 | 400 | 316 |
2012-10-25 | 320 | 320 | 316 | 316 | 1,600 | 316 |
2012-10-22 | 318 | 321 | 317 | 321 | 1,100 | 321 |
2012-10-19 | 319 | 319 | 319 | 319 | 1,000 | 319 |
2012-10-18 | 319 | 319 | 319 | 319 | 200 | 319 |
2012-10-17 | 317 | 319 | 317 | 319 | 400 | 319 |
2012-10-15 | 315 | 315 | 314 | 314 | 600 | 314 |
2012-10-12 | 315 | 315 | 315 | 315 | 200 | 315 |
2012-10-11 | 315 | 315 | 315 | 315 | 600 | 315 |
2012-10-10 | 316 | 317 | 315 | 315 | 500 | 315 |
2012-10-09 | 317 | 317 | 316 | 316 | 600 | 316 |
2012-10-05 | 317 | 317 | 317 | 317 | 3,000 | 317 |
2012-10-04 | 315 | 315 | 315 | 315 | 500 | 315 |
2012-10-03 | 318 | 318 | 317 | 317 | 200 | 317 |
2012-10-02 | 318 | 318 | 318 | 318 | 200 | 318 |
2012-10-01 | 318 | 319 | 318 | 318 | 600 | 318 |
2012-09-28 | 321 | 321 | 321 | 321 | 100 | 321 |
2012-09-27 | 322 | 322 | 320 | 320 | 900 | 320 |
2012-09-26 | 309 | 324 | 306 | 324 | 5,000 | 324 |
2012-09-25 | 331 | 331 | 326 | 330 | 6,500 | 330 |
2012-09-24 | 332 | 333 | 331 | 331 | 900 | 331 |
2012-09-21 | 327 | 330 | 327 | 329 | 1,200 | 329 |
2012-09-20 | 329 | 330 | 328 | 329 | 1,000 | 329 |
2012-09-19 | 328 | 335 | 328 | 328 | 1,600 | 328 |
2012-09-18 | 329 | 331 | 329 | 331 | 500 | 331 |
2012-09-14 | 326 | 329 | 326 | 329 | 200 | 329 |
2012-09-13 | 329 | 329 | 326 | 326 | 1,500 | 326 |
2012-09-12 | 329 | 329 | 329 | 329 | 700 | 329 |
2012-09-11 | 330 | 331 | 330 | 330 | 1,100 | 330 |
2012-09-10 | 326 | 333 | 326 | 330 | 600 | 330 |
2012-09-07 | 325 | 326 | 325 | 326 | 300 | 326 |
2012-09-05 | 326 | 326 | 325 | 325 | 900 | 325 |
2012-09-04 | 327 | 327 | 326 | 326 | 600 | 326 |
2012-09-03 | 325 | 325 | 325 | 325 | 600 | 325 |
2012-08-31 | 327 | 327 | 327 | 327 | 200 | 327 |
2012-08-30 | 323 | 327 | 322 | 327 | 1,200 | 327 |
2012-08-29 | 329 | 329 | 326 | 326 | 200 | 326 |
2012-08-28 | 323 | 323 | 323 | 323 | 600 | 323 |
2012-08-24 | 328 | 328 | 322 | 322 | 300 | 322 |
2012-08-23 | 328 | 328 | 328 | 328 | 200 | 328 |
2012-08-22 | 321 | 321 | 321 | 321 | 100 | 321 |
2012-08-21 | 333 | 333 | 315 | 318 | 5,100 | 318 |
2012-08-20 | 327 | 327 | 327 | 327 | 600 | 327 |
2012-08-16 | 327 | 327 | 327 | 327 | 100 | 327 |
2012-08-15 | 330 | 330 | 330 | 330 | 500 | 330 |
2012-08-13 | 329 | 329 | 329 | 329 | 300 | 329 |
2012-08-08 | 325 | 325 | 322 | 322 | 1,200 | 322 |
2012-08-07 | 325 | 325 | 325 | 325 | 100 | 325 |
2012-08-06 | 325 | 325 | 325 | 325 | 100 | 325 |
2012-08-02 | 327 | 327 | 327 | 327 | 300 | 327 |
2012-08-01 | 325 | 325 | 325 | 325 | 500 | 325 |
2012-07-31 | 325 | 325 | 325 | 325 | 300 | 325 |
2012-07-27 | 329 | 329 | 329 | 329 | 100 | 329 |
2012-07-26 | 329 | 329 | 329 | 329 | 100 | 329 |
2012-07-25 | 325 | 325 | 325 | 325 | 100 | 325 |
2012-07-23 | 328 | 328 | 325 | 325 | 300 | 325 |
2012-07-20 | 327 | 327 | 327 | 327 | 300 | 327 |
2012-07-18 | 326 | 326 | 325 | 325 | 400 | 325 |
2012-07-17 | 327 | 333 | 327 | 332 | 1,300 | 332 |
2012-07-13 | 331 | 331 | 331 | 331 | 100 | 331 |
2012-07-12 | 326 | 326 | 326 | 326 | 100 | 326 |
2012-07-11 | 334 | 334 | 332 | 332 | 900 | 332 |
2012-07-10 | 334 | 334 | 334 | 334 | 500 | 334 |
2012-07-09 | 328 | 334 | 328 | 334 | 1,300 | 334 |
2012-07-06 | 326 | 328 | 326 | 328 | 1,100 | 328 |
2012-07-05 | 327 | 327 | 324 | 324 | 500 | 324 |
2012-07-04 | 326 | 326 | 326 | 326 | 900 | 326 |
2012-07-03 | 328 | 329 | 326 | 326 | 700 | 326 |
2012-07-02 | 325 | 328 | 325 | 328 | 800 | 328 |
2012-06-29 | 325 | 325 | 323 | 325 | 900 | 325 |
2012-06-28 | 324 | 328 | 324 | 328 | 300 | 328 |
2012-06-27 | 323 | 325 | 323 | 325 | 700 | 325 |
2012-06-26 | 322 | 322 | 322 | 322 | 100 | 322 |
2012-06-25 | 323 | 324 | 321 | 321 | 400 | 321 |
2012-06-22 | 321 | 321 | 321 | 321 | 500 | 321 |
2012-06-21 | 320 | 321 | 320 | 320 | 300 | 320 |
2012-06-20 | 319 | 320 | 316 | 316 | 700 | 316 |
2012-06-19 | 320 | 321 | 320 | 321 | 900 | 321 |
2012-06-18 | 320 | 325 | 320 | 325 | 200 | 325 |
2012-06-15 | 320 | 320 | 320 | 320 | 1,900 | 320 |
2012-06-13 | 321 | 321 | 321 | 321 | 800 | 321 |
2012-06-12 | 323 | 323 | 323 | 323 | 500 | 323 |
2012-06-11 | 316 | 319 | 316 | 319 | 500 | 319 |
2012-06-08 | 315 | 315 | 314 | 314 | 200 | 314 |
2012-06-07 | 319 | 319 | 319 | 319 | 200 | 319 |
2012-06-06 | 314 | 314 | 314 | 314 | 200 | 314 |
2012-06-05 | 314 | 314 | 310 | 310 | 5,800 | 310 |
2012-06-04 | 317 | 317 | 314 | 315 | 800 | 315 |
2012-06-01 | 318 | 318 | 316 | 317 | 1,700 | 317 |
2012-05-31 | 318 | 320 | 318 | 318 | 1,200 | 318 |
2012-05-30 | 325 | 325 | 318 | 318 | 2,300 | 318 |
2012-05-29 | 321 | 325 | 321 | 325 | 400 | 325 |
2012-05-28 | 321 | 325 | 321 | 325 | 800 | 325 |
2012-05-25 | 325 | 325 | 325 | 325 | 100 | 325 |
2012-05-24 | 325 | 325 | 321 | 321 | 1,000 | 321 |
2012-05-23 | 325 | 326 | 325 | 325 | 600 | 325 |
2012-05-22 | 325 | 325 | 325 | 325 | 200 | 325 |
2012-05-18 | 325 | 332 | 325 | 332 | 200 | 332 |
2012-05-17 | 327 | 327 | 326 | 327 | 1,200 | 327 |
2012-05-16 | 326 | 328 | 326 | 327 | 1,700 | 327 |
2012-05-15 | 327 | 327 | 326 | 326 | 800 | 326 |
2012-05-14 | 331 | 331 | 328 | 328 | 1,600 | 328 |
2012-05-11 | 329 | 329 | 328 | 328 | 900 | 328 |
2012-05-10 | 330 | 330 | 329 | 329 | 3,800 | 329 |
2012-05-09 | 333 | 333 | 330 | 330 | 1,000 | 330 |
2012-05-08 | 338 | 339 | 325 | 329 | 3,300 | 329 |
2012-05-07 | 331 | 338 | 331 | 338 | 4,500 | 338 |
2012-05-02 | 344 | 346 | 341 | 346 | 2,700 | 346 |
2012-05-01 | 347 | 347 | 347 | 347 | 600 | 347 |
2012-04-27 | 347 | 347 | 347 | 347 | 100 | 347 |
2012-04-26 | 347 | 347 | 345 | 347 | 500 | 347 |
2012-04-25 | 345 | 346 | 345 | 346 | 200 | 346 |
2012-04-23 | 345 | 348 | 345 | 348 | 500 | 348 |
2012-04-20 | 348 | 348 | 348 | 348 | 200 | 348 |
2012-04-19 | 349 | 349 | 348 | 349 | 400 | 349 |
2012-04-17 | 343 | 349 | 343 | 349 | 2,300 | 349 |
2012-04-16 | 340 | 344 | 340 | 344 | 1,700 | 344 |
2012-04-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
2012-04-12 | 342 | 343 | 342 | 343 | 3,700 | 343 |
2012-04-10 | 347 | 347 | 346 | 346 | 400 | 346 |
2012-04-09 | 342 | 345 | 342 | 345 | 500 | 345 |
2012-04-06 | 342 | 346 | 342 | 346 | 500 | 346 |
2012-04-05 | 343 | 343 | 340 | 342 | 3,200 | 342 |
2012-04-04 | 350 | 351 | 344 | 344 | 10,000 | 344 |
2012-04-03 | 346 | 349 | 346 | 349 | 4,900 | 349 |
2012-04-02 | 349 | 350 | 346 | 349 | 2,400 | 349 |
2012-03-30 | 348 | 349 | 347 | 349 | 700 | 349 |
2012-03-29 | 344 | 347 | 340 | 347 | 800 | 347 |
2012-03-28 | 345 | 345 | 339 | 344 | 1,400 | 344 |
2012-03-27 | 345 | 345 | 344 | 344 | 2,200 | 344 |
2012-03-26 | 349 | 349 | 346 | 347 | 2,700 | 347 |
2012-03-23 | 349 | 350 | 348 | 348 | 3,000 | 348 |
2012-03-22 | 343 | 347 | 343 | 347 | 600 | 347 |
2012-03-21 | 349 | 349 | 344 | 344 | 1,700 | 344 |
2012-03-19 | 346 | 350 | 345 | 345 | 4,000 | 345 |
2012-03-16 | 346 | 346 | 344 | 344 | 3,800 | 344 |
2012-03-15 | 346 | 346 | 345 | 346 | 2,000 | 346 |
2012-03-14 | 349 | 349 | 346 | 346 | 200 | 346 |
2012-03-12 | 346 | 349 | 344 | 349 | 1,600 | 349 |
2012-03-09 | 342 | 349 | 342 | 349 | 200 | 349 |
2012-03-05 | 345 | 345 | 345 | 345 | 700 | 345 |
2012-03-02 | 345 | 345 | 345 | 345 | 300 | 345 |
2012-03-01 | 345 | 345 | 345 | 345 | 2,200 | 345 |
2012-02-29 | 344 | 350 | 344 | 350 | 1,800 | 350 |
2012-02-27 | 355 | 355 | 351 | 351 | 600 | 351 |
2012-02-24 | 349 | 350 | 349 | 350 | 700 | 350 |
2012-02-23 | 347 | 349 | 347 | 349 | 600 | 349 |
2012-02-22 | 347 | 347 | 345 | 347 | 800 | 347 |
2012-02-21 | 350 | 350 | 350 | 350 | 1,200 | 350 |
2012-02-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2012-02-17 | 347 | 353 | 347 | 350 | 1,500 | 350 |
2012-02-16 | 345 | 347 | 345 | 347 | 1,300 | 347 |
2012-02-14 | 350 | 350 | 350 | 350 | 100 | 350 |
2012-02-13 | 342 | 354 | 342 | 354 | 2,900 | 354 |
2012-02-10 | 345 | 353 | 345 | 353 | 600 | 353 |
2012-02-08 | 355 | 355 | 348 | 348 | 1,200 | 348 |
2012-02-07 | 355 | 355 | 355 | 355 | 500 | 355 |
2012-02-06 | 356 | 357 | 351 | 352 | 1,000 | 352 |
2012-02-03 | 350 | 366 | 350 | 366 | 3,500 | 366 |
2012-02-02 | 345 | 345 | 345 | 345 | 100 | 345 |
2012-01-31 | 343 | 343 | 343 | 343 | 100 | 343 |
2012-01-30 | 347 | 347 | 345 | 345 | 300 | 345 |
2012-01-27 | 343 | 347 | 343 | 347 | 400 | 347 |
2012-01-26 | 348 | 348 | 343 | 343 | 300 | 343 |
2012-01-25 | 348 | 348 | 341 | 343 | 1,400 | 343 |
2012-01-24 | 342 | 342 | 342 | 342 | 200 | 342 |
2012-01-23 | 340 | 350 | 340 | 350 | 3,300 | 350 |
2012-01-20 | 341 | 342 | 340 | 342 | 1,200 | 342 |
2012-01-19 | 335 | 335 | 334 | 334 | 200 | 334 |
2012-01-18 | 339 | 340 | 339 | 339 | 900 | 339 |
2012-01-17 | 340 | 340 | 338 | 339 | 500 | 339 |
2012-01-16 | 340 | 340 | 332 | 340 | 1,700 | 340 |
2012-01-13 | 337 | 338 | 337 | 338 | 700 | 338 |
2012-01-12 | 338 | 339 | 331 | 338 | 600 | 338 |
2012-01-11 | 336 | 336 | 336 | 336 | 400 | 336 |
2012-01-10 | 330 | 337 | 329 | 337 | 3,000 | 337 |
2012-01-06 | 329 | 335 | 329 | 329 | 500 | 329 |
2012-01-05 | 329 | 329 | 328 | 328 | 300 | 328 |
2012-01-04 | 324 | 324 | 324 | 324 | 200 | 324 |
分割・併合履歴 : なし