9619 (株)イチネン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	512	515	509	510	40,400	510
2012-12-27	504	508	503	508	43,300	508
2012-12-26	502	503	494	500	21,600	500
2012-12-25	508	509	500	502	46,000	502
2012-12-21	510	512	501	503	74,700	503
2012-12-20	510	512	498	510	182,900	510
2012-12-19	487	489	483	489	38,900	489
2012-12-18	484	490	483	483	33,400	483
2012-12-17	487	487	477	484	47,200	484
2012-12-14	476	487	476	482	54,500	482
2012-12-13	490	490	480	480	68,200	480
2012-12-12	469	473	467	471	9,100	471
2012-12-11	473	474	464	465	28,100	465
2012-12-10	477	477	472	473	14,700	473
2012-12-07	480	480	472	472	24,100	472
2012-12-06	479	480	473	480	20,900	480
2012-12-05	472	479	471	479	8,600	479
2012-12-04	473	480	471	472	23,700	472
2012-12-03	476	476	469	474	16,200	474
2012-11-30	479	481	470	470	12,000	470
2012-11-29	483	484	475	475	15,300	475
2012-11-28	479	481	476	476	15,000	476
2012-11-27	470	479	467	479	22,300	479
2012-11-26	469	470	463	466	15,700	466
2012-11-22	468	470	461	463	17,500	463
2012-11-21	460	465	458	460	10,900	460
2012-11-20	465	467	450	460	19,000	460
2012-11-19	457	467	457	465	12,600	465
2012-11-16	452	461	444	452	31,400	452
2012-11-15	439	449	439	444	12,800	444
2012-11-14	440	443	438	439	17,100	439
2012-11-13	438	440	435	438	14,700	438
2012-11-12	457	457	429	438	29,600	438
2012-11-09	458	463	447	453	52,600	453
2012-11-08	466	479	462	470	13,700	470
2012-11-07	474	475	465	466	12,100	466
2012-11-06	477	481	468	473	15,300	473
2012-11-05	490	490	483	485	4,800	485
2012-11-02	485	492	481	492	27,100	492
2012-11-01	480	483	473	483	16,700	483
2012-10-31	461	485	461	484	41,100	484
2012-10-30	486	489	450	450	26,400	450
2012-10-29	487	488	483	488	18,400	488
2012-10-26	483	487	476	487	23,300	487
2012-10-25	473	483	461	483	35,400	483
2012-10-24	469	473	467	473	10,700	473
2012-10-23	468	473	466	472	27,000	472
2012-10-22	458	468	458	468	13,000	468
2012-10-19	465	465	462	465	12,700	465
2012-10-18	461	469	461	466	19,600	466
2012-10-17	464	468	456	465	36,000	465
2012-10-16	449	465	449	464	53,000	464
2012-10-15	443	448	443	448	14,600	448
2012-10-12	443	445	442	442	4,800	442
2012-10-11	444	445	441	443	10,600	443
2012-10-10	450	451	444	446	18,700	446
2012-10-09	450	453	444	450	21,100	450
2012-10-05	442	449	435	448	19,000	448
2012-10-04	442	442	438	439	7,700	439
2012-10-03	435	446	434	441	19,800	441
2012-10-02	431	435	431	433	5,500	433
2012-10-01	443	443	429	432	11,600	432
2012-09-28	454	454	440	440	10,100	440
2012-09-27	430	455	430	452	13,000	452
2012-09-26	431	447	431	438	22,700	438
2012-09-25	455	458	452	454	37,300	454
2012-09-24	459	459	451	459	22,800	459
2012-09-21	460	463	452	459	30,500	459
2012-09-20	460	465	455	462	24,500	462
2012-09-19	460	465	460	460	25,500	460
2012-09-18	454	460	451	460	65,100	460
2012-09-14	452	452	443	448	36,500	448
2012-09-13	438	445	438	445	13,700	445
2012-09-12	435	448	435	448	25,900	448
2012-09-11	428	437	427	437	10,800	437
2012-09-10	429	430	427	428	9,500	428
2012-09-07	420	429	420	429	25,800	429
2012-09-06	425	425	419	419	14,300	419
2012-09-05	423	424	419	424	18,500	424
2012-09-04	425	426	420	421	12,400	421
2012-09-03	421	429	421	424	17,000	424
2012-08-31	418	425	418	421	11,300	421
2012-08-30	421	422	419	419	7,900	419
2012-08-29	418	419	418	418	6,400	418
2012-08-28	417	422	415	418	15,800	418
2012-08-27	417	418	415	415	10,000	415
2012-08-24	419	419	415	415	9,500	415
2012-08-23	421	424	421	421	14,300	421
2012-08-22	420	424	418	424	10,800	424
2012-08-21	415	420	415	419	9,200	419
2012-08-20	417	417	415	415	11,500	415
2012-08-17	421	421	415	417	24,900	417
2012-08-16	420	420	416	419	16,300	419
2012-08-15	422	422	416	417	22,700	417
2012-08-14	420	423	418	421	16,100	421
2012-08-13	418	418	416	418	4,100	418
2012-08-10	422	423	414	417	29,100	417
2012-08-09	422	423	420	423	9,900	423
2012-08-08	418	424	418	424	18,200	424
2012-08-07	417	420	417	419	6,800	419
2012-08-06	418	418	416	417	6,000	417
2012-08-03	414	419	414	414	5,800	414
2012-08-02	415	422	414	422	12,300	422
2012-08-01	412	418	412	415	5,300	415
2012-07-31	419	419	414	414	6,000	414
2012-07-30	406	420	406	420	7,000	420
2012-07-27	409	411	406	406	7,500	406
2012-07-26	402	405	397	405	12,100	405
2012-07-25	403	406	395	395	29,100	395
2012-07-24	412	412	403	403	14,800	403
2012-07-23	416	418	410	410	9,700	410
2012-07-20	422	423	415	415	7,900	415
2012-07-19	426	426	421	423	8,500	423
2012-07-18	424	424	421	421	7,700	421
2012-07-17	425	429	421	421	12,400	421
2012-07-13	423	429	423	425	9,000	425
2012-07-12	427	427	422	422	20,000	422
2012-07-11	421	427	420	425	6,400	425
2012-07-10	427	433	420	420	8,800	420
2012-07-09	420	426	419	424	10,700	424
2012-07-06	431	438	426	426	17,400	426
2012-07-05	435	438	431	434	7,500	434
2012-07-04	438	440	437	439	11,600	439
2012-07-03	427	436	427	435	16,400	435
2012-07-02	433	433	425	429	9,700	429
2012-06-29	428	437	424	431	16,400	431
2012-06-28	418	428	418	428	15,500	428
2012-06-27	416	418	413	418	14,100	418
2012-06-26	412	414	410	412	14,400	412
2012-06-25	416	417	412	412	15,700	412
2012-06-22	415	417	410	410	14,800	410
2012-06-21	415	416	412	415	7,400	415
2012-06-20	411	415	411	412	6,400	412
2012-06-19	414	416	409	409	7,600	409
2012-06-18	415	415	409	414	6,400	414
2012-06-15	410	413	406	406	11,900	406
2012-06-14	413	413	406	410	4,800	410
2012-06-13	413	413	409	410	6,900	410
2012-06-12	402	415	402	415	10,500	415
2012-06-11	405	409	405	405	10,600	405
2012-06-08	420	420	400	401	44,200	401
2012-06-07	411	419	403	419	15,300	419
2012-06-06	404	409	403	409	11,100	409
2012-06-05	399	400	394	400	12,000	400
2012-06-04	400	401	395	396	25,100	396
2012-06-01	402	405	401	404	11,600	404
2012-05-31	405	408	403	405	14,700	405
2012-05-30	419	419	407	419	12,600	419
2012-05-29	395	425	395	419	27,200	419
2012-05-28	398	402	395	402	13,100	402
2012-05-25	403	403	397	398	10,100	398
2012-05-24	394	397	393	397	12,900	397
2012-05-23	402	406	397	397	17,000	397
2012-05-22	400	403	398	403	11,900	403
2012-05-21	400	404	397	399	15,900	399
2012-05-18	405	414	401	404	14,000	404
2012-05-17	410	416	407	410	15,700	410
2012-05-16	423	423	410	416	24,300	416
2012-05-15	404	424	404	419	44,200	419
2012-05-14	415	416	400	403	31,300	403
2012-05-11	420	420	415	415	11,700	415
2012-05-10	420	423	415	419	13,100	419
2012-05-09	431	431	424	424	10,800	424
2012-05-08	425	436	425	433	22,400	433
2012-05-07	429	437	429	433	19,200	433
2012-05-02	440	440	434	439	22,400	439
2012-05-01	437	441	425	425	25,000	425
2012-04-27	439	439	433	437	18,900	437
2012-04-26	438	440	436	439	29,900	439
2012-04-25	436	438	432	437	38,000	437
2012-04-24	420	423	417	420	14,400	420
2012-04-23	427	428	421	422	12,100	422
2012-04-20	423	428	423	427	9,600	427
2012-04-19	426	431	426	427	6,800	427
2012-04-18	426	433	424	424	20,200	424
2012-04-17	426	426	419	419	16,300	419
2012-04-16	435	435	427	427	23,100	427
2012-04-13	425	436	425	435	21,500	435
2012-04-12	427	432	422	423	13,100	423
2012-04-11	416	430	414	430	32,200	430
2012-04-10	415	428	415	423	22,600	423
2012-04-09	413	420	411	415	14,000	415
2012-04-06	411	417	407	417	16,300	417
2012-04-05	408	416	405	414	22,000	414
2012-04-04	420	422	407	410	40,800	410
2012-04-03	426	428	420	423	24,400	423
2012-04-02	435	435	428	428	26,100	428
2012-03-30	430	434	430	430	16,900	430
2012-03-29	426	435	425	432	24,000	432
2012-03-28	430	434	423	429	87,700	429
2012-03-27	445	449	442	449	139,600	449
2012-03-26	444	448	442	442	45,300	442
2012-03-23	440	444	437	440	64,600	440
2012-03-22	444	449	441	443	94,200	443
2012-03-21	467	469	460	460	27,700	460
2012-03-19	465	468	464	466	29,100	466
2012-03-16	460	464	458	463	30,200	463
2012-03-15	454	461	454	458	28,300	458
2012-03-14	456	461	454	454	34,300	454
2012-03-13	455	457	454	454	18,200	454
2012-03-12	454	458	451	455	17,800	455
2012-03-09	453	454	448	452	68,900	452
2012-03-08	450	452	448	451	23,500	451
2012-03-07	446	450	446	448	27,700	448
2012-03-06	450	451	447	448	15,700	448
2012-03-05	449	451	448	448	13,800	448
2012-03-02	445	449	442	446	14,200	446
2012-03-01	446	452	441	442	20,900	442
2012-02-29	453	455	444	446	30,200	446
2012-02-28	444	450	444	450	24,600	450
2012-02-27	445	447	444	444	26,600	444
2012-02-24	441	445	440	444	16,400	444
2012-02-23	440	445	433	444	27,800	444
2012-02-22	436	444	432	440	39,100	440
2012-02-21	430	440	430	434	42,400	434
2012-02-20	430	432	429	429	12,200	429
2012-02-17	426	430	426	429	16,200	429
2012-02-16	426	428	425	426	16,300	426
2012-02-15	425	427	425	427	25,700	427
2012-02-14	424	425	420	425	31,900	425
2012-02-13	419	422	419	420	29,400	420
2012-02-10	427	427	418	419	27,100	419
2012-02-09	423	426	420	425	47,100	425
2012-02-08	420	423	419	423	23,200	423
2012-02-07	420	422	419	420	9,000	420
2012-02-06	422	422	419	419	18,300	419
2012-02-03	421	421	417	418	26,500	418
2012-02-02	413	414	412	414	32,800	414
2012-02-01	415	415	412	412	14,100	412
2012-01-31	415	415	412	412	8,200	412
2012-01-30	413	414	410	412	9,100	412
2012-01-27	410	413	410	410	9,900	410
2012-01-26	411	412	409	410	12,400	410
2012-01-25	409	413	409	411	17,200	411
2012-01-24	408	410	407	408	11,000	408
2012-01-23	404	409	404	407	16,200	407
2012-01-20	403	403	400	403	17,400	403
2012-01-19	400	401	400	400	10,100	400
2012-01-18	402	402	398	398	10,100	398
2012-01-17	398	400	398	400	3,700	400
2012-01-16	400	401	395	398	16,700	398
2012-01-13	398	400	398	400	8,000	400
2012-01-12	399	400	395	395	8,800	395
2012-01-11	399	402	397	399	9,900	399
2012-01-10	390	406	390	394	36,500	394
2012-01-06	393	394	388	390	24,900	390
2012-01-05	399	399	395	395	10,600	395
2012-01-04	398	402	397	399	30,800	399

分割・併合履歴： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9619 (株)イチネンホールディングス の時系列データ [2012年度]

9619 (株)イチネンホールディングスの時系列データ [2012年度]