1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 2012年

9973 (株)小僧寿し 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
2012-12-2826026025525837,530221.38
2012-12-2725426125426044,755223.09
2012-12-26250261250256101,552219.66
2012-12-25272273268269123,829230.81
2012-12-2127227226626866,330229.96
2012-12-2027327427027239,035233.39
2012-12-1926627426527187,503232.53
2012-12-1826026626026553,586227.38
2012-12-17262263259259108,877222.23
2012-12-1426826826026085,095223.09
2012-12-1326927026426880,981229.96
2012-12-1226927226926944,755230.81
2012-12-11272274264272138,580233.39
2012-12-1027027527027474,859235.10
2012-12-0727727927427577,770235.96
2012-12-0627827927427767,032237.68
2012-12-05281281277280111,988240.25
2012-12-0428028227828054,489240.25
2012-12-0327928027728030,706240.25
2012-11-3027927927327956,195239.40
2012-11-2927827927627867,735238.54
2012-11-2828128227727762,517237.68
2012-11-2728828828028039,938240.25
2012-11-2627928627928460,510243.69
2012-11-2228228427728338,734242.83
2012-11-21292292279284127,442243.69
2012-11-20291294283291117,206249.69
2012-11-19288294285290110,282248.83
2012-11-1627127527127564,223235.96
2012-11-15269283269270102,254231.67
2012-11-14284284259261141,290223.95
2012-11-13288296278284137,376243.69
2012-11-12319324298304170,993260.85
2012-11-0934434432733749,873289.16
2012-11-0834934933934420,471295.17
2012-11-0733535633234961,915299.46
2012-11-0635035433533586,600287.45
2012-11-05361365345355133,563304.61
2012-11-02360364353361117,407309.75
2012-11-01344357338353186,446302.89
2012-10-31332343331342133,864293.45
2012-10-3032833632533078,974283.16
2012-10-2932732831932878,974281.44
2012-10-2631632731632099,545274.57
2012-10-2530731430031080,178265.99
2012-10-2430731230430685,095262.56
2012-10-23335335306314143,397269.43
2012-10-22338341325331335,563284.01
2012-10-19280343280323788,433277.15
2012-10-18284285267278257,693238.54
2012-10-17303303285289126,137247.98
2012-10-1630030330030186,600258.27
2012-10-1530130430030169,541258.27
2012-10-1230630629730162,918258.27
2012-10-1131231230730754,389263.42
2012-10-1031831831231239,236267.71
2012-10-0931431531031370,344268.57
2012-10-05323325315320128,947274.57
2012-10-04336349321321102,054275.43
2012-10-03326350326340115,099291.74
2012-10-0234934932632672,752279.72
2012-10-01352352342348177,114298.60
2012-09-28391391362364160,958312.33
2012-09-27399405384390117,206334.64
2012-09-2641041039640476,766346.65
2012-09-25438442414417195,477357.81
2012-09-24393427391426168,484365.53
2012-09-2139741238939071,147334.64
2012-09-2042142740740882,887350.08
2012-09-19414430412417117,206357.81
2012-09-18439439404410233,008351.80
2012-09-14445478440440263,714377.54
2012-09-1343544042843987,604376.68
2012-09-12405444405438317,300375.82
2012-09-11396407384404205,011346.65
2012-09-10372403368403238,125345.79
2012-09-0736437636436974,960316.62
2012-09-06373401352361393,263309.75
2012-09-0537937935436660,811314.04
2012-09-0437437836537749,170323.48
2012-09-03378382363374131,656320.91
2012-08-3135236233936252,382310.61
2012-08-3037237235035181,984301.17
2012-08-29349385349374387,242320.91
2012-08-28334354334343124,331294.31
2012-08-2732433332132932,613282.30
2012-08-2432232631831828,398272.86
2012-08-2333633631932361,011277.15
2012-08-2234134233633725,488289.16
2012-08-2134334533534147,665292.59
2012-08-2033334833334053,184291.74
2012-08-17338354335335126,940287.45
2012-08-16339349326327104,362280.58
2012-08-1534836334134189,811292.59
2012-08-14337368334352301,946302.03
2012-08-13337393335336899,518288.30
2012-08-10333344328335268,631287.45
2012-08-092963622953411,625,935292.59
2012-08-0828428427728226,492241.97
2012-08-0727728427728418,364243.69
2012-08-06281296273278102,054238.54
2012-08-0327527526526835,724229.96
2012-08-0228229027527552,582235.96
2012-08-0127428127027990,514239.40
2012-07-31293301277290151,324248.83
2012-07-30269299264298362,757255.70
2012-07-27236287233262390,955224.81
2012-07-262352432302436,523208.51
2012-07-252352452312358,128201.64
2012-07-2423626021324067,133205.93
2012-07-2324425323623622,177202.50
2012-07-2026026424924943,150213.65
2012-07-19261277250269108,376230.81
2012-07-18236269236269255,987230.81
2012-07-1722623622423335,222199.92
2012-07-1322323021923014,751197.35
2012-07-1222623822523015,253197.35
2012-07-1123924221623530,305201.64
2012-07-1024124323623945,257205.07
2012-07-0923424223223953,285205.07
2012-07-0622623922622988,908196.49
2012-07-05211236211224213,038192.20
2012-07-0420620820220824,585178.47
2012-07-0320420420220214,149173.33
2012-07-0220720720320512,744175.90
2012-06-2920620720220711,239177.62
2012-06-2820721020420423,582175.04
2012-06-2720520619720552,683175.90
2012-06-2620721120220327,696174.18
2012-06-2521721721121235,423181.91
2012-06-2222322521622030,004188.77
2012-06-2122023121922541,243193.06
2012-06-2022623921722857,700195.63
2012-06-19209245207231283,784198.21
2012-06-1819320919020827,395178.47
2012-06-1520320319819825,689169.89
2012-06-1420920920520525,187175.90
2012-06-1321421420921145,759181.05
2012-06-1221821820921432,814183.62
2012-06-1121922421521939,035187.91
2012-06-0822622620121084,392180.19
2012-06-0723123122222742,447194.78
2012-06-0624024022423235,222199.07
2012-06-0523323522022965,627196.49
2012-06-04248257234235107,372201.64
2012-06-0126527525126495,832226.52
2012-05-3126027525325791,517220.52
2012-05-30274282254257187,048220.52
2012-05-29279279260274123,528235.10
2012-05-2828328727627692,220236.82
2012-05-25282290275280151,224240.25
2012-05-24255296255285720,898244.54
2012-05-2326526725225263,922216.23
2012-05-22236272235261337,369223.95
2012-05-21224282224260514,884223.09
2012-05-1822022521422449,170192.20
2012-05-1723424222422795,029194.78
2012-05-16222251220224354,428192.20
2012-05-15238238204213298,836182.76
2012-05-14276279232242428,084207.65
2012-05-11323338254256777,495219.66
2012-05-10330336306323625,167277.15
2012-05-092983462943461,419,319296.88
2012-05-08301307279293456,582251.41
2012-05-073213552993091,411,291265.14
2012-05-022493322493091,532,210265.14
2012-05-01243258237252143,798216.23
2012-04-27244250236241320,611206.79
2012-04-26229238220229165,574196.49
2012-04-25214254214233897,109199.92
2012-04-24201212201211139,483181.05
2012-04-23203217201201414,938172.47
2012-04-20196205196204281,476175.04
2012-04-19188206186198279,469169.89
2012-04-1818418818018631,610159.60
2012-04-1718919018118479,275157.88
2012-04-1618819318519148,167163.89
2012-04-1318918918518933,115162.17
2012-04-1218019017918847,665161.31
2012-04-11190190176184111,386157.88
2012-04-10185196176189238,326162.17
2012-04-09170195164192206,215164.75
2012-04-06159191159177640,721151.87
2012-04-0515415915415720,070134.71
2012-04-0415315615215618,063133.86
2012-04-031501531501528,028130.42
2012-04-0214815014515021,073128.71
2012-03-301491491471499,533127.85
2012-03-291511511501502,007128.71
2012-03-281501501501506,021128.71
2012-03-2714515114514616,557125.28
2012-03-261451471451467,526125.28
2012-03-2314914914614720,571126.13
2012-03-2215415414915212,543130.42
2012-03-2116216215215511,540133
2012-03-1916416416016036,125137.29
2012-03-1616616615515850,676135.57
2012-03-15156170156166107,372142.44
2012-03-1414915614915668,236133.86
2012-03-13145149145149145,003127.85
2012-03-12139151139145133,964124.42
2012-03-0913714013714011,540120.13
2012-03-0813713713513731,108117.55
2012-03-071361371361376,021117.55
2012-03-0613713813513718,063117.55
2012-03-0513813913713938,132119.27
2012-03-0214414413714164,724120.98
2012-03-0114214314214311,038122.70
2012-02-2914414514314326,592122.70
2012-02-2814514514314515,554124.42
2012-02-2714514714514529,101124.42
2012-02-2414514514314542,146124.42
2012-02-23142149142149143,497127.85
2012-02-2214414414214343,150122.70
2012-02-2114314414314462,717123.56
2012-02-2014514514314588,808124.42
2012-02-1714514614514546,160124.42
2012-02-16145148143147190,661126.13
2012-02-15149155143148265,420126.99
2012-02-1417017216716963,219145.01
2012-02-13169169159166225,783142.44
2012-02-1017417917417726,592151.87
2012-02-0917417617217231,108147.58
2012-02-08182185171178113,895152.73
2012-02-07199199181181151,525155.31
2012-02-06184207179198345,698169.89
2012-02-03174189167184202,703157.88
2012-02-0217017016016721,073143.29
2012-02-011641701641709,533145.87
2012-01-3116217116016332,613139.86
2012-01-3016916915816248,669139
2012-01-2717517716816950,174145.01
2012-01-26171182169174113,393149.30
2012-01-2516517116516931,108145.01
2012-01-241581631581636,523139.86
2012-01-2315815815715710,035134.71
2012-01-2015815915315921,073136.43
2012-01-191561591561596,523136.43
2012-01-1816616715315929,603136.43
2012-01-171591641591644,516140.72
2012-01-1615915915515712,543134.71
2012-01-1316316515016266,731139
2012-01-12172176163163150,020139.86
2012-01-11154204151174449,056149.30
2012-01-10149154149154106,870132.14
2012-01-0614814914614911,038127.85
2012-01-0515115215115214,550130.42
2012-01-041471491471492,509127.85

分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株