アニコム ホールディングス(8715)の株価時系列情報
アニコム ホールディングス(8715)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 531 | 542 | 528 | 528 | 1,800 |
2011/12/29 | 520 | 550 | 520 | 540 | 2,400 |
2011/12/28 | 520 | 530 | 520 | 520 | 600 |
2011/12/27 | 525 | 536 | 523 | 530 | 2,800 |
2011/12/26 | 563 | 567 | 521 | 527 | 19,100 |
2011/12/22 | 555 | 555 | 513 | 546 | 50,700 |
2011/12/21 | 535 | 560 | 535 | 554 | 5,400 |
2011/12/20 | 525 | 543 | 525 | 533 | 1,600 |
2011/12/19 | 520 | 545 | 520 | 535 | 3,600 |
2011/12/16 | 520 | 529 | 520 | 520 | 3,000 |
2011/12/15 | 520 | 520 | 508 | 510 | 1,100 |
2011/12/14 | 510 | 520 | 509 | 520 | 2,800 |
2011/12/13 | 498 | 510 | 495 | 508 | 3,700 |
2011/12/12 | 498 | 518 | 498 | 508 | 1,200 |
2011/12/09 | 494 | 510 | 494 | 508 | 1,800 |
2011/12/08 | 494 | 508 | 490 | 500 | 2,200 |
2011/12/07 | 505 | 520 | 484 | 495 | 19,200 |
2011/12/06 | 504 | 520 | 503 | 515 | 6,300 |
2011/12/05 | 520 | 530 | 494 | 496 | 16,600 |
2011/12/02 | 528 | 529 | 519 | 528 | 3,200 |
2011/12/01 | 515 | 522 | 515 | 518 | 4,900 |
2011/11/30 | 515 | 519 | 515 | 515 | 2,600 |
2011/11/29 | 496 | 515 | 496 | 515 | 2,600 |
2011/11/28 | 500 | 510 | 497 | 497 | 2,400 |
2011/11/25 | 510 | 510 | 490 | 510 | 11,700 |
2011/11/24 | 490 | 509 | 490 | 495 | 5,800 |
2011/11/22 | 495 | 500 | 486 | 486 | 30,500 |
2011/11/21 | 500 | 500 | 480 | 485 | 10,900 |
2011/11/18 | 500 | 509 | 500 | 502 | 2,900 |
2011/11/17 | 500 | 520 | 498 | 505 | 2,600 |
2011/11/16 | 550 | 550 | 516 | 516 | 3,600 |
2011/11/15 | 563 | 563 | 562 | 562 | 300 |
2011/11/14 | 565 | 565 | 562 | 562 | 800 |
2011/11/11 | 551 | 566 | 545 | 550 | 1,700 |
2011/11/10 | 571 | 573 | 550 | 550 | 2,000 |
2011/11/09 | 549 | 569 | 549 | 569 | 1,500 |
2011/11/08 | 569 | 569 | 569 | 569 | 500 |
2011/11/07 | 580 | 580 | 549 | 549 | 2,000 |
2011/11/04 | 562 | 570 | 560 | 570 | 2,100 |
2011/11/02 | 610 | 610 | 551 | 552 | 8,800 |
2011/11/01 | 606 | 606 | 574 | 593 | 7,100 |
2011/10/31 | 604 | 608 | 598 | 608 | 1,700 |
2011/10/28 | 647 | 649 | 572 | 600 | 7,200 |
2011/10/27 | 629 | 635 | 621 | 633 | 10,300 |
2011/10/26 | 621 | 626 | 619 | 625 | 6,500 |
2011/10/25 | 605 | 605 | 599 | 602 | 10,400 |
2011/10/24 | 540 | 576 | 536 | 570 | 5,300 |
2011/10/21 | 539 | 550 | 520 | 530 | 5,600 |
2011/10/20 | 524 | 535 | 524 | 535 | 1,300 |
2011/10/19 | 520 | 524 | 515 | 524 | 700 |
2011/10/18 | 518 | 525 | 515 | 520 | 2,600 |
2011/10/17 | 524 | 527 | 520 | 522 | 2,200 |
2011/10/14 | 525 | 525 | 507 | 515 | 700 |
2011/10/13 | 515 | 525 | 515 | 525 | 800 |
2011/10/12 | 505 | 515 | 505 | 505 | 1,900 |
2011/10/11 | 513 | 523 | 510 | 515 | 6,800 |
2011/10/07 | 500 | 527 | 500 | 523 | 3,700 |
2011/10/06 | 500 | 510 | 500 | 500 | 2,600 |
2011/10/05 | 501 | 501 | 499 | 500 | 2,700 |
2011/10/04 | 516 | 516 | 490 | 500 | 6,400 |
2011/10/03 | 485 | 515 | 484 | 515 | 2,600 |
2011/09/30 | 467 | 484 | 467 | 484 | 5,900 |
2011/09/29 | 484 | 488 | 462 | 480 | 10,500 |
2011/09/28 | 504 | 505 | 502 | 502 | 800 |
2011/09/28 | 1 -> 4.00 分割 | ||||
2011/09/27 | 2,007 | 2,082 | 2,005 | 2,010 | 2,000 |
2011/09/26 | 2,225 | 2,225 | 2,086 | 2,086 | 3,800 |
2011/09/22 | 2,077 | 2,077 | 2,022 | 2,025 | 1,200 |
2011/09/21 | 2,100 | 2,100 | 2,051 | 2,077 | 1,100 |
2011/09/20 | 2,150 | 2,200 | 2,100 | 2,100 | 1,600 |
2011/09/16 | 2,150 | 2,199 | 2,140 | 2,150 | 1,900 |
2011/09/15 | 2,100 | 2,150 | 2,100 | 2,135 | 1,100 |
2011/09/14 | 2,225 | 2,230 | 2,051 | 2,085 | 7,600 |
2011/09/13 | 2,200 | 2,200 | 2,151 | 2,175 | 1,100 |
2011/09/12 | 2,230 | 2,249 | 2,151 | 2,151 | 1,400 |
2011/09/09 | 2,289 | 2,300 | 2,210 | 2,230 | 3,400 |
2011/09/08 | 2,260 | 2,270 | 2,260 | 2,270 | 600 |
2011/09/07 | 2,270 | 2,270 | 2,255 | 2,269 | 1,900 |
2011/09/06 | 2,270 | 2,270 | 2,258 | 2,270 | 1,300 |
2011/09/05 | 2,301 | 2,320 | 2,300 | 2,305 | 700 |
2011/09/02 | 2,360 | 2,360 | 2,305 | 2,305 | 1,300 |
2011/09/01 | 2,283 | 2,383 | 2,264 | 2,345 | 3,600 |
2011/08/31 | 2,441 | 2,466 | 2,370 | 2,383 | 12,500 |
2011/08/30 | 2,551 | 2,551 | 2,540 | 2,541 | 600 |
2011/08/29 | 2,595 | 2,595 | 2,550 | 2,550 | 300 |
2011/08/26 | 2,600 | 2,600 | 2,580 | 2,595 | 1,100 |
2011/08/25 | 2,577 | 2,590 | 2,577 | 2,580 | 3,600 |
2011/08/24 | 2,540 | 2,570 | 2,501 | 2,501 | 800 |
2011/08/23 | 2,540 | 2,550 | 2,522 | 2,540 | 1,400 |
2011/08/22 | 2,535 | 2,560 | 2,520 | 2,540 | 1,300 |
2011/08/19 | 2,545 | 2,551 | 2,535 | 2,535 | 2,200 |
2011/08/18 | 2,550 | 2,590 | 2,546 | 2,550 | 2,100 |
2011/08/17 | 2,519 | 2,530 | 2,500 | 2,530 | 800 |
2011/08/16 | 2,579 | 2,579 | 2,506 | 2,550 | 3,600 |
2011/08/15 | 2,549 | 2,549 | 2,400 | 2,492 | 9,200 |
2011/08/12 | 2,556 | 2,579 | 2,380 | 2,400 | 12,900 |
2011/08/11 | 2,605 | 2,655 | 2,550 | 2,655 | 5,400 |
2011/08/10 | 2,700 | 2,700 | 2,655 | 2,655 | 800 |
2011/08/09 | 2,690 | 2,690 | 2,605 | 2,625 | 1,700 |
2011/08/08 | 2,750 | 2,750 | 2,651 | 2,690 | 1,000 |
2011/08/05 | 2,800 | 2,801 | 2,770 | 2,780 | 1,100 |
2011/08/04 | 2,848 | 2,848 | 2,840 | 2,847 | 900 |
2011/08/03 | 2,859 | 2,859 | 2,781 | 2,848 | 1,400 |
2011/08/02 | 2,858 | 2,858 | 2,820 | 2,845 | 1,700 |
2011/08/01 | 2,800 | 2,834 | 2,800 | 2,834 | 1,400 |
2011/07/29 | 2,770 | 2,813 | 2,770 | 2,798 | 900 |
2011/07/28 | 2,780 | 2,795 | 2,761 | 2,770 | 1,200 |
2011/07/27 | 2,788 | 2,800 | 2,780 | 2,800 | 1,600 |
2011/07/26 | 2,804 | 2,830 | 2,785 | 2,785 | 3,100 |
2011/07/25 | 2,819 | 2,848 | 2,801 | 2,803 | 4,200 |
2011/07/22 | 2,881 | 2,881 | 2,820 | 2,820 | 7,400 |
2011/07/21 | 2,860 | 2,886 | 2,860 | 2,881 | 4,700 |
2011/07/20 | 2,846 | 2,855 | 2,845 | 2,855 | 2,900 |
2011/07/19 | 2,820 | 2,895 | 2,819 | 2,846 | 4,000 |
2011/07/15 | 2,880 | 2,880 | 2,820 | 2,820 | 3,700 |
2011/07/14 | 2,964 | 2,964 | 2,800 | 2,880 | 8,200 |
2011/07/13 | 2,970 | 2,998 | 2,960 | 2,998 | 1,500 |
2011/07/12 | 2,966 | 2,998 | 2,950 | 2,988 | 4,500 |
2011/07/11 | 2,998 | 3,150 | 2,991 | 3,020 | 14,100 |
2011/07/08 | 2,970 | 2,989 | 2,970 | 2,980 | 1,100 |
2011/07/07 | 2,951 | 2,970 | 2,950 | 2,970 | 2,000 |
2011/07/06 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
2011/07/05 | 2,952 | 2,952 | 2,947 | 2,947 | 300 |
2011/07/04 | 2,997 | 3,000 | 2,945 | 3,000 | 3,700 |
2011/07/01 | 2,947 | 2,947 | 2,947 | 2,947 | 300 |
2011/06/30 | 3,000 | 3,000 | 2,946 | 2,946 | 1,700 |
2011/06/29 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
2011/06/28 | 2,980 | 3,000 | 2,950 | 2,950 | 1,500 |
2011/06/27 | 3,000 | 3,000 | 2,980 | 2,980 | 3,600 |
2011/06/24 | 2,980 | 3,000 | 2,970 | 3,000 | 8,100 |
2011/06/23 | 2,949 | 2,980 | 2,949 | 2,980 | 1,700 |
2011/06/22 | 2,906 | 2,948 | 2,906 | 2,948 | 600 |
2011/06/21 | 2,925 | 2,932 | 2,915 | 2,915 | 800 |
2011/06/20 | 2,900 | 2,949 | 2,900 | 2,949 | 900 |
2011/06/17 | 2,881 | 2,881 | 2,875 | 2,875 | 500 |
2011/06/16 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2011/06/15 | 2,905 | 2,905 | 2,880 | 2,880 | 600 |
2011/06/14 | 2,895 | 2,905 | 2,890 | 2,905 | 2,000 |
2011/06/13 | 2,930 | 2,930 | 2,910 | 2,910 | 300 |
2011/06/10 | 2,890 | 2,900 | 2,890 | 2,900 | 1,900 |
2011/06/09 | 2,850 | 2,860 | 2,850 | 2,860 | 300 |
2011/06/08 | 2,845 | 2,848 | 2,845 | 2,848 | 200 |
2011/06/07 | 2,830 | 2,850 | 2,830 | 2,830 | 2,000 |
2011/06/06 | 2,872 | 2,876 | 2,831 | 2,855 | 3,500 |
2011/06/03 | 2,900 | 2,950 | 2,900 | 2,950 | 500 |
2011/06/02 | 2,913 | 2,913 | 2,857 | 2,857 | 800 |
2011/06/01 | 2,905 | 2,905 | 2,895 | 2,900 | 1,500 |
2011/05/31 | 2,920 | 2,920 | 2,865 | 2,865 | 900 |
2011/05/30 | 2,890 | 2,936 | 2,886 | 2,901 | 3,500 |
2011/05/27 | 3,000 | 3,000 | 2,940 | 2,990 | 5,300 |
2011/05/26 | 2,990 | 3,010 | 2,950 | 3,010 | 21,100 |
2011/05/25 | 2,936 | 2,936 | 2,840 | 2,899 | 4,300 |
2011/05/24 | 2,830 | 2,886 | 2,830 | 2,886 | 900 |
2011/05/23 | 2,863 | 2,863 | 2,830 | 2,830 | 1,000 |
2011/05/20 | 2,830 | 2,895 | 2,830 | 2,895 | 1,100 |
2011/05/19 | 2,791 | 2,910 | 2,791 | 2,895 | 3,200 |
2011/05/18 | 2,890 | 2,899 | 2,791 | 2,791 | 1,600 |
2011/05/17 | 2,879 | 2,880 | 2,850 | 2,850 | 6,000 |
2011/05/16 | 2,900 | 2,900 | 2,853 | 2,853 | 400 |
2011/05/13 | 2,853 | 2,900 | 2,853 | 2,900 | 800 |
2011/05/12 | 2,915 | 2,915 | 2,890 | 2,890 | 300 |
2011/05/11 | 2,969 | 2,969 | 2,870 | 2,910 | 1,300 |
2011/05/10 | 2,965 | 2,970 | 2,871 | 2,940 | 1,600 |
2011/05/09 | 2,970 | 2,970 | 2,950 | 2,970 | 500 |
2011/05/06 | 2,990 | 2,990 | 2,939 | 2,970 | 3,200 |
2011/05/02 | 2,980 | 2,990 | 2,980 | 2,990 | 500 |
2011/04/28 | 2,960 | 2,960 | 2,910 | 2,940 | 500 |
2011/04/27 | 2,900 | 2,950 | 2,850 | 2,950 | 1,300 |
2011/04/26 | 3,000 | 3,000 | 2,880 | 2,880 | 2,000 |
2011/04/25 | 3,000 | 3,000 | 2,999 | 3,000 | 3,100 |
2011/04/22 | 2,921 | 2,991 | 2,910 | 2,985 | 3,600 |
2011/04/21 | 2,920 | 2,920 | 2,871 | 2,871 | 400 |
2011/04/20 | 2,940 | 2,940 | 2,900 | 2,910 | 1,100 |
2011/04/19 | 2,858 | 3,000 | 2,830 | 2,890 | 6,800 |
2011/04/18 | 2,881 | 2,882 | 2,850 | 2,850 | 2,000 |
2011/04/15 | 2,950 | 2,970 | 2,950 | 2,960 | 2,200 |
2011/04/14 | 2,940 | 3,010 | 2,880 | 3,000 | 12,200 |
2011/04/13 | 2,880 | 2,930 | 2,860 | 2,930 | 1,400 |
2011/04/12 | 2,851 | 2,878 | 2,802 | 2,860 | 3,100 |
2011/04/11 | 2,890 | 2,910 | 2,890 | 2,900 | 4,500 |
2011/04/08 | 2,849 | 2,870 | 2,800 | 2,865 | 3,500 |
2011/04/07 | 2,798 | 2,845 | 2,785 | 2,810 | 6,800 |
2011/04/06 | 2,805 | 2,810 | 2,748 | 2,748 | 2,400 |
2011/04/05 | 2,930 | 2,930 | 2,840 | 2,855 | 1,900 |
2011/04/04 | 3,075 | 3,075 | 2,991 | 3,000 | 2,300 |
2011/04/01 | 2,970 | 3,000 | 2,950 | 3,000 | 4,400 |
2011/03/31 | 2,830 | 3,000 | 2,830 | 2,970 | 4,300 |
2011/03/30 | 2,710 | 2,850 | 2,701 | 2,800 | 10,300 |
2011/03/29 | 2,800 | 2,805 | 2,755 | 2,800 | 1,800 |
2011/03/28 | 2,781 | 2,798 | 2,741 | 2,798 | 1,800 |
2011/03/25 | 2,700 | 2,720 | 2,700 | 2,700 | 6,500 |
2011/03/24 | 2,650 | 2,700 | 2,605 | 2,606 | 14,300 |
2011/03/23 | 2,657 | 2,662 | 2,605 | 2,606 | 7,900 |
2011/03/22 | 2,701 | 2,715 | 2,600 | 2,630 | 19,500 |
2011/03/18 | 2,730 | 2,760 | 2,678 | 2,678 | 7,300 |
2011/03/17 | 2,740 | 2,780 | 2,700 | 2,745 | 4,400 |
2011/03/16 | 2,700 | 2,850 | 2,695 | 2,745 | 21,100 |
2011/03/15 | 2,650 | 2,950 | 2,200 | 2,450 | 19,600 |
2011/03/14 | 2,470 | 3,000 | 2,470 | 2,600 | 14,500 |
2011/03/11 | 3,040 | 3,060 | 2,970 | 2,970 | 2,500 |
2011/03/10 | 3,110 | 3,110 | 3,090 | 3,095 | 3,700 |
2011/03/09 | 3,110 | 3,115 | 3,065 | 3,110 | 4,000 |
2011/03/08 | 3,090 | 3,110 | 3,050 | 3,110 | 3,300 |
2011/03/07 | 3,130 | 3,160 | 3,130 | 3,160 | 1,900 |
2011/03/04 | 3,165 | 3,165 | 3,110 | 3,130 | 8,300 |
2011/03/03 | 3,155 | 3,155 | 3,110 | 3,120 | 1,300 |
2011/03/02 | 3,150 | 3,155 | 3,150 | 3,155 | 2,100 |
2011/03/01 | 3,185 | 3,185 | 3,150 | 3,155 | 3,500 |
2011/02/28 | 3,160 | 3,200 | 3,105 | 3,150 | 7,200 |
2011/02/25 | 3,100 | 3,160 | 3,050 | 3,135 | 4,700 |
2011/02/24 | 3,040 | 3,055 | 3,010 | 3,015 | 2,600 |
2011/02/23 | 3,030 | 3,060 | 3,030 | 3,060 | 1,000 |
2011/02/22 | 3,050 | 3,055 | 3,050 | 3,050 | 3,900 |
2011/02/21 | 3,030 | 3,060 | 3,010 | 3,055 | 7,800 |
2011/02/18 | 2,973 | 3,015 | 2,973 | 3,010 | 2,200 |
2011/02/17 | 2,975 | 3,025 | 2,971 | 3,010 | 5,200 |
2011/02/16 | 2,970 | 3,050 | 2,965 | 2,999 | 9,500 |
2011/02/15 | 3,000 | 3,050 | 2,930 | 2,984 | 22,000 |
2011/02/14 | 2,780 | 3,040 | 2,780 | 3,000 | 56,500 |
2011/02/10 | 3,300 | 3,335 | 3,280 | 3,330 | 6,300 |
2011/02/09 | 3,250 | 3,280 | 3,250 | 3,275 | 5,200 |
2011/02/08 | 3,235 | 3,285 | 3,225 | 3,265 | 6,300 |
2011/02/07 | 3,160 | 3,240 | 3,160 | 3,205 | 4,600 |
2011/02/04 | 3,090 | 3,165 | 3,070 | 3,150 | 3,200 |
2011/02/03 | 3,145 | 3,195 | 3,050 | 3,050 | 6,400 |
2011/02/02 | 3,240 | 3,240 | 3,135 | 3,145 | 4,600 |
2011/02/01 | 3,175 | 3,215 | 3,175 | 3,205 | 5,900 |
2011/01/31 | 3,150 | 3,225 | 3,150 | 3,175 | 17,900 |
2011/01/28 | 3,085 | 3,150 | 3,080 | 3,100 | 2,400 |
2011/01/27 | 3,060 | 3,080 | 3,030 | 3,080 | 2,900 |
2011/01/26 | 3,085 | 3,085 | 3,030 | 3,060 | 8,000 |
2011/01/25 | 3,090 | 3,090 | 3,030 | 3,030 | 6,000 |
2011/01/24 | 3,050 | 3,110 | 3,050 | 3,090 | 1,600 |
2011/01/21 | 3,170 | 3,210 | 3,000 | 3,070 | 13,300 |
2011/01/20 | 3,170 | 3,205 | 3,105 | 3,165 | 5,300 |
2011/01/19 | 3,095 | 3,240 | 3,095 | 3,240 | 8,000 |
2011/01/18 | 3,050 | 3,100 | 3,030 | 3,090 | 5,100 |
2011/01/17 | 3,100 | 3,100 | 3,060 | 3,060 | 2,300 |
2011/01/14 | 3,100 | 3,155 | 3,100 | 3,100 | 4,700 |
2011/01/13 | 3,150 | 3,160 | 3,035 | 3,110 | 12,700 |
2011/01/12 | 3,200 | 3,200 | 3,080 | 3,115 | 6,400 |
2011/01/11 | 3,195 | 3,235 | 3,155 | 3,170 | 7,500 |
2011/01/07 | 2,987 | 3,160 | 2,987 | 3,140 | 12,700 |
2011/01/06 | 3,040 | 3,040 | 3,000 | 3,005 | 7,200 |
2011/01/05 | 3,020 | 3,050 | 3,000 | 3,005 | 5,000 |
2011/01/04 | 3,005 | 3,010 | 2,982 | 3,000 | 2,900 |