イベントチャート

6667 シコーのイベントデータが見つかりませんでした。

2012/03/06~2012/09/10

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2012
09/10270270270270-22.86%2,866--98.8%
09/07350390350350-18.6%16,542--98.54%
09/06430430430430-18.87%678--98.32%
09/05530530530530-15.87%4,232--98.05%
09/04750750630630-19.23%12,680--97.79%
09/03915948780780-16.13%4,889--97.39%
08/31914988835930-7.37%7,225--97.02%
08/301,2081,2709751,004-17.02%6,268--96.91%
08/291,2301,2891,1911,210-6.35%2,413--96.43%
08/281,2371,3051,2101,292-96.2%3,334--96.33%
07/1334,65034,65033,75034,000-0.58%29--6.87%
07/1235,10035,10034,20034,200-2.56%60--6.22%
07/1135,10035,45035,10035,100-0.14%24--3.78%
07/1035,10035,80035,10035,150-2.63%46--3.55%
07/0934,60037,00034,60036,100+0.28%40--0.65%
07/0637,95037,95035,00036,000-5.39%213--0.48%
07/0539,70039,70038,00038,050-1.81%84-+5.64%
07/0438,60039,15038,60038,750-1.4%20-+8.19%
07/0337,90039,30037,90039,300+1.03%94-+10.37%
07/0239,15039,15037,75038,900+1.17%71-+10.11%
06/2939,00039,00037,60038,450+1.18%73-+9.62%
06/2838,70039,30038,00038,0000%37-+8.88%
06/2737,05039,70037,05038,000+2.7%69-+9.43%
06/2636,90039,70036,90037,000+0.82%139-+7.04%
06/2539,30040,40036,70036,700-8.25%250-+6.5%
06/2237,60041,00037,30040,000+2.56%296-+16.57%
06/2138,25039,70037,40039,000-4.99%811-+14.3%
06/2034,75041,05034,30041,050+20.56%1,452-+20.78%
06/1934,45035,00033,80034,050+0.89%113-+1.08%
06/1833,85037,00033,50033,750+1.05%192--0.01%
06/1534,40034,40032,25033,400-3.19%104--1.61%
06/1434,30034,50033,40034,500-1.43%129-+0.72%
06/1335,00035,90033,30035,000+0.29%151-+1.19%
06/1232,90034,90032,15034,900+4.49%73-0%
06/1133,50033,80032,70033,400+1.21%41--5.39%
06/0834,40034,40032,70033,000-4.07%58--7.84%
06/0734,35034,45033,00034,400+0.58%102--5.45%
06/0632,60034,20032,00034,200+5.23%33--7.38%
06/0531,30032,50031,00032,500+1.56%52--13.13%
06/0431,20032,65031,20032,000-0.62%68--15.78%
06/0132,20034,30032,10032,200-2.42%70--16.63%
05/3133,35033,35032,10033,000-1.49%40--15.97%
05/3033,00033,50032,10033,500+3.72%56--15.98%
05/2932,50032,50032,00032,300-0.92%40--20.19%
05/2834,10034,40032,60032,600-4.4%76--20.74%
05/2534,50034,90034,10034,100+1.64%67--18.38%
05/2433,50034,60033,50033,550-1.61%110--20.69%
05/2333,70034,10033,25034,100-0.58%30--20.43%
05/2233,55035,00033,50034,300+3.78%175--20.86%
05/2134,50034,60033,05033,050-5.97%99--24.62%
05/1835,00038,40035,00035,150-1.54%217--20.78%
05/1734,90035,80034,00035,700+6.57%113--20.44%
05/1633,65034,95033,00033,500-6.29%264--26.15%
05/1537,00037,00032,60035,750-7.38%509--22.15%
05/1438,90040,00038,35038,600-5.85%143--16.8%
05/1142,25043,00041,00041,000-4.43%94--12.3%
05/1042,50042,95041,50042,900+0.23%76--8.82%
05/0944,50045,00042,60042,800-4.89%56--9.51%
05/0845,65046,50044,75045,000-2.17%97--5.39%
05/0747,35047,35045,70046,000-2.85%117--3.65%
05/0247,30048,15047,20047,350-1.35%49--1.15%
05/0146,35048,70046,30048,000+3.56%73--0.02%
04/2747,75047,75046,35046,350-1.59%28--3.72%
04/2647,10047,35046,80047,100-1.26%136--2.5%
04/2548,50048,50047,40047,700-1.45%72--1.64%
04/2448,00048,40047,55048,400+0.83%95--0.55%
04/2348,95049,00047,50048,000-1.03%85--1.61%
04/2047,70048,50047,70048,500-0.41%67--0.95%
04/1948,95048,95047,10048,700-0.41%66--0.91%
04/1848,60049,00048,00048,900+3.6%129--0.95%
04/1748,80048,80047,20047,200-0.21%75--4.46%
04/1646,30047,70046,10047,300+2.16%112--4.53%
04/1346,25046,50046,00046,300-1.07%65--6.77%
04/1246,35046,90046,10046,800+1.08%82--6.01%
04/1146,30047,00046,15046,300-2.83%105--7.03%
04/1047,30048,00047,10047,650-0.73%42--4.49%
04/0947,35048,00047,00048,000+1.05%32--4.04%
04/0647,50048,00047,40047,500-0.11%46--5.23%
04/0546,50047,60046,50047,550+0.11%72--5.39%
04/0448,25048,60047,50047,500-2.06%155--5.8%
04/0349,00049,85048,50048,500-1.02%100--4.13%
04/0249,20049,40049,00049,000-1.11%99--3.52%
03/3049,20049,55048,80049,550+0.3%127--2.77%
03/2950,00051,00049,00049,400-1.2%124--3.56%
03/2849,40050,00049,30050,0000%114--2.85%
03/2751,00051,90050,00050,000-2.53%171--3.22%
03/2651,50052,60051,00051,300+1.58%138--0.55%
03/2351,00051,20050,00050,500-2.51%154--1.51%
03/2251,40052,70051,40051,800-0.38%78-+1.74%
03/2151,40052,20051,00052,000+1.17%141-+2.96%
03/1951,50052,20050,30051,400-2.1%296-+2.59%
03/1654,50054,70052,50052,500-0.94%187-+5.41%
03/1555,90056,00052,10053,000-2.39%507-+7.4%
03/1450,40055,90050,30054,300+9.26%669-+11.17%
03/1351,00051,00049,70049,700-1.97%198-+2.89%
03/1252,30052,30050,30050,700+0.8%206-+5.77%
03/0949,70051,30049,20050,300+1.62%187-+5.84%
03/0847,60049,50047,60049,500+5.1%123-+5.05%
03/0747,10047,85046,10047,100-2.89%250-+0.72%
03/0650,50051,00048,00048,500-4.72%213-+4.31%