2440 (株)ぐるなびの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,275	2,333	2,268	2,325	197,500	2,325
2016-12-29	2,292	2,306	2,276	2,296	266,600	2,296
2016-12-28	2,303	2,338	2,280	2,336	149,200	2,336
2016-12-27	2,312	2,346	2,308	2,312	182,900	2,312
2016-12-26	2,280	2,326	2,261	2,320	166,300	2,320
2016-12-22	2,323	2,323	2,273	2,278	192,900	2,278
2016-12-21	2,308	2,351	2,290	2,325	378,900	2,325
2016-12-20	2,281	2,306	2,271	2,292	211,800	2,292
2016-12-19	2,261	2,290	2,249	2,284	221,400	2,284
2016-12-16	2,270	2,278	2,243	2,261	353,100	2,261
2016-12-15	2,330	2,336	2,260	2,298	365,400	2,298
2016-12-14	2,378	2,383	2,332	2,351	444,700	2,351
2016-12-13	2,300	2,355	2,287	2,351	336,200	2,351
2016-12-12	2,289	2,307	2,238	2,297	325,100	2,297
2016-12-09	2,186	2,261	2,172	2,256	461,600	2,256
2016-12-08	2,228	2,287	2,202	2,236	643,000	2,236
2016-12-07	2,240	2,245	2,163	2,176	629,800	2,176
2016-12-06	2,309	2,318	2,247	2,256	457,600	2,256
2016-12-05	2,240	2,289	2,238	2,261	401,600	2,261
2016-12-02	2,324	2,324	2,236	2,248	638,100	2,248
2016-12-01	2,417	2,417	2,321	2,351	454,200	2,351
2016-11-30	2,440	2,449	2,419	2,426	189,400	2,426
2016-11-29	2,446	2,464	2,398	2,417	297,200	2,417
2016-11-28	2,403	2,455	2,403	2,449	138,000	2,449
2016-11-25	2,470	2,470	2,397	2,441	416,200	2,441
2016-11-24	2,450	2,452	2,405	2,432	315,600	2,432
2016-11-22	2,478	2,487	2,454	2,471	206,800	2,471
2016-11-21	2,525	2,528	2,478	2,488	189,800	2,488
2016-11-18	2,540	2,547	2,486	2,508	312,600	2,508
2016-11-17	2,458	2,488	2,452	2,485	248,600	2,485
2016-11-16	2,434	2,474	2,412	2,471	206,000	2,471
2016-11-15	2,438	2,438	2,364	2,410	424,200	2,410
2016-11-14	2,470	2,479	2,402	2,441	476,500	2,441
2016-11-11	2,592	2,592	2,440	2,460	536,300	2,460
2016-11-10	2,600	2,629	2,567	2,603	237,200	2,603
2016-11-09	2,606	2,635	2,492	2,530	291,500	2,530
2016-11-08	2,657	2,700	2,604	2,605	162,800	2,605
2016-11-07	2,674	2,674	2,625	2,643	166,600	2,643
2016-11-04	2,650	2,656	2,616	2,624	319,000	2,624
2016-11-02	2,726	2,726	2,647	2,671	340,200	2,671
2016-11-01	2,800	2,808	2,684	2,736	479,000	2,736
2016-10-31	2,861	2,881	2,839	2,880	207,500	2,880
2016-10-28	2,780	2,888	2,780	2,825	959,400	2,825
2016-10-27	2,905	2,941	2,901	2,913	186,300	2,913
2016-10-26	2,918	2,958	2,910	2,951	201,900	2,951
2016-10-25	2,932	2,947	2,910	2,931	124,900	2,931
2016-10-24	2,929	2,965	2,922	2,940	138,700	2,940
2016-10-21	2,972	2,988	2,906	2,928	218,700	2,928
2016-10-20	2,983	3,025	2,971	2,988	215,600	2,988
2016-10-19	2,945	3,025	2,934	3,000	343,200	3,000
2016-10-17	2,902	2,917	2,865	2,906	153,500	2,906
2016-10-13	2,797	2,902	2,792	2,884	356,300	2,884
2016-10-12	2,797	2,846	2,775	2,830	344,500	2,830
2016-10-11	2,800	2,855	2,800	2,827	288,800	2,827
2016-10-07	2,763	2,807	2,763	2,800	226,200	2,800
2016-10-06	2,776	2,779	2,732	2,754	188,800	2,754
2016-10-05	2,800	2,803	2,745	2,754	209,100	2,754
2016-10-04	2,809	2,815	2,777	2,800	152,100	2,800
2016-10-03	2,783	2,844	2,781	2,809	248,700	2,809
2016-09-30	2,720	2,783	2,699	2,767	141,000	2,767
2016-09-29	2,774	2,780	2,717	2,741	211,700	2,741
2016-09-28	2,708	2,786	2,675	2,776	232,900	2,776
2016-09-27	2,728	2,741	2,671	2,738	238,300	2,738
2016-09-26	2,709	2,747	2,684	2,734	168,000	2,734
2016-09-23	2,627	2,701	2,605	2,698	204,900	2,698
2016-09-21	2,607	2,625	2,568	2,622	188,700	2,622
2016-09-20	2,591	2,655	2,591	2,633	130,500	2,633
2016-09-16	2,600	2,614	2,571	2,611	124,300	2,611
2016-09-15	2,596	2,619	2,582	2,598	133,300	2,598
2016-09-14	2,565	2,612	2,565	2,579	161,300	2,579
2016-09-13	2,623	2,627	2,580	2,607	185,100	2,607
2016-09-12	2,603	2,624	2,551	2,562	242,000	2,562
2016-09-09	2,615	2,637	2,581	2,585	294,600	2,585
2016-09-08	2,713	2,725	2,646	2,665	448,200	2,665
2016-09-07	2,635	2,787	2,607	2,756	663,200	2,756
2016-09-06	2,563	2,620	2,561	2,617	249,700	2,617
2016-09-05	2,622	2,639	2,549	2,558	211,100	2,558
2016-09-02	2,615	2,665	2,608	2,612	210,800	2,612
2016-09-01	2,560	2,623	2,547	2,613	329,300	2,613
2016-08-31	2,628	2,630	2,533	2,560	480,300	2,560
2016-08-30	2,705	2,705	2,585	2,608	580,300	2,608
2016-08-29	2,839	2,839	2,706	2,710	265,000	2,710
2016-08-26	2,805	2,809	2,764	2,789	203,800	2,789
2016-08-25	2,858	2,862	2,783	2,793	207,200	2,793
2016-08-24	2,885	2,918	2,836	2,862	151,200	2,862
2016-08-23	2,808	2,926	2,808	2,926	245,800	2,926
2016-08-22	2,761	2,829	2,760	2,817	133,800	2,817
2016-08-19	2,819	2,831	2,761	2,767	154,900	2,767
2016-08-18	2,853	2,877	2,785	2,791	245,000	2,791
2016-08-17	2,908	2,947	2,847	2,864	224,000	2,864
2016-08-16	2,981	2,994	2,927	2,953	160,500	2,953
2016-08-15	2,978	3,045	2,969	3,010	227,100	3,010
2016-08-12	2,878	2,978	2,841	2,976	295,400	2,976
2016-08-10	2,802	2,870	2,774	2,859	204,800	2,859
2016-08-09	2,757	2,809	2,703	2,794	367,500	2,794
2016-08-08	2,910	2,910	2,764	2,772	433,000	2,772
2016-08-05	2,903	2,948	2,770	2,814	458,400	2,814
2016-08-04	3,095	3,095	2,962	2,978	237,600	2,978
2016-08-03	3,120	3,165	3,060	3,095	293,700	3,095
2016-08-02	3,065	3,120	3,035	3,095	395,000	3,095
2016-08-01	3,090	3,145	2,973	3,045	762,300	3,045
2016-07-29	2,660	2,718	2,627	2,714	263,000	2,714
2016-07-28	2,750	2,751	2,663	2,676	252,300	2,676
2016-07-27	2,810	2,837	2,786	2,816	231,900	2,816
2016-07-26	2,760	2,780	2,724	2,750	105,700	2,750
2016-07-25	2,754	2,785	2,714	2,749	118,900	2,749
2016-07-22	2,750	2,840	2,725	2,754	237,500	2,754
2016-07-21	2,866	2,866	2,775	2,795	211,000	2,795
2016-07-20	2,813	2,862	2,741	2,848	268,900	2,848
2016-07-19	2,790	2,827	2,728	2,816	195,000	2,816
2016-07-15	2,892	2,900	2,745	2,763	302,700	2,763
2016-07-14	2,850	2,949	2,829	2,888	192,000	2,888
2016-07-13	2,948	2,969	2,841	2,851	457,900	2,851
2016-07-12	3,035	3,045	2,996	2,998	124,200	2,998
2016-07-11	2,995	3,030	2,971	3,000	104,300	3,000
2016-07-08	2,950	2,991	2,883	2,885	109,800	2,885
2016-07-07	3,020	3,025	2,945	2,975	127,200	2,975
2016-07-06	2,950	3,025	2,933	3,015	103,900	3,015
2016-07-05	3,005	3,025	2,985	3,015	60,700	3,015
2016-07-04	3,030	3,060	3,010	3,025	108,600	3,025
2016-07-01	2,966	3,030	2,952	3,010	152,800	3,010
2016-06-30	3,030	3,030	2,936	2,955	337,400	2,955
2016-06-29	2,992	3,020	2,947	3,000	256,100	3,000
2016-06-28	2,859	2,984	2,859	2,966	229,700	2,966
2016-06-27	2,745	2,886	2,745	2,875	201,000	2,875
2016-06-24	2,913	2,920	2,656	2,716	239,700	2,716
2016-06-23	2,851	2,929	2,850	2,896	241,800	2,896
2016-06-22	2,844	2,864	2,811	2,835	139,500	2,835
2016-06-21	2,792	2,847	2,768	2,844	112,900	2,844
2016-06-20	2,800	2,839	2,781	2,787	118,000	2,787
2016-06-17	2,820	2,832	2,764	2,772	127,600	2,772
2016-06-16	2,854	2,875	2,777	2,785	161,900	2,785
2016-06-15	2,841	2,922	2,838	2,897	186,400	2,897
2016-06-14	2,910	2,924	2,839	2,867	175,900	2,867
2016-06-13	2,980	2,989	2,918	2,941	130,200	2,941
2016-06-10	3,020	3,065	3,000	3,015	178,700	3,015
2016-06-09	2,980	3,045	2,972	3,025	180,300	3,025
2016-06-08	2,967	2,981	2,934	2,979	196,500	2,979
2016-06-07	2,987	2,987	2,929	2,967	179,300	2,967
2016-06-06	2,952	2,991	2,941	2,988	114,600	2,988
2016-06-03	2,942	2,984	2,926	2,972	229,300	2,972
2016-06-02	2,948	2,979	2,916	2,918	239,400	2,918
2016-06-01	2,864	2,935	2,851	2,910	290,500	2,910
2016-05-31	2,850	2,873	2,825	2,864	162,600	2,864
2016-05-30	2,817	2,888	2,812	2,870	206,400	2,870
2016-05-27	2,765	2,817	2,747	2,814	156,700	2,814
2016-05-26	2,762	2,767	2,718	2,753	171,900	2,753
2016-05-25	2,810	2,832	2,757	2,760	120,200	2,760
2016-05-24	2,845	2,845	2,794	2,807	119,000	2,807
2016-05-23	2,842	2,874	2,823	2,846	119,200	2,846
2016-05-20	2,816	2,887	2,816	2,881	156,100	2,881
2016-05-19	2,802	2,848	2,782	2,826	128,700	2,826
2016-05-18	2,850	2,878	2,830	2,851	228,200	2,851
2016-05-17	2,834	2,872	2,826	2,851	187,900	2,851
2016-05-16	2,887	2,893	2,828	2,835	233,200	2,835
2016-05-13	2,875	2,900	2,774	2,879	401,700	2,879
2016-05-12	2,800	2,903	2,783	2,867	1,097,500	2,867
2016-05-11	2,780	2,797	2,753	2,775	200,700	2,775
2016-05-10	2,726	2,780	2,726	2,747	167,800	2,747
2016-05-09	2,655	2,734	2,652	2,726	214,000	2,726
2016-05-06	2,650	2,679	2,627	2,639	159,000	2,639
2016-05-02	2,566	2,663	2,565	2,658	247,500	2,658
2016-04-28	2,687	2,699	2,602	2,629	211,000	2,629
2016-04-27	2,699	2,728	2,668	2,679	132,500	2,679
2016-04-26	2,721	2,741	2,670	2,702	190,900	2,702
2016-04-25	2,787	2,787	2,723	2,730	203,800	2,730
2016-04-22	2,825	2,856	2,782	2,813	214,300	2,813
2016-04-21	2,875	2,892	2,839	2,859	129,600	2,859
2016-04-20	2,900	2,909	2,820	2,834	224,100	2,834
2016-04-19	2,848	2,901	2,831	2,896	367,700	2,896
2016-04-18	2,759	2,828	2,747	2,800	262,700	2,800
2016-04-15	2,801	2,817	2,765	2,796	226,000	2,796
2016-04-14	2,850	2,857	2,785	2,827	212,100	2,827
2016-04-13	2,817	2,838	2,780	2,827	276,100	2,827
2016-04-12	2,805	2,858	2,783	2,801	433,000	2,801
2016-04-11	2,741	2,839	2,713	2,832	590,200	2,832
2016-04-08	2,593	2,766	2,588	2,726	477,400	2,726
2016-04-07	2,541	2,620	2,526	2,610	193,000	2,610
2016-04-06	2,473	2,545	2,434	2,541	181,400	2,541
2016-04-05	2,593	2,593	2,481	2,519	284,300	2,519
2016-04-04	2,570	2,634	2,569	2,604	152,500	2,604
2016-04-01	2,687	2,687	2,572	2,580	223,900	2,580
2016-03-31	2,679	2,698	2,663	2,673	244,400	2,673
2016-03-30	2,649	2,675	2,625	2,657	185,500	2,657
2016-03-29	2,563	2,648	2,536	2,647	256,200	2,647
2016-03-28	2,566	2,582	2,507	2,574	306,100	2,574
2016-03-25	2,656	2,657	2,550	2,573	247,900	2,573
2016-03-24	2,589	2,664	2,572	2,657	231,700	2,657
2016-03-23	2,571	2,619	2,566	2,597	137,300	2,597
2016-03-22	2,546	2,585	2,532	2,568	140,800	2,568
2016-03-18	2,566	2,567	2,524	2,547	220,500	2,547
2016-03-17	2,638	2,670	2,573	2,596	216,000	2,596
2016-03-16	2,609	2,646	2,593	2,629	197,900	2,629
2016-03-15	2,584	2,635	2,584	2,622	141,000	2,622
2016-03-14	2,621	2,632	2,586	2,608	216,200	2,608
2016-03-11	2,574	2,635	2,573	2,605	276,200	2,605
2016-03-10	2,507	2,612	2,507	2,607	310,300	2,607
2016-03-09	2,478	2,490	2,419	2,447	220,000	2,447
2016-03-08	2,506	2,518	2,435	2,505	211,100	2,505
2016-03-07	2,582	2,582	2,522	2,536	170,600	2,536
2016-03-04	2,613	2,613	2,538	2,583	195,700	2,583
2016-03-03	2,601	2,633	2,585	2,614	130,600	2,614
2016-03-02	2,598	2,635	2,550	2,609	264,600	2,609
2016-03-01	2,549	2,568	2,507	2,530	244,800	2,530
2016-02-29	2,591	2,639	2,559	2,560	294,500	2,560
2016-02-26	2,546	2,583	2,527	2,545	209,500	2,545
2016-02-25	2,511	2,591	2,496	2,587	299,400	2,587
2016-02-24	2,432	2,519	2,430	2,486	304,600	2,486
2016-02-23	2,518	2,534	2,426	2,482	290,200	2,482
2016-02-22	2,399	2,539	2,399	2,515	322,000	2,515
2016-02-19	2,360	2,395	2,303	2,368	172,500	2,368
2016-02-18	2,376	2,437	2,346	2,392	358,500	2,392
2016-02-17	2,281	2,342	2,259	2,302	356,400	2,302
2016-02-16	2,293	2,355	2,261	2,281	337,600	2,281
2016-02-15	2,301	2,316	2,230	2,302	171,700	2,302
2016-02-12	2,189	2,242	2,163	2,173	370,600	2,173
2016-02-10	2,378	2,393	2,234	2,280	390,500	2,280
2016-02-09	2,438	2,470	2,354	2,374	254,100	2,374
2016-02-08	2,424	2,557	2,420	2,540	360,600	2,540
2016-02-05	2,526	2,591	2,396	2,449	429,800	2,449
2016-02-04	2,664	2,685	2,480	2,568	960,500	2,568
2016-02-03	2,496	2,543	2,461	2,514	333,400	2,514
2016-02-02	2,470	2,569	2,469	2,546	217,000	2,546
2016-02-01	2,471	2,520	2,441	2,507	207,400	2,507
2016-01-29	2,383	2,418	2,321	2,405	199,000	2,405
2016-01-28	2,300	2,379	2,300	2,359	134,500	2,359
2016-01-27	2,329	2,368	2,306	2,339	145,700	2,339
2016-01-26	2,273	2,337	2,261	2,286	144,900	2,286
2016-01-25	2,312	2,348	2,258	2,323	137,000	2,323
2016-01-22	2,202	2,254	2,172	2,252	280,400	2,252
2016-01-21	2,181	2,249	2,098	2,104	401,000	2,104
2016-01-20	2,301	2,333	2,195	2,202	266,700	2,202
2016-01-19	2,329	2,355	2,286	2,319	149,600	2,319
2016-01-18	2,279	2,337	2,271	2,328	143,500	2,328
2016-01-15	2,412	2,434	2,334	2,343	234,000	2,343
2016-01-14	2,412	2,415	2,326	2,373	329,000	2,373
2016-01-13	2,414	2,469	2,413	2,464	383,100	2,464
2016-01-12	2,447	2,504	2,407	2,412	350,900	2,412
2016-01-08	2,499	2,499	2,412	2,451	385,600	2,451
2016-01-07	2,420	2,552	2,420	2,524	682,300	2,524
2016-01-06	2,443	2,465	2,395	2,415	360,400	2,415
2016-01-05	2,420	2,450	2,372	2,417	670,700	2,417
2016-01-04	2,494	2,547	2,419	2,430	372,600	2,430

分割・併合履歴： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2440 (株)ぐるなび の時系列データ [2016年度]

2440 (株)ぐるなびの時系列データ [2016年度]