3271 (株)THEグローバル社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	458	459	454	458	21,900	458
2016-12-29	459	459	455	459	17,600	459
2016-12-28	458	460	454	460	37,200	460
2016-12-27	461	464	461	461	33,500	461
2016-12-26	461	465	461	465	49,600	465
2016-12-22	460	463	459	462	14,700	462
2016-12-21	462	464	460	462	17,900	462
2016-12-20	461	464	460	462	14,300	462
2016-12-19	462	464	459	462	22,200	462
2016-12-16	460	462	455	461	26,000	461
2016-12-15	455	464	455	458	54,800	458
2016-12-14	460	463	457	462	38,500	462
2016-12-13	458	460	457	460	20,800	460
2016-12-12	457	459	455	458	17,600	458
2016-12-09	457	458	454	457	25,900	457
2016-12-08	458	459	457	457	25,500	457
2016-12-07	455	457	455	457	13,800	457
2016-12-06	453	455	450	455	20,100	455
2016-12-05	453	454	451	453	14,200	453
2016-12-02	456	457	453	453	21,400	453
2016-12-01	457	457	451	456	19,400	456
2016-11-30	455	457	453	456	17,300	456
2016-11-29	454	455	452	455	10,800	455
2016-11-28	453	455	451	454	12,600	454
2016-11-25	453	455	449	453	11,400	453
2016-11-24	452	454	451	453	13,100	453
2016-11-22	450	453	450	452	10,200	452
2016-11-21	451	453	449	452	10,500	452
2016-11-18	449	451	447	450	14,900	450
2016-11-17	445	449	445	449	11,200	449
2016-11-16	448	449	444	449	10,800	449
2016-11-15	444	450	444	448	5,700	448
2016-11-14	445	450	445	447	13,300	447
2016-11-11	450	450	445	447	12,700	447
2016-11-10	444	450	442	445	23,900	445
2016-11-09	451	454	435	439	27,700	439
2016-11-08	447	453	446	451	25,600	451
2016-11-07	449	449	447	448	7,800	448
2016-11-04	453	453	447	449	15,300	449
2016-11-02	455	456	452	453	12,900	453
2016-11-01	460	461	455	460	8,800	460
2016-10-31	458	463	457	460	9,900	460
2016-10-28	462	462	459	462	26,400	462
2016-10-27	455	460	454	459	21,700	459
2016-10-26	455	460	453	455	30,400	455
2016-10-25	454	454	452	454	16,100	454
2016-10-24	453	456	451	454	15,600	454
2016-10-21	454	455	451	452	16,900	452
2016-10-20	448	452	446	451	15,100	451
2016-10-19	444	447	444	446	10,900	446
2016-10-17	433	440	433	438	16,000	438
2016-10-13	438	440	433	435	18,200	435
2016-10-12	440	442	437	438	21,300	438
2016-10-11	443	444	440	441	22,900	441
2016-10-07	448	448	443	444	18,500	444
2016-10-06	451	451	447	448	10,700	448
2016-10-05	449	450	447	449	18,400	449
2016-10-04	452	452	445	448	14,000	448
2016-10-03	452	455	450	452	13,500	452
2016-09-30	453	453	449	452	11,600	452
2016-09-29	454	457	450	455	22,500	455
2016-09-28	457	457	451	453	11,000	453
2016-09-27	456	457	450	457	19,400	457
2016-09-26	456	458	452	454	14,500	454
2016-09-23	454	458	440	458	36,600	458
2016-09-21	452	456	446	456	18,100	456
2016-09-20	445	454	445	449	19,500	449
2016-09-16	449	453	449	452	13,200	452
2016-09-15	458	458	448	450	21,700	450
2016-09-14	462	464	457	459	16,500	459
2016-09-13	455	463	455	463	17,400	463
2016-09-12	458	458	452	458	18,900	458
2016-09-09	462	470	461	464	18,400	464
2016-09-08	462	467	460	463	12,600	463
2016-09-07	460	466	458	465	20,500	465
2016-09-06	470	475	467	468	24,300	468
2016-09-05	462	480	456	469	52,400	469
2016-09-02	449	462	449	462	52,300	462
2016-09-01	446	455	446	453	73,400	453
2016-08-31	434	455	434	451	180,700	451
2016-08-30	470	475	433	439	669,400	439
2016-08-29	478	494	477	477	118,900	477
2016-08-26	480	480	466	474	65,800	474
2016-08-25	480	490	477	484	68,300	484
2016-08-24	470	480	465	480	55,500	480
2016-08-23	461	480	460	475	69,200	475
2016-08-22	451	468	451	468	54,000	468
2016-08-19	459	463	454	455	47,700	455
2016-08-18	446	455	439	451	42,000	451
2016-08-17	452	454	448	451	31,700	451
2016-08-16	456	467	455	460	46,100	460
2016-08-15	454	454	447	453	25,900	453
2016-08-12	459	459	451	451	24,500	451
2016-08-10	453	461	449	460	57,400	460
2016-08-09	486	486	443	447	164,800	447
2016-08-08	499	499	470	493	82,600	493
2016-08-05	496	499	492	499	57,100	499
2016-08-04	498	500	488	491	60,200	491
2016-08-03	498	500	492	500	71,600	500
2016-08-02	494	500	492	500	148,300	500
2016-08-01	491	494	483	492	111,100	492
2016-07-29	490	493	455	480	141,100	480
2016-07-28	480	495	478	495	144,400	495
2016-07-27	478	483	475	480	87,900	480
2016-07-26	477	484	470	475	122,700	475
2016-07-25	496	497	473	477	562,200	477
2016-07-22	432	438	426	432	15,700	432
2016-07-21	436	439	430	436	23,000	436
2016-07-20	430	437	429	436	88,400	436
2016-07-19	420	426	418	426	40,300	426
2016-07-15	415	427	412	416	41,500	416
2016-07-14	404	415	404	415	21,800	415
2016-07-13	402	406	402	404	12,800	404
2016-07-12	405	405	400	401	19,500	401
2016-07-11	395	401	395	399	18,400	399
2016-07-08	395	396	393	395	13,000	395
2016-07-07	396	398	395	395	21,500	395
2016-07-06	400	401	396	398	25,100	398
2016-07-05	399	406	396	401	46,300	401
2016-07-04	395	399	394	397	18,500	397
2016-07-01	395	398	394	395	26,500	395
2016-06-30	400	400	393	395	28,300	395
2016-06-29	396	402	390	398	72,900	398
2016-06-28	399	403	377	392	164,600	392
2016-06-27	425	443	425	430	175,700	430
2016-06-24	445	452	424	428	73,800	428
2016-06-23	442	453	442	445	40,700	445
2016-06-22	446	448	445	446	18,600	446
2016-06-21	444	449	443	447	21,600	447
2016-06-20	444	452	444	447	24,500	447
2016-06-17	442	448	440	443	32,300	443
2016-06-16	455	456	442	443	33,700	443
2016-06-15	449	458	445	458	21,300	458
2016-06-14	460	464	449	452	30,700	452
2016-06-13	469	469	460	461	37,100	461
2016-06-10	464	470	464	469	20,500	469
2016-06-09	465	467	464	464	7,900	464
2016-06-08	464	466	463	465	17,100	465
2016-06-07	466	469	463	466	26,300	466
2016-06-06	463	465	461	464	17,900	464
2016-06-03	466	470	465	466	19,600	466
2016-06-02	467	468	465	467	21,800	467
2016-06-01	466	473	465	468	26,300	468
2016-05-31	462	470	461	469	51,500	469
2016-05-30	458	464	457	461	33,600	461
2016-05-27	457	458	453	456	17,200	456
2016-05-26	457	458	451	455	16,700	455
2016-05-25	458	458	455	455	12,400	455
2016-05-24	454	457	454	457	7,900	457
2016-05-23	455	457	454	456	11,500	456
2016-05-20	456	458	450	455	18,500	455
2016-05-19	458	458	455	455	4,300	455
2016-05-18	459	459	453	457	22,500	457
2016-05-17	458	459	456	458	12,600	458
2016-05-16	458	459	456	456	14,800	456
2016-05-13	458	458	455	456	19,800	456
2016-05-12	455	460	455	458	9,800	458
2016-05-11	460	461	456	457	23,200	457
2016-05-10	459	460	455	458	10,900	458
2016-05-09	456	459	453	455	33,200	455
2016-05-06	454	465	453	465	31,800	465
2016-05-02	454	457	450	453	25,000	453
2016-04-28	458	463	456	457	48,400	457
2016-04-27	458	458	455	458	9,600	458
2016-04-26	458	459	454	459	22,200	459
2016-04-25	452	458	450	453	29,800	453
2016-04-22	450	451	447	451	25,000	451
2016-04-21	452	454	449	450	26,100	450
2016-04-20	450	452	449	452	6,500	452
2016-04-19	451	453	449	451	12,500	451
2016-04-18	447	451	445	449	14,300	449
2016-04-15	451	451	446	451	7,200	451
2016-04-14	446	453	444	453	20,500	453
2016-04-13	446	448	443	446	10,000	446
2016-04-12	448	449	446	446	8,900	446
2016-04-11	448	449	444	449	7,200	449
2016-04-08	440	450	437	448	9,800	448
2016-04-07	440	447	440	444	12,600	444
2016-04-06	440	445	440	443	7,800	443
2016-04-05	454	454	440	448	15,600	448
2016-04-04	453	455	450	455	22,000	455
2016-04-01	459	459	449	453	32,700	453
2016-03-31	447	458	446	455	17,800	455
2016-03-30	450	455	446	447	51,500	447
2016-03-29	443	448	443	448	18,600	448
2016-03-28	443	447	443	443	19,800	443
2016-03-25	443	443	441	443	13,700	443
2016-03-24	445	446	442	443	21,100	443
2016-03-23	443	445	441	445	25,400	445
2016-03-22	440	443	440	442	15,200	442
2016-03-18	441	444	437	438	18,700	438
2016-03-17	440	445	439	444	39,700	444
2016-03-16	438	440	435	440	27,800	440
2016-03-15	433	436	431	436	19,800	436
2016-03-14	430	435	430	434	19,500	434
2016-03-11	423	431	423	430	19,700	430
2016-03-10	420	428	420	428	22,500	428
2016-03-09	425	426	418	420	30,500	420
2016-03-08	428	429	424	427	10,900	427
2016-03-07	430	430	426	430	14,300	430
2016-03-04	430	436	414	430	57,300	430
2016-03-03	422	427	421	427	23,700	427
2016-03-02	422	425	420	421	14,300	421
2016-03-01	422	422	417	417	7,400	417
2016-02-29	418	423	417	421	9,500	421
2016-02-26	431	432	415	418	21,500	418
2016-02-25	427	430	426	429	11,500	429
2016-02-24	428	432	424	431	12,500	431
2016-02-23	435	435	425	428	16,400	428
2016-02-22	419	433	418	433	33,300	433
2016-02-19	411	430	410	429	188,300	429
2016-02-18	414	418	413	416	15,300	416
2016-02-17	414	416	411	412	23,900	412
2016-02-16	410	419	408	416	25,400	416
2016-02-15	402	417	401	408	36,700	408
2016-02-12	402	405	385	385	85,900	385
2016-02-10	428	435	405	410	86,200	410
2016-02-09	430	436	427	430	78,000	430
2016-02-08	430	445	417	441	148,400	441
2016-02-05	462	471	461	466	25,000	466
2016-02-04	467	473	462	466	25,300	466
2016-02-03	479	479	467	473	30,800	473
2016-02-02	500	506	473	482	224,600	482
2016-02-01	465	466	460	462	31,600	462
2016-01-29	456	460	452	459	18,900	459
2016-01-28	457	459	455	456	5,100	456
2016-01-27	453	458	452	455	18,400	455
2016-01-26	446	449	443	449	9,200	449
2016-01-25	446	447	441	446	8,400	446
2016-01-22	435	443	435	439	14,500	439
2016-01-21	443	444	435	435	21,300	435
2016-01-20	451	451	444	446	8,000	446
2016-01-19	445	450	445	446	7,400	446
2016-01-18	449	455	440	446	32,800	446
2016-01-15	453	457	453	455	8,300	455
2016-01-14	458	458	448	452	26,900	452
2016-01-13	460	463	456	459	8,000	459
2016-01-12	464	465	455	459	22,600	459
2016-01-08	464	465	461	461	13,800	461
2016-01-07	461	466	461	465	18,000	465
2016-01-06	465	465	462	462	11,000	462
2016-01-05	465	466	463	463	8,100	463
2016-01-04	466	466	463	465	12,500	465

分割・併合履歴： [2011-01-27]1株→4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

3271 (株)THEグローバル社 の時系列データ [2016年度]

3271 (株)THEグローバル社の時系列データ [2016年度]