3293 アズマハウス(株) 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	1,657	1,657	1,650	1,657	4,800	828.50
2016-12-29	1,649	1,649	1,647	1,649	2,200	824.50
2016-12-28	1,651	1,653	1,645	1,651	2,800	825.50
2016-12-27	1,638	1,650	1,638	1,642	2,300	821
2016-12-26	1,636	1,640	1,628	1,640	2,600	820
2016-12-22	1,639	1,639	1,625	1,635	4,800	817.50
2016-12-21	1,643	1,644	1,623	1,644	5,700	822
2016-12-20	1,649	1,649	1,635	1,643	12,000	821.50
2016-12-19	1,649	1,656	1,641	1,650	8,800	825
2016-12-16	1,656	1,656	1,623	1,647	14,200	823.50
2016-12-15	1,651	1,656	1,650	1,656	7,400	828
2016-12-14	1,651	1,651	1,650	1,651	1,900	825.50
2016-12-13	1,648	1,651	1,648	1,651	3,700	825.50
2016-12-12	1,645	1,650	1,645	1,647	2,900	823.50
2016-12-09	1,645	1,648	1,640	1,647	2,600	823.50
2016-12-08	1,648	1,648	1,639	1,639	3,100	819.50
2016-12-07	1,649	1,649	1,644	1,647	2,200	823.50
2016-12-06	1,630	1,645	1,630	1,645	3,000	822.50
2016-12-05	1,629	1,645	1,629	1,644	800	822
2016-12-02	1,652	1,652	1,630	1,630	5,700	815
2016-12-01	1,650	1,650	1,641	1,647	5,300	823.50
2016-11-30	1,647	1,649	1,641	1,648	2,600	824
2016-11-29	1,638	1,644	1,638	1,643	5,700	821.50
2016-11-28	1,642	1,642	1,634	1,638	3,100	819
2016-11-25	1,639	1,643	1,630	1,630	5,400	815
2016-11-24	1,628	1,634	1,628	1,630	9,200	815
2016-11-22	1,621	1,629	1,620	1,628	4,500	814
2016-11-21	1,621	1,625	1,620	1,625	5,400	812.50
2016-11-18	1,621	1,623	1,620	1,623	1,800	811.50
2016-11-17	1,619	1,621	1,616	1,620	2,800	810
2016-11-16	1,620	1,620	1,610	1,612	4,000	806
2016-11-15	1,618	1,620	1,613	1,614	3,100	807
2016-11-14	1,612	1,619	1,610	1,619	3,300	809.50
2016-11-11	1,601	1,617	1,601	1,612	3,900	806
2016-11-10	1,619	1,619	1,580	1,611	4,700	805.50
2016-11-09	1,618	1,619	1,550	1,567	6,700	783.50
2016-11-08	1,601	1,618	1,601	1,618	3,700	809
2016-11-07	1,590	1,610	1,590	1,607	8,600	803.50
2016-11-04	1,573	1,585	1,573	1,578	1,400	789
2016-11-02	1,593	1,593	1,587	1,587	2,800	793.50
2016-11-01	1,590	1,592	1,588	1,591	1,200	795.50
2016-10-31	1,592	1,592	1,588	1,592	1,700	796
2016-10-28	1,589	1,590	1,580	1,590	2,600	795
2016-10-27	1,589	1,589	1,581	1,581	2,000	790.50
2016-10-26	1,570	1,590	1,569	1,590	1,700	795
2016-10-25	1,588	1,588	1,577	1,585	1,500	792.50
2016-10-24	1,570	1,588	1,570	1,588	2,800	794
2016-10-21	1,561	1,575	1,560	1,575	6,000	787.50
2016-10-20	1,558	1,565	1,550	1,564	6,300	782
2016-10-19	1,557	1,559	1,540	1,556	2,800	778
2016-10-17	1,548	1,549	1,547	1,549	900	774.50
2016-10-13	1,553	1,553	1,533	1,549	2,400	774.50
2016-10-12	1,550	1,553	1,541	1,553	6,100	776.50
2016-10-11	1,547	1,568	1,545	1,565	1,700	782.50
2016-10-07	1,518	1,568	1,518	1,553	11,200	776.50
2016-10-06	1,515	1,520	1,510	1,520	3,300	760
2016-10-05	1,506	1,515	1,505	1,515	2,000	757.50
2016-10-04	1,516	1,516	1,506	1,506	1,900	753
2016-10-03	1,517	1,517	1,500	1,513	1,700	756.50
2016-09-30	1,515	1,515	1,505	1,505	1,200	752.50
2016-09-29	1,510	1,513	1,508	1,510	2,600	755
2016-09-28	1,518	1,518	1,509	1,510	700	755
2016-09-27	1,505	1,515	1,502	1,506	1,200	753
2016-09-26	1,516	1,516	1,505	1,505	400	752.50
2016-09-23	1,510	1,516	1,510	1,516	3,100	758
2016-09-21	1,501	1,510	1,500	1,510	1,400	755
2016-09-20	1,500	1,507	1,498	1,501	1,200	750.50
2016-09-16	1,492	1,509	1,490	1,501	1,500	750.50
2016-09-15	1,500	1,509	1,495	1,498	1,200	749
2016-09-14	1,502	1,502	1,500	1,500	800	750
2016-09-13	1,513	1,513	1,502	1,505	600	752.50
2016-09-12	1,515	1,517	1,501	1,502	3,000	751
2016-09-09	1,516	1,516	1,516	1,516	200	758
2016-09-08	1,510	1,515	1,509	1,512	800	756
2016-09-07	1,507	1,517	1,507	1,515	1,300	757.50
2016-09-06	1,514	1,518	1,507	1,515	4,600	757.50
2016-09-05	1,510	1,514	1,510	1,514	500	757
2016-09-02	1,515	1,515	1,500	1,512	2,200	756
2016-09-01	1,511	1,514	1,502	1,514	1,300	757
2016-08-31	1,515	1,515	1,511	1,511	1,100	755.50
2016-08-30	1,517	1,517	1,506	1,516	1,300	758
2016-08-29	1,515	1,518	1,515	1,517	300	758.50
2016-08-26	1,515	1,515	1,515	1,515	500	757.50
2016-08-25	1,505	1,515	1,505	1,515	2,000	757.50
2016-08-24	1,503	1,503	1,503	1,503	400	751.50
2016-08-23	1,496	1,503	1,494	1,503	500	751.50
2016-08-22	1,495	1,496	1,495	1,496	300	748
2016-08-19	1,495	1,495	1,495	1,495	300	747.50
2016-08-18	1,498	1,500	1,498	1,498	300	749
2016-08-17	1,507	1,508	1,498	1,505	1,600	752.50
2016-08-16	1,497	1,497	1,496	1,497	800	748.50
2016-08-15	1,495	1,505	1,495	1,499	2,400	749.50
2016-08-12	1,500	1,508	1,500	1,500	7,100	750
2016-08-09	1,481	1,482	1,481	1,482	800	741
2016-08-08	1,495	1,495	1,482	1,482	300	741
2016-08-05	1,494	1,495	1,480	1,494	1,200	747
2016-08-04	1,485	1,485	1,485	1,485	900	742.50
2016-08-03	1,482	1,495	1,480	1,495	1,000	747.50
2016-08-02	1,495	1,498	1,483	1,483	1,800	741.50
2016-08-01	1,481	1,484	1,481	1,482	2,600	741
2016-07-29	1,499	1,499	1,481	1,481	3,200	740.50
2016-07-28	1,498	1,498	1,482	1,482	2,100	741
2016-07-27	1,497	1,498	1,493	1,498	400	749
2016-07-26	1,491	1,491	1,486	1,486	1,500	743
2016-07-25	1,485	1,496	1,484	1,491	2,900	745.50
2016-07-22	1,496	1,498	1,485	1,485	2,600	742.50
2016-07-21	1,490	1,499	1,485	1,485	4,000	742.50
2016-07-20	1,502	1,502	1,489	1,489	7,500	744.50
2016-07-19	1,495	1,500	1,495	1,495	2,600	747.50
2016-07-15	1,500	1,505	1,496	1,505	1,300	752.50
2016-07-14	1,500	1,500	1,500	1,500	200	750
2016-07-13	1,500	1,500	1,500	1,500	100	750
2016-07-12	1,500	1,501	1,500	1,500	900	750
2016-07-11	1,494	1,494	1,494	1,494	200	747
2016-07-08	1,493	1,509	1,493	1,494	1,300	747
2016-07-07	1,510	1,510	1,510	1,510	100	755
2016-07-06	1,501	1,501	1,487	1,487	500	743.50
2016-07-05	1,513	1,513	1,513	1,513	300	756.50
2016-07-04	1,514	1,514	1,513	1,513	700	756.50
2016-07-01	1,500	1,500	1,499	1,500	1,800	750
2016-06-30	1,500	1,500	1,493	1,500	1,400	750
2016-06-29	1,494	1,494	1,489	1,493	600	746.50
2016-06-28	1,481	1,494	1,473	1,494	1,100	747
2016-06-27	1,490	1,499	1,467	1,483	10,200	741.50
2016-06-24	1,500	1,501	1,451	1,485	5,600	742.50
2016-06-23	1,500	1,500	1,500	1,500	400	750
2016-06-21	1,499	1,501	1,499	1,501	800	750.50
2016-06-20	1,494	1,498	1,494	1,498	700	749
2016-06-17	1,490	1,505	1,490	1,505	1,400	752.50
2016-06-16	1,500	1,518	1,490	1,500	4,800	750
2016-06-15	1,496	1,497	1,496	1,497	300	748.50
2016-06-14	1,502	1,503	1,500	1,503	3,900	751.50
2016-06-13	1,502	1,514	1,502	1,503	2,000	751.50
2016-06-10	1,514	1,519	1,514	1,519	400	759.50
2016-06-08	1,511	1,512	1,511	1,511	800	755.50
2016-06-07	1,511	1,511	1,511	1,511	100	755.50
2016-06-06	1,512	1,515	1,508	1,515	800	757.50
2016-06-03	1,515	1,518	1,512	1,512	700	756
2016-06-02	1,523	1,523	1,512	1,512	500	756
2016-06-01	1,520	1,520	1,513	1,520	2,400	760
2016-05-31	1,522	1,522	1,513	1,514	700	757
2016-05-30	1,519	1,519	1,509	1,513	700	756.50
2016-05-27	1,517	1,517	1,517	1,517	100	758.50
2016-05-26	1,518	1,520	1,517	1,517	2,500	758.50
2016-05-25	1,517	1,518	1,517	1,518	900	759
2016-05-24	1,518	1,518	1,518	1,518	200	759
2016-05-23	1,531	1,531	1,513	1,513	2,300	756.50
2016-05-20	1,510	1,510	1,510	1,510	100	755
2016-05-19	1,520	1,520	1,505	1,509	3,600	754.50
2016-05-18	1,520	1,523	1,520	1,523	700	761.50
2016-05-17	1,537	1,537	1,518	1,518	200	759
2016-05-16	1,526	1,538	1,526	1,538	1,900	769
2016-05-13	1,534	1,534	1,534	1,534	100	767
2016-05-12	1,537	1,537	1,520	1,525	3,000	762.50
2016-05-11	1,519	1,521	1,519	1,521	300	760.50
2016-05-10	1,517	1,517	1,517	1,517	800	758.50
2016-05-09	1,525	1,534	1,510	1,510	600	755
2016-05-06	1,530	1,530	1,529	1,529	700	764.50
2016-05-02	1,515	1,515	1,512	1,512	1,600	756
2016-04-28	1,530	1,531	1,518	1,518	1,500	759
2016-04-27	1,520	1,520	1,515	1,515	1,200	757.50
2016-04-26	1,524	1,524	1,524	1,524	900	762
2016-04-25	1,526	1,533	1,522	1,524	2,100	762
2016-04-22	1,525	1,531	1,524	1,524	1,400	762
2016-04-21	1,521	1,522	1,518	1,522	2,600	761
2016-04-20	1,520	1,520	1,520	1,520	200	760
2016-04-19	1,520	1,520	1,520	1,520	200	760
2016-04-18	1,512	1,512	1,502	1,502	2,700	751
2016-04-15	1,508	1,512	1,508	1,512	1,500	756
2016-04-14	1,510	1,521	1,507	1,515	3,900	757.50
2016-04-13	1,514	1,514	1,505	1,505	4,200	752.50
2016-04-12	1,502	1,509	1,502	1,504	1,000	752
2016-04-11	1,514	1,514	1,501	1,513	1,100	756.50
2016-04-08	1,498	1,500	1,490	1,500	1,200	750
2016-04-07	1,526	1,526	1,492	1,505	2,100	752.50
2016-04-06	1,500	1,500	1,486	1,500	5,800	750
2016-04-05	1,506	1,515	1,500	1,509	7,900	754.50
2016-04-04	1,510	1,520	1,510	1,520	4,300	760
2016-04-01	1,533	1,533	1,511	1,511	6,800	755.50
2016-03-31	1,543	1,543	1,530	1,534	3,800	767
2016-03-30	1,535	1,543	1,533	1,533	3,600	766.50
2016-03-29	1,508	1,549	1,508	1,538	25,500	769
2016-03-28	1,601	1,618	1,600	1,618	13,500	809
2016-03-25	1,620	1,621	1,603	1,611	4,800	805.50
2016-03-24	1,605	1,612	1,601	1,612	2,300	806
2016-03-23	1,621	1,621	1,600	1,603	3,000	801.50
2016-03-22	1,618	1,628	1,600	1,617	4,800	808.50
2016-03-18	1,614	1,621	1,614	1,618	1,800	809
2016-03-17	1,634	1,635	1,628	1,629	2,700	814.50
2016-03-16	1,617	1,635	1,617	1,633	1,700	816.50
2016-03-15	1,623	1,635	1,620	1,634	2,600	817
2016-03-14	1,621	1,635	1,621	1,623	7,200	811.50
2016-03-11	1,615	1,621	1,615	1,621	1,500	810.50
2016-03-10	1,605	1,615	1,605	1,615	400	807.50
2016-03-09	1,606	1,606	1,603	1,603	400	801.50
2016-03-08	1,614	1,614	1,606	1,611	1,300	805.50
2016-03-07	1,617	1,618	1,609	1,618	1,900	809
2016-03-04	1,606	1,618	1,606	1,618	3,100	809
2016-03-03	1,600	1,610	1,600	1,606	2,800	803
2016-03-02	1,600	1,600	1,594	1,600	4,000	800
2016-03-01	1,596	1,598	1,580	1,584	1,700	792
2016-02-29	1,590	1,610	1,590	1,596	3,700	798
2016-02-26	1,578	1,590	1,578	1,581	1,000	790.50
2016-02-25	1,573	1,585	1,571	1,578	1,800	789
2016-02-24	1,578	1,585	1,567	1,585	1,800	792.50
2016-02-23	1,580	1,583	1,571	1,580	1,100	790
2016-02-22	1,576	1,586	1,576	1,580	1,600	790
2016-02-19	1,572	1,575	1,563	1,575	1,000	787.50
2016-02-18	1,570	1,582	1,556	1,556	5,000	778
2016-02-17	1,564	1,570	1,556	1,560	2,600	780
2016-02-16	1,543	1,570	1,543	1,561	1,600	780.50
2016-02-15	1,565	1,567	1,531	1,567	4,200	783.50
2016-02-12	1,515	1,533	1,513	1,522	5,200	761
2016-02-10	1,561	1,594	1,525	1,545	6,900	772.50
2016-02-09	1,570	1,580	1,565	1,570	2,800	785
2016-02-08	1,570	1,594	1,570	1,594	2,400	797
2016-02-05	1,590	1,609	1,573	1,573	2,600	786.50
2016-02-04	1,590	1,590	1,578	1,582	3,200	791
2016-02-03	1,600	1,605	1,594	1,595	3,700	797.50
2016-02-02	1,630	1,630	1,606	1,609	2,500	804.50
2016-02-01	1,630	1,631	1,613	1,628	2,700	814
2016-01-29	1,599	1,606	1,590	1,606	2,700	803
2016-01-28	1,593	1,595	1,585	1,595	1,000	797.50
2016-01-27	1,595	1,595	1,577	1,593	1,600	796.50
2016-01-26	1,583	1,597	1,583	1,597	2,400	798.50
2016-01-25	1,571	1,599	1,571	1,591	1,800	795.50
2016-01-22	1,558	1,588	1,558	1,588	7,400	794
2016-01-21	1,569	1,575	1,553	1,570	5,300	785
2016-01-20	1,584	1,585	1,564	1,569	3,900	784.50
2016-01-19	1,588	1,604	1,583	1,583	1,200	791.50
2016-01-18	1,589	1,590	1,580	1,580	3,100	790
2016-01-15	1,604	1,604	1,581	1,592	1,400	796
2016-01-14	1,598	1,609	1,590	1,597	2,300	798.50
2016-01-13	1,595	1,620	1,592	1,610	2,200	805
2016-01-12	1,608	1,608	1,598	1,598	6,000	799
2016-01-08	1,610	1,616	1,605	1,616	3,300	808
2016-01-07	1,620	1,620	1,610	1,611	3,000	805.50
2016-01-06	1,625	1,625	1,620	1,620	500	810
2016-01-05	1,635	1,635	1,611	1,620	2,500	810
2016-01-04	1,626	1,626	1,623	1,623	3,200	811.50

分割・併合履歴： [2022-03-30]1株→2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