3297 (株)東武住販の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,649	1,650	1,641	1,650	1,900	825
2016-12-29	1,644	1,645	1,639	1,639	800	819.50
2016-12-28	1,644	1,650	1,644	1,645	3,200	822.50
2016-12-27	1,597	1,670	1,597	1,645	7,400	822.50
2016-12-26	1,571	1,577	1,567	1,577	3,000	788.50
2016-12-22	1,585	1,585	1,570	1,570	3,000	785
2016-12-21	1,619	1,620	1,580	1,585	2,800	792.50
2016-12-20	1,630	1,640	1,610	1,619	3,700	809.50
2016-12-19	1,570	1,621	1,541	1,590	4,800	795
2016-12-16	1,522	1,557	1,522	1,556	3,700	778
2016-12-15	1,487	1,507	1,486	1,507	2,500	753.50
2016-12-14	1,480	1,480	1,478	1,478	3,100	739
2016-12-13	1,480	1,480	1,476	1,480	700	740
2016-12-12	1,484	1,484	1,475	1,475	1,600	737.50
2016-12-09	1,463	1,469	1,462	1,464	1,500	732
2016-12-08	1,468	1,470	1,468	1,468	1,400	734
2016-12-07	1,468	1,470	1,463	1,470	1,700	735
2016-12-06	1,458	1,466	1,458	1,466	300	733
2016-12-05	1,455	1,465	1,452	1,465	1,600	732.50
2016-12-02	1,462	1,463	1,450	1,453	2,600	726.50
2016-12-01	1,478	1,478	1,471	1,477	700	738.50
2016-11-30	1,480	1,480	1,467	1,474	1,300	737
2016-11-29	1,461	1,474	1,461	1,470	1,100	735
2016-11-28	1,443	1,459	1,443	1,459	900	729.50
2016-11-25	1,434	1,448	1,434	1,443	1,800	721.50
2016-11-24	1,461	1,461	1,448	1,450	2,700	725
2016-11-22	1,475	1,475	1,455	1,458	3,800	729
2016-11-21	1,474	1,478	1,469	1,469	3,100	734.50
2016-11-18	1,466	1,486	1,466	1,470	2,000	735
2016-11-17	1,460	1,479	1,460	1,479	500	739.50
2016-11-16	1,488	1,489	1,475	1,477	1,500	738.50
2016-11-15	1,442	1,473	1,442	1,473	2,200	736.50
2016-11-14	1,455	1,456	1,440	1,441	3,200	720.50
2016-11-11	1,491	1,491	1,450	1,455	1,400	727.50
2016-11-10	1,440	1,481	1,440	1,481	3,100	740.50
2016-11-09	1,461	1,462	1,420	1,422	5,100	711
2016-11-08	1,466	1,466	1,460	1,460	700	730
2016-11-07	1,450	1,451	1,450	1,451	1,300	725.50
2016-11-04	1,465	1,468	1,446	1,450	6,100	725
2016-11-02	1,480	1,485	1,471	1,471	3,500	735.50
2016-11-01	1,489	1,489	1,480	1,480	2,500	740
2016-10-31	1,485	1,497	1,485	1,490	600	745
2016-10-28	1,486	1,487	1,486	1,486	900	743
2016-10-27	1,490	1,494	1,489	1,494	1,200	747
2016-10-26	1,495	1,495	1,476	1,490	1,200	745
2016-10-25	1,462	1,480	1,462	1,479	6,100	739.50
2016-10-24	1,460	1,460	1,455	1,458	1,500	729
2016-10-21	1,453	1,459	1,453	1,456	1,900	728
2016-10-20	1,454	1,456	1,450	1,454	1,500	727
2016-10-19	1,450	1,459	1,450	1,455	1,100	727.50
2016-10-18	1,453	1,453	1,445	1,445	700	722.50
2016-10-17	1,440	1,445	1,440	1,444	700	722
2016-10-14	1,429	1,431	1,429	1,431	500	715.50
2016-10-13	1,439	1,439	1,430	1,430	800	715
2016-10-12	1,434	1,440	1,424	1,439	2,800	719.50
2016-10-11	1,431	1,441	1,431	1,434	1,500	717
2016-10-07	1,437	1,437	1,430	1,430	700	715
2016-10-06	1,460	1,460	1,401	1,426	5,900	713
2016-10-05	1,456	1,460	1,456	1,459	900	729.50
2016-10-04	1,447	1,455	1,444	1,444	2,900	722
2016-10-03	1,443	1,446	1,442	1,442	1,200	721
2016-09-30	1,443	1,446	1,438	1,443	2,200	721.50
2016-09-29	1,438	1,445	1,438	1,445	800	722.50
2016-09-28	1,434	1,444	1,433	1,444	1,600	722
2016-09-27	1,423	1,436	1,423	1,434	3,100	717
2016-09-26	1,400	1,434	1,394	1,422	6,800	711
2016-09-23	1,380	1,394	1,376	1,391	2,600	695.50
2016-09-21	1,366	1,376	1,366	1,371	1,700	685.50
2016-09-20	1,370	1,370	1,369	1,369	700	684.50
2016-09-16	1,365	1,374	1,365	1,370	1,100	685
2016-09-15	1,370	1,370	1,355	1,365	2,700	682.50
2016-09-14	1,374	1,375	1,358	1,369	3,000	684.50
2016-09-13	1,356	1,365	1,351	1,365	3,300	682.50
2016-09-12	1,353	1,356	1,350	1,353	2,400	676.50
2016-09-09	1,343	1,357	1,343	1,357	3,500	678.50
2016-09-08	1,331	1,342	1,331	1,342	1,700	671
2016-09-07	1,329	1,335	1,329	1,331	900	665.50
2016-09-06	1,339	1,339	1,330	1,330	700	665
2016-09-05	1,345	1,345	1,326	1,340	2,600	670
2016-09-02	1,330	1,330	1,320	1,324	1,100	662
2016-09-01	1,309	1,319	1,308	1,310	2,200	655
2016-08-31	1,305	1,310	1,302	1,309	1,100	654.50
2016-08-30	1,314	1,316	1,301	1,310	1,300	655
2016-08-29	1,319	1,319	1,308	1,308	1,300	654
2016-08-26	1,320	1,320	1,305	1,306	1,800	653
2016-08-25	1,300	1,306	1,300	1,305	500	652.50
2016-08-24	1,305	1,305	1,298	1,298	800	649
2016-08-23	1,314	1,314	1,286	1,293	1,800	646.50
2016-08-22	1,288	1,307	1,288	1,307	2,700	653.50
2016-08-19	1,273	1,289	1,273	1,278	3,100	639
2016-08-18	1,290	1,290	1,272	1,273	6,600	636.50
2016-08-17	1,304	1,304	1,290	1,292	5,200	646
2016-08-16	1,317	1,317	1,301	1,301	6,000	650.50
2016-08-15	1,314	1,328	1,314	1,317	3,700	658.50
2016-08-12	1,319	1,320	1,311	1,312	3,100	656
2016-08-10	1,336	1,336	1,312	1,317	3,100	658.50
2016-08-09	1,320	1,327	1,317	1,317	4,400	658.50
2016-08-08	1,330	1,343	1,329	1,329	2,600	664.50
2016-08-05	1,350	1,350	1,307	1,330	6,800	665
2016-08-04	1,345	1,362	1,340	1,357	7,400	678.50
2016-08-03	1,288	1,323	1,270	1,323	17,000	661.50
2016-08-02	1,252	1,262	1,245	1,258	4,600	629
2016-08-01	1,260	1,264	1,240	1,244	19,100	622
2016-07-29	1,263	1,273	1,255	1,263	7,000	631.50
2016-07-28	1,318	1,320	1,253	1,261	21,800	630.50
2016-07-27	1,324	1,325	1,292	1,319	5,800	659.50
2016-07-26	1,335	1,335	1,316	1,324	6,300	662
2016-07-25	1,326	1,338	1,326	1,326	5,700	663
2016-07-22	1,358	1,358	1,280	1,325	20,300	662.50
2016-07-21	1,398	1,399	1,355	1,363	4,600	681.50
2016-07-20	1,431	1,431	1,390	1,394	7,600	697
2016-07-19	1,440	1,459	1,432	1,440	2,100	720
2016-07-15	1,463	1,463	1,439	1,446	4,800	723
2016-07-14	1,469	1,469	1,455	1,462	3,500	731
2016-07-13	1,473	1,485	1,466	1,470	5,900	735
2016-07-12	1,454	1,489	1,449	1,468	23,400	734
2016-07-11	1,545	1,618	1,545	1,594	8,700	797
2016-07-08	1,541	1,542	1,532	1,532	1,800	766
2016-07-07	1,541	1,541	1,541	1,541	300	770.50
2016-07-06	1,559	1,559	1,542	1,544	900	772
2016-07-05	1,562	1,596	1,562	1,596	400	798
2016-07-04	1,582	1,619	1,570	1,570	2,400	785
2016-07-01	1,591	1,610	1,571	1,572	2,100	786
2016-06-30	1,525	1,595	1,525	1,595	2,800	797.50
2016-06-29	1,510	1,531	1,510	1,522	2,100	761
2016-06-28	1,490	1,508	1,481	1,508	300	754
2016-06-27	1,495	1,500	1,475	1,495	3,500	747.50
2016-06-24	1,502	1,505	1,449	1,495	6,200	747.50
2016-06-23	1,490	1,515	1,480	1,515	1,500	757.50
2016-06-22	1,495	1,503	1,494	1,494	3,000	747
2016-06-21	1,505	1,520	1,493	1,493	2,200	746.50
2016-06-20	1,517	1,535	1,500	1,509	3,100	754.50
2016-06-17	1,545	1,545	1,511	1,515	900	757.50
2016-06-16	1,542	1,542	1,505	1,505	4,800	752.50
2016-06-15	1,517	1,580	1,517	1,543	5,400	771.50
2016-06-14	1,589	1,609	1,511	1,517	11,900	758.50
2016-06-13	1,640	1,640	1,580	1,580	4,500	790
2016-06-10	1,650	1,650	1,640	1,640	1,600	820
2016-06-09	1,673	1,673	1,650	1,650	2,100	825
2016-06-08	1,663	1,663	1,653	1,659	1,700	829.50
2016-06-07	1,636	1,655	1,633	1,640	2,100	820
2016-06-06	1,635	1,640	1,630	1,630	2,700	815
2016-06-03	1,692	1,692	1,645	1,650	4,200	825
2016-06-02	1,720	1,720	1,661	1,691	8,000	845.50
2016-06-01	1,747	1,750	1,709	1,718	6,000	859
2016-05-31	1,760	1,770	1,706	1,749	9,000	874.50
2016-05-30	1,763	1,763	1,749	1,750	6,800	875
2016-05-27	1,821	1,830	1,801	1,803	27,800	901.50
2016-05-26	1,930	1,950	1,900	1,946	16,700	973
2016-05-25	1,885	1,926	1,881	1,915	7,300	957.50
2016-05-24	1,865	1,883	1,862	1,868	5,100	934
2016-05-23	1,855	1,868	1,855	1,863	4,400	931.50
2016-05-20	1,857	1,858	1,850	1,855	5,300	927.50
2016-05-19	1,863	1,885	1,861	1,868	7,200	934
2016-05-18	1,925	1,954	1,861	1,897	11,200	948.50
2016-05-17	1,970	1,970	1,913	1,955	7,000	977.50
2016-05-16	1,934	1,970	1,915	1,970	8,800	985
2016-05-13	1,901	1,936	1,901	1,930	5,800	965
2016-05-12	1,939	1,939	1,870	1,922	8,100	961
2016-05-11	1,912	1,925	1,912	1,924	6,200	962
2016-05-10	1,865	1,906	1,864	1,890	7,800	945
2016-05-09	1,822	1,860	1,822	1,860	9,700	930
2016-05-06	1,779	1,811	1,779	1,811	6,000	905.50
2016-05-02	1,731	1,771	1,731	1,771	5,200	885.50
2016-04-28	1,784	1,784	1,738	1,771	8,100	885.50
2016-04-27	1,781	1,787	1,780	1,784	3,400	892
2016-04-26	1,740	1,800	1,740	1,768	14,400	884
2016-04-25	1,778	1,786	1,755	1,777	6,400	888.50
2016-04-22	1,738	1,750	1,738	1,750	4,300	875
2016-04-21	1,728	1,747	1,724	1,733	3,400	866.50
2016-04-20	1,701	1,717	1,701	1,713	1,600	856.50
2016-04-19	1,680	1,696	1,673	1,696	4,800	848
2016-04-18	1,691	1,706	1,652	1,653	12,300	826.50
2016-04-15	1,680	1,685	1,661	1,685	7,700	842.50
2016-04-14	1,685	1,693	1,671	1,685	4,500	842.50
2016-04-13	1,680	1,682	1,660	1,670	3,300	835
2016-04-12	1,721	1,730	1,618	1,655	29,900	827.50
2016-04-11	1,739	1,739	1,685	1,702	11,800	851
2016-04-08	1,651	1,700	1,637	1,699	8,000	849.50
2016-04-07	1,692	1,741	1,683	1,683	4,700	841.50
2016-04-06	1,722	1,900	1,695	1,703	11,500	851.50
2016-04-05	1,700	1,726	1,665	1,725	1,900	862.50
2016-04-04	1,787	1,793	1,700	1,702	13,100	851
2016-04-01	1,828	1,828	1,742	1,791	14,700	895.50
2016-03-31	1,822	1,846	1,822	1,828	5,400	914
2016-03-30	1,820	1,822	1,786	1,822	6,100	911
2016-03-29	1,750	1,820	1,750	1,801	6,200	900.50
2016-03-28	1,708	1,740	1,708	1,740	1,800	870
2016-03-25	1,700	1,705	1,688	1,701	1,600	850.50
2016-03-24	1,699	1,706	1,699	1,700	2,200	850
2016-03-23	1,654	1,700	1,654	1,695	3,100	847.50
2016-03-22	1,630	1,651	1,627	1,651	2,100	825.50
2016-03-18	1,630	1,630	1,616	1,617	600	808.50
2016-03-17	1,625	1,630	1,625	1,625	1,800	812.50
2016-03-16	1,610	1,618	1,610	1,617	1,400	808.50
2016-03-15	1,601	1,633	1,601	1,615	900	807.50
2016-03-14	1,620	1,620	1,591	1,601	900	800.50
2016-03-11	1,521	1,600	1,521	1,599	5,300	799.50
2016-03-10	1,525	1,528	1,525	1,528	300	764
2016-03-09	1,510	1,524	1,510	1,524	1,500	762
2016-03-08	1,525	1,526	1,506	1,515	1,400	757.50
2016-03-07	1,518	1,520	1,502	1,520	900	760
2016-03-04	1,498	1,520	1,492	1,499	2,100	749.50
2016-03-03	1,492	1,508	1,492	1,498	1,100	749
2016-03-02	1,510	1,515	1,493	1,510	1,300	755
2016-03-01	1,485	1,499	1,485	1,488	1,100	744
2016-02-29	1,502	1,503	1,480	1,487	2,100	743.50
2016-02-26	1,517	1,517	1,498	1,500	1,600	750
2016-02-25	1,485	1,506	1,485	1,506	2,100	753
2016-02-24	1,488	1,488	1,450	1,485	1,600	742.50
2016-02-23	1,489	1,500	1,480	1,480	2,200	740
2016-02-22	1,484	1,490	1,468	1,475	1,000	737.50
2016-02-19	1,494	1,494	1,450	1,491	1,900	745.50
2016-02-18	1,485	1,495	1,485	1,495	1,100	747.50
2016-02-17	1,475	1,484	1,440	1,470	1,400	735
2016-02-16	1,404	1,444	1,404	1,444	400	722
2016-02-15	1,385	1,450	1,362	1,390	2,800	695
2016-02-12	1,400	1,400	1,303	1,320	6,800	660
2016-02-10	1,459	1,460	1,433	1,433	2,500	716.50
2016-02-09	1,504	1,504	1,452	1,459	5,500	729.50
2016-02-08	1,505	1,520	1,503	1,520	1,800	760
2016-02-05	1,545	1,545	1,502	1,505	3,600	752.50
2016-02-04	1,582	1,582	1,540	1,546	4,000	773
2016-02-03	1,624	1,624	1,560	1,580	2,400	790
2016-02-02	1,606	1,654	1,600	1,638	4,000	819
2016-02-01	1,630	1,638	1,582	1,605	4,900	802.50
2016-01-29	1,519	1,564	1,507	1,564	5,800	782
2016-01-28	1,519	1,519	1,501	1,506	1,200	753
2016-01-27	1,506	1,519	1,499	1,503	15,200	751.50
2016-01-26	1,500	1,550	1,493	1,499	35,700	749.50
2016-01-25	1,518	1,549	1,496	1,500	10,700	750
2016-01-22	1,505	1,550	1,505	1,550	900	775
2016-01-21	1,513	1,525	1,501	1,501	2,800	750.50
2016-01-20	1,520	1,540	1,513	1,518	2,700	759
2016-01-19	1,520	1,543	1,503	1,510	1,400	755
2016-01-18	1,510	1,514	1,507	1,514	1,200	757
2016-01-15	1,581	1,595	1,550	1,555	2,900	777.50
2016-01-14	1,590	1,590	1,561	1,580	3,600	790
2016-01-13	1,600	1,619	1,592	1,619	2,600	809.50
2016-01-12	1,635	1,645	1,604	1,638	2,700	819
2016-01-08	1,601	1,620	1,601	1,620	400	810
2016-01-07	1,647	1,650	1,602	1,614	1,400	807
2016-01-06	1,675	1,698	1,647	1,647	2,300	823.50
2016-01-05	1,705	1,705	1,664	1,664	700	832
2016-01-04	1,700	1,700	1,620	1,670	5,000	835

分割・併合履歴： [2017-05-29]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

3297 (株)東武住販 の時系列データ [2016年度]

3297 (株)東武住販の時系列データ [2016年度]