3457 (株)And Doホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,314	1,314	1,295	1,297	64,700	648.50
2016-12-29	1,312	1,313	1,271	1,302	60,600	651
2016-12-28	1,250	1,319	1,246	1,310	109,400	655
2016-12-27	1,238	1,256	1,226	1,238	75,100	619
2016-12-26	1,230	1,251	1,230	1,239	53,000	619.50
2016-12-22	1,273	1,280	1,228	1,249	67,600	624.50
2016-12-21	1,310	1,310	1,268	1,269	54,100	634.50
2016-12-20	1,254	1,315	1,254	1,314	88,400	657
2016-12-19	1,271	1,274	1,241	1,258	59,800	629
2016-12-16	1,298	1,298	1,280	1,280	41,000	640
2016-12-15	1,300	1,302	1,287	1,288	35,900	644
2016-12-14	1,304	1,306	1,291	1,291	32,900	645.50
2016-12-13	1,300	1,304	1,286	1,301	53,400	650.50
2016-12-12	1,302	1,315	1,301	1,301	49,000	650.50
2016-12-09	1,311	1,323	1,300	1,301	56,800	650.50
2016-12-08	1,334	1,342	1,311	1,324	71,100	662
2016-12-07	1,316	1,334	1,285	1,327	144,500	663.50
2016-12-06	1,336	1,355	1,320	1,320	307,700	660
2016-12-05	1,377	1,406	1,357	1,369	54,000	684.50
2016-12-02	1,417	1,417	1,385	1,387	57,700	693.50
2016-12-01	1,492	1,492	1,417	1,429	49,800	714.50
2016-11-30	1,442	1,481	1,436	1,476	46,500	738
2016-11-29	1,416	1,456	1,416	1,435	37,600	717.50
2016-11-28	1,393	1,443	1,358	1,430	56,500	715
2016-11-25	1,460	1,499	1,388	1,393	63,200	696.50
2016-11-24	1,503	1,507	1,450	1,457	104,000	728.50
2016-11-22	1,561	1,561	1,485	1,509	169,300	754.50
2016-11-21	1,440	1,575	1,430	1,574	250,700	787
2016-11-18	1,410	1,445	1,375	1,441	281,300	720.50
2016-11-17	1,300	1,321	1,291	1,309	31,500	654.50
2016-11-16	1,236	1,343	1,234	1,325	142,600	662.50
2016-11-15	1,230	1,254	1,216	1,228	40,700	614
2016-11-14	1,203	1,265	1,187	1,226	49,300	613
2016-11-11	1,207	1,238	1,204	1,216	35,700	608
2016-11-10	1,259	1,259	1,200	1,207	59,700	603.50
2016-11-09	1,238	1,238	1,145	1,173	72,200	586.50
2016-11-08	1,268	1,330	1,219	1,250	76,200	625
2016-11-07	1,100	1,273	1,081	1,273	219,200	636.50
2016-11-04	1,281	1,285	1,223	1,250	77,700	625
2016-11-02	1,302	1,330	1,301	1,305	35,600	652.50
2016-11-01	1,336	1,336	1,300	1,314	32,600	657
2016-10-31	1,330	1,340	1,313	1,322	19,300	661
2016-10-28	1,346	1,352	1,330	1,331	18,000	665.50
2016-10-27	1,325	1,330	1,300	1,328	32,500	664
2016-10-26	1,335	1,348	1,325	1,329	23,200	664.50
2016-10-25	1,376	1,376	1,326	1,334	44,800	667
2016-10-24	1,420	1,438	1,360	1,366	89,400	683
2016-10-21	1,355	1,402	1,334	1,372	64,000	686
2016-10-20	1,315	1,350	1,310	1,339	44,800	669.50
2016-10-19	1,337	1,349	1,296	1,315	62,300	657.50
2016-10-17	1,365	1,365	1,332	1,356	21,100	678
2016-10-13	1,297	1,321	1,297	1,304	38,000	652
2016-10-12	1,324	1,329	1,296	1,299	23,700	649.50
2016-10-11	1,359	1,379	1,322	1,324	42,000	662
2016-10-07	1,463	1,463	1,380	1,383	70,000	691.50
2016-10-06	1,435	1,468	1,385	1,465	132,700	732.50
2016-10-05	1,410	1,458	1,373	1,452	152,200	726
2016-10-04	1,365	1,429	1,340	1,422	160,200	711
2016-10-03	1,261	1,371	1,259	1,363	163,900	681.50
2016-09-30	1,228	1,268	1,215	1,261	65,100	630.50
2016-09-29	1,259	1,260	1,222	1,231	30,300	615.50
2016-09-28	1,247	1,247	1,200	1,239	21,500	619.50
2016-09-27	1,263	1,263	1,210	1,248	28,500	624
2016-09-26	1,252	1,260	1,231	1,238	34,500	619
2016-09-23	1,238	1,273	1,230	1,265	51,000	632.50
2016-09-21	1,265	1,265	1,211	1,238	39,100	619
2016-09-20	1,271	1,294	1,230	1,265	106,400	632.50
2016-09-16	1,218	1,273	1,188	1,265	111,400	632.50
2016-09-15	1,194	1,197	1,150	1,188	45,200	594
2016-09-14	1,192	1,205	1,176	1,189	35,000	594.50
2016-09-13	1,219	1,220	1,162	1,200	67,100	600
2016-09-12	1,267	1,287	1,197	1,205	161,100	602.50
2016-09-09	1,265	1,338	1,240	1,314	121,100	657
2016-09-08	1,277	1,301	1,265	1,265	88,400	632.50
2016-09-07	1,238	1,285	1,201	1,273	212,800	636.50
2016-09-06	1,126	1,306	1,115	1,254	358,000	627
2016-09-05	1,090	1,120	1,075	1,100	102,300	550
2016-09-02	1,051	1,082	1,051	1,060	133,700	530
2016-09-01	1,120	1,133	1,050	1,055	166,900	527.50
2016-08-31	1,157	1,157	1,112	1,132	110,700	566
2016-08-30	1,159	1,159	1,110	1,150	77,500	575
2016-08-29	1,160	1,160	1,111	1,129	111,200	564.50
2016-08-26	1,220	1,221	1,095	1,111	179,700	555.50
2016-08-25	1,260	1,263	1,209	1,228	97,900	614
2016-08-24	1,322	1,322	1,225	1,279	99,000	639.50
2016-08-23	1,363	1,373	1,300	1,311	99,500	655.50
2016-08-22	1,369	1,395	1,321	1,393	89,200	696.50
2016-08-19	1,355	1,378	1,290	1,368	110,600	684
2016-08-18	1,287	1,340	1,241	1,340	193,000	670
2016-08-17	1,363	1,363	1,246	1,264	321,500	632
2016-08-16	1,506	1,517	1,374	1,377	339,300	688.50
2016-08-15	1,517	1,550	1,495	1,534	357,700	767
2016-08-12	1,773	1,877	1,772	1,877	91,000	938.50
2016-08-10	1,789	1,789	1,743	1,784	37,300	892
2016-08-09	1,780	1,800	1,762	1,800	26,900	900
2016-08-08	1,730	1,783	1,721	1,770	48,600	885
2016-08-05	1,704	1,760	1,679	1,700	29,600	850
2016-08-04	1,750	1,750	1,646	1,696	27,500	848
2016-08-03	1,802	1,802	1,717	1,750	46,400	875
2016-08-02	1,843	1,855	1,790	1,836	27,900	918
2016-08-01	1,744	1,835	1,744	1,814	29,800	907
2016-07-29	1,820	1,820	1,693	1,760	51,700	880
2016-07-28	1,720	1,820	1,664	1,803	73,300	901.50
2016-07-27	1,635	1,780	1,618	1,724	60,400	862
2016-07-26	1,640	1,652	1,598	1,614	17,300	807
2016-07-25	1,616	1,682	1,616	1,643	17,800	821.50
2016-07-22	1,655	1,669	1,640	1,642	19,400	821
2016-07-21	1,700	1,730	1,601	1,699	39,600	849.50
2016-07-20	1,549	1,660	1,532	1,660	40,600	830
2016-07-19	1,601	1,603	1,530	1,551	60,500	775.50
2016-07-15	1,721	1,721	1,608	1,642	68,900	821
2016-07-14	1,737	1,737	1,717	1,721	22,400	860.50
2016-07-13	1,766	1,770	1,731	1,756	35,900	878
2016-07-12	1,755	1,759	1,730	1,749	20,900	874.50
2016-07-11	1,748	1,749	1,701	1,725	20,000	862.50
2016-07-08	1,759	1,781	1,631	1,677	41,100	838.50
2016-07-07	1,808	1,825	1,751	1,751	31,300	875.50
2016-07-06	1,823	1,832	1,774	1,822	32,700	911
2016-07-05	1,882	1,897	1,847	1,873	25,000	936.50
2016-07-04	1,879	1,901	1,865	1,882	17,500	941
2016-07-01	1,901	1,911	1,875	1,879	23,500	939.50
2016-06-30	1,900	1,930	1,850	1,865	30,100	932.50
2016-06-29	1,825	1,896	1,821	1,871	26,100	935.50
2016-06-28	1,752	1,840	1,750	1,821	30,400	910.50
2016-06-27	1,769	1,875	1,769	1,841	52,000	920.50
2016-06-24	2,020	2,029	1,582	1,780	124,800	890
2016-06-23	1,950	1,954	1,857	1,900	65,800	950
2016-06-22	1,929	2,022	1,929	1,978	66,900	989
2016-06-21	1,875	1,951	1,850	1,929	52,100	964.50
2016-06-20	1,761	1,860	1,761	1,832	38,100	916
2016-06-17	1,760	1,790	1,721	1,745	57,100	872.50
2016-06-16	1,820	1,830	1,691	1,698	61,400	849
2016-06-15	1,788	1,836	1,753	1,814	57,400	907
2016-06-14	1,951	1,974	1,780	1,828	89,400	914
2016-06-13	2,050	2,050	1,998	2,001	46,800	1,000.50
2016-06-10	2,159	2,159	2,082	2,096	25,200	1,048
2016-06-09	2,140	2,173	2,114	2,120	32,900	1,060
2016-06-08	2,055	2,126	2,032	2,103	37,200	1,051.50
2016-06-07	2,037	2,056	2,020	2,032	57,500	1,016
2016-06-06	2,135	2,192	2,055	2,056	76,600	1,028
2016-06-03	2,141	2,163	2,126	2,150	18,000	1,075
2016-06-02	2,165	2,216	2,110	2,160	44,100	1,080
2016-06-01	2,248	2,248	2,151	2,179	48,500	1,089.50
2016-05-31	2,294	2,296	2,226	2,235	43,000	1,117.50
2016-05-30	2,161	2,237	2,140	2,228	52,000	1,114
2016-05-27	2,165	2,199	2,105	2,111	36,700	1,055.50
2016-05-26	2,125	2,150	2,016	2,130	76,000	1,065
2016-05-25	2,193	2,210	2,115	2,121	53,300	1,060.50
2016-05-24	2,266	2,271	2,181	2,188	58,300	1,094
2016-05-23	2,292	2,292	2,225	2,271	48,800	1,135.50
2016-05-20	2,190	2,287	2,158	2,242	64,000	1,121
2016-05-19	2,145	2,251	2,145	2,176	65,800	1,088
2016-05-18	2,291	2,301	2,089	2,145	112,200	1,072.50
2016-05-17	2,245	2,385	2,218	2,306	111,100	1,153
2016-05-16	2,449	2,461	2,303	2,307	106,200	1,153.50
2016-05-13	2,412	2,531	2,289	2,457	138,000	1,228.50
2016-05-12	2,410	2,493	2,360	2,431	95,600	1,215.50
2016-05-11	2,600	2,600	2,440	2,454	118,300	1,227
2016-05-10	2,650	2,675	2,530	2,593	119,800	1,296.50
2016-05-09	2,700	2,710	2,573	2,615	202,600	1,307.50
2016-05-06	2,489	2,615	2,405	2,610	129,500	1,305
2016-05-02	2,465	2,570	2,436	2,440	119,400	1,220
2016-04-28	2,636	2,679	2,411	2,565	262,800	1,282.50
2016-04-27	2,422	2,505	2,348	2,499	55,900	1,249.50
2016-04-26	2,600	2,635	2,232	2,445	154,100	1,222.50
2016-04-25	2,609	2,687	2,568	2,622	116,000	1,311
2016-04-22	2,550	2,575	2,422	2,545	133,400	1,272.50
2016-04-21	2,520	2,620	2,502	2,590	147,600	1,295
2016-04-20	2,420	2,575	2,360	2,435	283,000	1,217.50
2016-04-19	2,241	2,360	2,215	2,344	188,100	1,172
2016-04-18	2,145	2,233	2,110	2,188	99,100	1,094
2016-04-15	2,086	2,160	2,074	2,127	77,200	1,063.50
2016-04-14	2,151	2,169	2,080	2,123	74,800	1,061.50
2016-04-13	2,170	2,188	2,128	2,130	60,000	1,065
2016-04-12	2,221	2,235	2,080	2,128	103,100	1,064
2016-04-11	2,289	2,289	2,208	2,232	78,500	1,116
2016-04-08	2,135	2,239	2,086	2,239	111,700	1,119.50
2016-04-07	2,091	2,270	2,085	2,135	115,700	1,067.50
2016-04-06	1,985	2,197	1,907	2,156	157,600	1,078
2016-04-05	2,285	2,334	2,051	2,085	194,800	1,042.50
2016-04-04	2,260	2,293	2,102	2,250	138,000	1,125
2016-04-01	2,410	2,440	2,232	2,300	246,200	1,150
2016-03-31	2,294	2,490	2,294	2,469	456,500	1,234.50
2016-03-30	2,020	2,265	2,016	2,244	340,700	1,122
2016-03-29	1,920	2,076	1,886	2,009	120,500	1,004.50
2016-03-28	3,880	4,040	3,785	3,875	68,100	968.75
2016-03-25	3,960	4,090	3,750	3,810	71,500	952.50
2016-03-24	3,875	4,145	3,665	3,920	133,300	980
2016-03-23	3,650	3,910	3,640	3,825	80,200	956.25
2016-03-22	3,610	3,675	3,400	3,620	119,800	905
2016-03-18	3,715	3,815	3,630	3,700	61,800	925
2016-03-17	3,990	3,990	3,600	3,785	106,200	946.25
2016-03-16	3,845	4,240	3,775	3,885	231,100	971.25
2016-03-15	3,540	4,060	3,530	3,980	267,100	995
2016-03-14	3,300	3,515	3,230	3,455	153,300	863.75
2016-03-11	3,390	3,555	3,360	3,435	145,100	858.75
2016-03-10	3,300	3,880	3,210	3,530	474,800	882.50
2016-03-09	3,000	3,380	2,900	3,305	204,000	826.25
2016-03-08	2,880	3,080	2,850	3,020	110,600	755
2016-03-07	2,748	3,005	2,741	2,784	112,700	696
2016-03-04	2,698	2,735	2,651	2,690	44,200	672.50
2016-03-03	2,599	2,715	2,590	2,710	39,900	677.50
2016-03-02	2,499	2,597	2,477	2,580	64,900	645
2016-03-01	2,472	2,497	2,396	2,497	29,400	624.25
2016-02-29	2,366	2,502	2,363	2,455	43,100	613.75
2016-02-26	2,500	2,514	2,373	2,375	53,900	593.75
2016-02-25	2,600	2,600	2,431	2,481	60,700	620.25
2016-02-24	2,369	2,541	2,369	2,529	93,600	632.25
2016-02-23	2,270	2,366	2,270	2,365	86,000	591.25
2016-02-22	2,123	2,300	2,115	2,269	189,000	567.25
2016-02-19	2,140	2,234	2,136	2,176	54,300	544
2016-02-18	2,180	2,247	2,155	2,185	35,400	546.25
2016-02-17	2,240	2,256	2,123	2,135	39,100	533.75
2016-02-16	2,330	2,340	2,240	2,259	40,700	564.75
2016-02-15	2,251	2,380	2,222	2,335	33,800	583.75
2016-02-12	2,053	2,283	2,053	2,190	62,600	547.50
2016-02-10	2,335	2,369	2,210	2,299	56,400	574.75
2016-02-09	2,458	2,497	2,234	2,330	63,500	582.50
2016-02-08	2,510	2,628	2,470	2,608	24,700	652
2016-02-05	2,625	2,670	2,500	2,627	74,600	656.75
2016-02-04	2,650	2,650	2,455	2,525	42,800	631.25
2016-02-03	2,731	2,760	2,639	2,673	44,400	668.25
2016-02-02	2,640	2,870	2,622	2,797	63,000	699.25
2016-02-01	2,550	2,749	2,502	2,680	81,900	670
2016-01-29	2,335	2,455	2,300	2,448	63,000	612
2016-01-28	2,300	2,335	2,282	2,320	20,500	580
2016-01-27	2,345	2,350	2,260	2,280	25,500	570
2016-01-26	2,278	2,450	2,207	2,280	109,300	570
2016-01-25	2,130	2,184	2,098	2,184	14,700	546
2016-01-22	2,010	2,089	2,010	2,080	18,400	520
2016-01-21	2,025	2,070	1,960	1,961	28,800	490.25
2016-01-20	2,169	2,200	2,050	2,073	30,500	518.25
2016-01-19	2,128	2,200	2,125	2,169	32,200	542.25
2016-01-18	2,107	2,107	1,993	2,057	12,100	514.25
2016-01-15	2,021	2,078	1,991	2,057	11,200	514.25
2016-01-14	2,049	2,049	1,970	2,020	12,500	505
2016-01-13	1,966	2,075	1,966	2,050	13,300	512.50
2016-01-12	2,011	2,088	1,955	1,960	21,600	490
2016-01-08	2,050	2,094	2,036	2,092	8,400	523
2016-01-07	2,050	2,095	2,050	2,060	13,300	515
2016-01-06	2,120	2,128	2,054	2,056	20,600	514
2016-01-05	2,185	2,329	2,120	2,120	27,900	530
2016-01-04	2,205	2,451	2,205	2,232	57,200	558

分割・併合履歴： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]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

3457 (株)And Doホールディングス の時系列データ [2016年度]

3457 (株)And Doホールディングスの時系列データ [2016年度]