3799 キーウェアソリューションズ(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	480	485	476	484	8,200	484
2016-12-29	484	487	476	483	19,600	483
2016-12-28	481	484	480	483	7,600	483
2016-12-27	477	483	473	482	18,200	482
2016-12-26	481	481	474	478	25,400	478
2016-12-22	487	488	479	484	36,600	484
2016-12-21	489	490	485	490	21,200	490
2016-12-20	490	491	487	491	12,100	491
2016-12-19	494	494	491	491	6,900	491
2016-12-16	503	503	487	495	16,300	495
2016-12-15	503	506	497	498	17,300	498
2016-12-14	507	507	502	505	13,600	505
2016-12-13	509	509	500	504	14,000	504
2016-12-12	500	505	500	503	11,700	503
2016-12-09	496	500	493	498	20,800	498
2016-12-08	498	498	495	495	9,300	495
2016-12-07	493	495	491	494	5,300	494
2016-12-06	485	492	485	488	15,200	488
2016-12-05	483	494	481	490	23,600	490
2016-12-02	491	505	490	492	37,800	492
2016-12-01	497	499	492	494	17,200	494
2016-11-30	474	500	474	492	49,500	492
2016-11-29	475	480	475	478	26,700	478
2016-11-28	482	482	474	479	8,200	479
2016-11-25	475	478	473	476	10,800	476
2016-11-24	475	483	475	478	17,500	478
2016-11-22	477	481	467	473	25,000	473
2016-11-21	481	485	471	479	13,700	479
2016-11-18	480	498	469	475	65,400	475
2016-11-17	462	475	460	472	28,900	472
2016-11-16	453	456	440	454	29,900	454
2016-11-15	462	464	448	452	32,400	452
2016-11-14	461	462	455	459	11,900	459
2016-11-11	473	473	442	453	44,600	453
2016-11-10	460	477	460	472	31,400	472
2016-11-09	464	467	437	454	36,100	454
2016-11-08	466	470	466	467	7,500	467
2016-11-07	458	474	457	471	23,100	471
2016-11-04	463	465	453	454	37,600	454
2016-11-02	500	500	450	462	114,200	462
2016-11-01	531	538	499	501	162,200	501
2016-10-31	568	585	554	571	18,700	571
2016-10-28	580	585	566	568	25,600	568
2016-10-27	581	585	576	582	13,300	582
2016-10-26	573	589	573	581	18,100	581
2016-10-25	577	581	565	573	35,700	573
2016-10-24	600	600	578	581	25,500	581
2016-10-21	591	605	586	595	43,200	595
2016-10-20	600	600	576	588	56,900	588
2016-10-19	602	607	592	604	36,400	604
2016-10-17	610	610	596	604	28,400	604
2016-10-13	610	644	600	600	94,300	600
2016-10-12	580	636	570	610	163,700	610
2016-10-11	618	628	590	593	185,900	593
2016-10-07	569	605	561	604	279,400	604
2016-10-06	554	590	540	550	187,100	550
2016-10-05	526	568	526	544	49,300	544
2016-10-04	535	540	524	529	14,600	529
2016-10-03	532	539	530	535	6,000	535
2016-09-30	546	550	524	525	29,400	525
2016-09-29	550	562	540	553	25,900	553
2016-09-28	562	562	540	545	26,200	545
2016-09-27	550	595	545	559	165,300	559
2016-09-26	513	580	513	563	121,600	563
2016-09-23	501	515	498	513	26,400	513
2016-09-21	506	509	500	503	10,100	503
2016-09-20	507	509	490	508	27,400	508
2016-09-16	540	540	505	510	58,200	510
2016-09-15	549	557	526	533	30,700	533
2016-09-14	579	590	555	562	74,100	562
2016-09-13	565	595	562	589	89,800	589
2016-09-12	550	585	540	560	116,300	560
2016-09-09	510	599	500	580	209,300	580
2016-09-08	517	517	501	512	33,900	512
2016-09-07	482	528	482	505	43,100	505
2016-09-06	497	497	489	489	11,200	489
2016-09-05	482	501	480	495	28,400	495
2016-09-02	479	485	471	477	22,300	477
2016-09-01	463	480	460	475	26,300	475
2016-08-31	469	471	462	468	7,600	468
2016-08-30	475	475	466	468	9,500	468
2016-08-29	471	475	461	475	26,000	475
2016-08-26	461	471	461	471	11,000	471
2016-08-25	469	469	456	461	12,900	461
2016-08-24	468	472	465	468	8,100	468
2016-08-23	470	472	459	468	34,700	468
2016-08-22	457	465	444	459	28,000	459
2016-08-19	430	474	420	449	104,300	449
2016-08-18	415	441	413	423	16,100	423
2016-08-17	424	425	409	418	17,400	418
2016-08-16	440	444	429	432	11,300	432
2016-08-15	447	447	437	438	6,800	438
2016-08-12	440	444	439	443	9,400	443
2016-08-10	445	446	435	440	5,500	440
2016-08-09	444	448	437	437	12,800	437
2016-08-08	440	449	422	449	16,800	449
2016-08-05	430	440	424	440	34,900	440
2016-08-04	427	430	412	426	8,700	426
2016-08-03	428	437	423	424	10,900	424
2016-08-02	440	440	427	435	18,800	435
2016-08-01	435	446	420	445	37,700	445
2016-07-29	426	460	425	460	82,000	460
2016-07-28	423	425	415	420	13,200	420
2016-07-27	422	428	422	425	8,300	425
2016-07-26	421	425	419	422	24,900	422
2016-07-25	420	421	415	418	8,500	418
2016-07-22	422	424	420	422	11,700	422
2016-07-21	423	428	416	424	25,800	424
2016-07-20	416	419	408	416	20,200	416
2016-07-19	419	425	406	420	22,600	420
2016-07-15	426	429	416	420	18,600	420
2016-07-14	405	427	405	424	42,100	424
2016-07-13	413	415	401	402	25,000	402
2016-07-12	390	413	390	405	58,400	405
2016-07-11	387	392	382	389	11,300	389
2016-07-08	382	394	375	385	19,000	385
2016-07-07	378	391	376	385	30,600	385
2016-07-06	385	393	375	378	26,400	378
2016-07-05	393	398	385	387	26,000	387
2016-07-04	392	401	380	400	49,000	400
2016-07-01	399	404	385	390	41,100	390
2016-06-30	390	403	377	391	52,200	391
2016-06-29	380	380	374	380	14,500	380
2016-06-28	372	372	361	368	21,800	368
2016-06-27	358	374	358	365	19,100	365
2016-06-24	397	398	345	357	81,000	357
2016-06-23	388	394	385	392	21,700	392
2016-06-22	392	393	387	390	27,100	390
2016-06-21	390	395	380	395	34,300	395
2016-06-20	383	390	377	382	36,900	382
2016-06-17	387	415	376	381	97,200	381
2016-06-16	400	405	365	387	55,300	387
2016-06-15	399	406	395	399	38,400	399
2016-06-14	418	420	396	407	33,300	407
2016-06-13	446	456	406	416	89,800	416
2016-06-10	452	454	442	448	28,100	448
2016-06-09	455	455	441	452	12,300	452
2016-06-08	465	466	438	448	62,700	448
2016-06-07	468	469	462	464	11,400	464
2016-06-06	464	472	460	464	7,500	464
2016-06-03	465	480	462	464	24,900	464
2016-06-02	478	491	472	472	52,800	472
2016-06-01	485	497	483	486	40,300	486
2016-05-31	486	492	477	481	53,000	481
2016-05-30	472	480	468	478	18,300	478
2016-05-27	465	472	464	466	18,200	466
2016-05-26	463	463	459	462	13,600	462
2016-05-25	477	477	458	459	48,400	459
2016-05-24	458	475	450	469	50,600	469
2016-05-23	440	468	440	451	28,400	451
2016-05-20	442	442	428	434	22,100	434
2016-05-19	440	442	431	437	11,100	437
2016-05-18	440	443	435	436	14,100	436
2016-05-17	444	448	444	448	4,800	448
2016-05-16	448	455	443	444	13,600	444
2016-05-13	455	457	448	448	9,000	448
2016-05-12	460	460	444	457	21,400	457
2016-05-11	465	466	454	460	14,500	460
2016-05-10	464	470	454	465	16,200	465
2016-05-09	479	479	456	456	29,100	456
2016-05-06	466	485	452	463	67,300	463
2016-05-02	449	512	442	450	327,000	450
2016-04-28	416	433	416	433	13,400	433
2016-04-27	428	428	418	422	12,900	422
2016-04-26	430	436	421	422	18,000	422
2016-04-25	423	430	420	428	22,000	428
2016-04-22	426	426	414	415	15,300	415
2016-04-21	414	432	414	429	26,200	429
2016-04-20	413	418	405	414	30,900	414
2016-04-19	414	422	398	411	21,700	411
2016-04-18	415	422	410	416	8,200	416
2016-04-15	421	422	413	418	7,100	418
2016-04-14	430	434	420	424	12,100	424
2016-04-13	421	435	416	428	11,900	428
2016-04-12	413	426	413	422	10,400	422
2016-04-11	410	416	409	411	4,700	411
2016-04-08	398	415	390	413	16,000	413
2016-04-07	400	409	399	399	10,800	399
2016-04-06	398	409	398	405	7,400	405
2016-04-05	415	415	395	405	21,900	405
2016-04-04	420	421	413	417	13,300	417
2016-04-01	430	431	417	419	14,900	419
2016-03-31	421	433	421	433	9,500	433
2016-03-30	431	431	416	423	14,300	423
2016-03-29	416	425	413	424	10,100	424
2016-03-28	430	430	420	421	17,000	421
2016-03-25	427	430	425	429	13,200	429
2016-03-24	425	434	420	434	84,900	434
2016-03-23	455	458	450	458	11,000	458
2016-03-22	451	456	447	447	9,100	447
2016-03-18	443	449	443	445	2,600	445
2016-03-17	453	465	443	447	65,700	447
2016-03-16	455	465	449	450	15,000	450
2016-03-15	465	470	451	455	18,800	455
2016-03-14	459	460	445	460	21,200	460
2016-03-11	425	468	420	446	47,300	446
2016-03-10	425	432	419	432	9,700	432
2016-03-09	432	432	417	419	6,500	419
2016-03-08	440	440	411	424	24,600	424
2016-03-07	440	444	437	438	11,600	438
2016-03-04	425	443	425	434	22,100	434
2016-03-03	424	428	421	428	14,700	428
2016-03-02	418	429	418	424	25,600	424
2016-03-01	407	415	402	414	16,900	414
2016-02-29	424	424	406	413	11,500	413
2016-02-26	401	415	401	408	11,200	408
2016-02-25	399	410	399	407	7,800	407
2016-02-24	400	405	397	402	3,600	402
2016-02-23	417	418	407	409	21,400	409
2016-02-22	415	423	415	416	11,600	416
2016-02-19	409	423	402	412	11,100	412
2016-02-18	411	423	411	413	12,100	413
2016-02-17	390	405	390	405	16,000	405
2016-02-16	391	409	391	394	16,300	394
2016-02-15	400	400	376	384	26,100	384
2016-02-12	383	388	375	375	28,600	375
2016-02-10	435	438	400	405	26,800	405
2016-02-09	470	470	401	411	65,900	411
2016-02-08	454	473	453	465	8,200	465
2016-02-05	465	479	451	451	28,600	451
2016-02-04	488	495	470	474	15,900	474
2016-02-03	498	498	480	490	19,600	490
2016-02-02	504	516	499	508	17,000	508
2016-02-01	505	515	490	505	21,100	505
2016-01-29	518	525	509	514	22,700	514
2016-01-28	525	535	524	528	9,600	528
2016-01-27	548	548	523	535	23,000	535
2016-01-26	500	535	493	518	28,600	518
2016-01-25	503	514	490	514	36,200	514
2016-01-22	482	495	473	491	24,600	491
2016-01-21	486	505	455	458	50,900	458
2016-01-20	531	541	477	486	58,300	486
2016-01-19	545	551	522	526	54,600	526
2016-01-18	532	551	527	543	47,700	543
2016-01-15	607	618	559	562	78,700	562
2016-01-14	600	664	555	597	204,100	597
2016-01-13	579	595	573	590	41,600	590
2016-01-12	611	620	566	566	98,300	566
2016-01-08	664	675	635	635	79,600	635
2016-01-07	658	695	646	660	151,100	660
2016-01-06	618	688	613	688	336,800	688
2016-01-05	601	604	580	604	74,900	604
2016-01-04	596	627	573	600	171,500	600

分割・併合履歴：なし

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