3904 (株)カヤックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,023	1,070	1,023	1,051	75,200	1,051
2016-12-29	1,073	1,087	1,040	1,050	58,900	1,050
2016-12-28	1,064	1,094	1,064	1,081	77,800	1,081
2016-12-27	1,076	1,076	1,052	1,059	64,400	1,059
2016-12-26	1,020	1,076	1,018	1,061	96,100	1,061
2016-12-22	1,044	1,047	1,017	1,019	64,900	1,019
2016-12-21	1,084	1,085	1,040	1,044	83,800	1,044
2016-12-20	1,044	1,070	1,033	1,063	70,600	1,063
2016-12-19	1,044	1,073	1,035	1,044	69,600	1,044
2016-12-16	1,044	1,053	1,031	1,034	67,100	1,034
2016-12-15	1,082	1,085	1,041	1,058	70,200	1,058
2016-12-14	1,094	1,114	1,066	1,077	101,900	1,077
2016-12-13	1,052	1,098	1,042	1,092	129,100	1,092
2016-12-12	1,052	1,067	1,024	1,039	71,300	1,039
2016-12-09	1,008	1,047	1,005	1,042	81,700	1,042
2016-12-08	1,035	1,038	1,007	1,008	58,700	1,008
2016-12-07	1,012	1,042	1,008	1,028	93,100	1,028
2016-12-06	1,040	1,053	1,012	1,018	85,800	1,018
2016-12-05	1,038	1,060	1,020	1,034	61,700	1,034
2016-12-02	1,086	1,086	1,042	1,052	85,800	1,052
2016-12-01	1,140	1,184	1,077	1,096	207,600	1,096
2016-11-30	1,075	1,136	1,064	1,133	156,900	1,133
2016-11-29	1,074	1,089	1,057	1,075	67,600	1,075
2016-11-28	1,025	1,083	1,025	1,074	97,800	1,074
2016-11-25	1,075	1,077	1,028	1,032	103,100	1,032
2016-11-24	1,107	1,120	1,075	1,075	88,000	1,075
2016-11-22	1,110	1,113	1,080	1,089	113,600	1,089
2016-11-21	1,112	1,137	1,112	1,118	84,400	1,118
2016-11-18	1,123	1,140	1,106	1,111	126,500	1,111
2016-11-17	1,118	1,132	1,102	1,124	137,500	1,124
2016-11-16	1,070	1,170	1,070	1,147	341,000	1,147
2016-11-15	1,076	1,082	1,032	1,062	167,200	1,062
2016-11-14	1,000	1,066	1,000	1,039	128,900	1,039
2016-11-11	1,041	1,058	987	1,003	140,800	1,003
2016-11-10	1,030	1,071	1,019	1,071	128,800	1,071
2016-11-09	1,050	1,064	937	980	309,800	980
2016-11-08	1,092	1,092	1,039	1,053	128,100	1,053
2016-11-07	1,075	1,103	1,052	1,103	99,300	1,103
2016-11-04	1,075	1,075	1,037	1,052	119,000	1,052
2016-11-02	1,121	1,137	1,053	1,081	194,000	1,081
2016-11-01	1,175	1,186	1,118	1,142	150,700	1,142
2016-10-31	1,171	1,214	1,158	1,187	97,200	1,187
2016-10-28	1,195	1,205	1,155	1,178	138,200	1,178
2016-10-27	1,206	1,227	1,193	1,200	100,000	1,200
2016-10-26	1,188	1,217	1,177	1,200	119,400	1,200
2016-10-25	1,227	1,244	1,164	1,197	227,800	1,197
2016-10-24	1,248	1,270	1,215	1,218	145,100	1,218
2016-10-21	1,239	1,270	1,224	1,228	120,100	1,228
2016-10-20	1,264	1,278	1,237	1,255	163,200	1,255
2016-10-19	1,266	1,307	1,266	1,272	182,600	1,272
2016-10-17	1,290	1,290	1,208	1,283	299,400	1,283
2016-10-13	1,362	1,410	1,313	1,324	414,000	1,324
2016-10-12	1,351	1,375	1,316	1,329	267,900	1,329
2016-10-11	1,433	1,448	1,342	1,369	332,200	1,369
2016-10-07	1,495	1,502	1,402	1,434	389,400	1,434
2016-10-06	1,580	1,583	1,483	1,505	293,700	1,505
2016-10-05	1,530	1,600	1,506	1,563	408,500	1,563
2016-10-04	1,490	1,557	1,468	1,509	487,200	1,509
2016-10-03	1,637	1,734	1,502	1,518	2,077,400	1,518
2016-09-30	1,614	1,630	1,535	1,601	828,000	1,601
2016-09-29	1,540	1,672	1,510	1,645	1,341,300	1,645
2016-09-28	1,531	1,590	1,480	1,519	921,400	1,519
2016-09-27	1,421	1,548	1,350	1,507	521,200	1,507
2016-09-26	1,480	1,490	1,396	1,403	368,500	1,403
2016-09-23	1,342	1,450	1,313	1,450	410,300	1,450
2016-09-21	1,315	1,371	1,282	1,355	263,000	1,355
2016-09-20	1,310	1,388	1,301	1,310	249,600	1,310
2016-09-16	1,368	1,405	1,276	1,324	530,100	1,324
2016-09-15	1,370	1,459	1,351	1,398	1,027,800	1,398
2016-09-14	1,580	1,600	1,293	1,379	1,586,800	1,379
2016-09-13	1,540	1,679	1,472	1,610	2,237,900	1,610
2016-09-12	1,569	1,645	1,435	1,483	986,700	1,483
2016-09-09	1,502	1,575	1,480	1,530	563,000	1,530
2016-09-08	1,650	1,675	1,495	1,530	949,500	1,530
2016-09-07	1,613	1,697	1,595	1,632	1,036,600	1,632
2016-09-06	1,670	1,715	1,560	1,686	3,159,400	1,686
2016-09-05	1,485	1,722	1,485	1,641	7,109,700	1,641
2016-09-02	1,449	1,474	1,375	1,425	1,900,000	1,425
2016-09-01	1,309	1,497	1,304	1,486	3,863,600	1,486
2016-08-31	1,240	1,355	1,221	1,270	2,193,900	1,270
2016-08-30	1,200	1,270	1,147	1,164	1,020,300	1,164
2016-08-29	1,146	1,280	1,104	1,216	1,528,700	1,216
2016-08-26	1,221	1,233	1,087	1,117	2,194,900	1,117
2016-08-25	1,134	1,149	1,121	1,149	286,900	1,149
2016-08-24	950	1,005	947	999	233,300	999
2016-08-23	916	950	907	927	64,400	927
2016-08-22	950	955	906	907	116,400	907
2016-08-19	890	935	884	935	60,100	935
2016-08-18	889	912	885	896	59,100	896
2016-08-17	920	936	890	892	83,700	892
2016-08-16	901	948	900	919	74,500	919
2016-08-15	915	939	893	905	83,700	905
2016-08-12	895	954	891	938	89,900	938
2016-08-10	882	908	882	891	31,800	891
2016-08-09	869	895	855	882	54,300	882
2016-08-08	930	930	864	873	97,500	873
2016-08-05	939	939	893	897	50,200	897
2016-08-04	900	924	891	918	49,800	918
2016-08-03	928	929	882	890	82,200	890
2016-08-02	917	963	904	932	79,900	932
2016-08-01	902	941	883	912	56,100	912
2016-07-29	899	934	845	920	160,600	920
2016-07-28	960	965	912	919	156,000	919
2016-07-27	1,011	1,026	945	954	178,000	954
2016-07-26	1,031	1,063	995	997	183,800	997
2016-07-25	1,100	1,111	1,022	1,024	397,200	1,024
2016-07-22	1,040	1,273	1,003	1,149	1,038,200	1,149
2016-07-21	1,042	1,078	1,020	1,042	138,400	1,042
2016-07-20	1,016	1,025	1,001	1,013	130,900	1,013
2016-07-19	1,000	1,142	986	1,089	526,400	1,089
2016-07-15	1,100	1,100	987	992	126,800	992
2016-07-14	1,077	1,116	1,053	1,085	96,600	1,085
2016-07-13	1,070	1,117	1,000	1,077	227,100	1,077
2016-07-12	1,000	1,074	990	1,054	109,400	1,054
2016-07-11	1,010	1,010	968	975	60,100	975
2016-07-08	1,020	1,026	940	960	107,700	960
2016-07-07	1,071	1,071	1,005	1,013	57,500	1,013
2016-07-06	1,060	1,064	1,011	1,043	67,000	1,043
2016-07-05	1,127	1,150	1,090	1,100	70,200	1,100
2016-07-04	1,112	1,130	1,069	1,124	84,400	1,124
2016-07-01	1,048	1,099	1,031	1,082	103,600	1,082
2016-06-30	1,087	1,095	1,017	1,028	111,300	1,028
2016-06-29	1,081	1,134	1,059	1,075	91,200	1,075
2016-06-28	1,078	1,137	990	1,111	110,400	1,111
2016-06-27	2,150	2,300	2,100	2,215	61,000	1,107.50
2016-06-24	2,400	2,410	1,850	2,050	186,300	1,025
2016-06-23	2,300	2,323	2,210	2,307	46,900	1,153.50
2016-06-22	2,380	2,420	2,294	2,328	57,300	1,164
2016-06-21	2,350	2,445	2,309	2,420	69,600	1,210
2016-06-20	2,227	2,360	2,218	2,306	54,500	1,153
2016-06-17	2,260	2,320	2,150	2,190	55,300	1,095
2016-06-16	2,350	2,380	2,135	2,166	95,000	1,083
2016-06-15	2,170	2,391	2,121	2,363	118,900	1,181.50
2016-06-14	2,469	2,487	2,068	2,193	218,500	1,096.50
2016-06-13	2,566	2,615	2,479	2,519	102,200	1,259.50
2016-06-10	2,610	2,688	2,526	2,666	193,800	1,333
2016-06-09	2,513	2,626	2,481	2,560	114,900	1,280
2016-06-08	2,572	2,574	2,472	2,480	86,000	1,240
2016-06-07	2,593	2,601	2,461	2,522	192,800	1,261
2016-06-06	2,461	2,650	2,460	2,643	145,600	1,321.50
2016-06-03	2,343	2,550	2,343	2,540	162,900	1,270
2016-06-02	2,460	2,513	2,265	2,351	136,800	1,175.50
2016-06-01	2,350	2,609	2,349	2,448	313,600	1,224
2016-05-31	2,305	2,400	2,256	2,398	118,800	1,199
2016-05-30	2,170	2,324	2,166	2,289	96,600	1,144.50
2016-05-27	2,200	2,227	2,142	2,170	50,500	1,085
2016-05-26	2,165	2,227	2,022	2,227	144,600	1,113.50
2016-05-25	2,300	2,379	2,173	2,230	127,000	1,115
2016-05-24	2,400	2,429	2,281	2,347	157,700	1,173.50
2016-05-23	2,400	2,496	2,355	2,454	330,100	1,227
2016-05-20	2,371	2,424	2,230	2,300	607,000	1,150
2016-05-19	1,976	2,094	1,953	2,021	105,000	1,010.50
2016-05-18	2,165	2,165	1,810	1,950	203,600	975
2016-05-17	1,736	2,121	1,732	2,098	321,100	1,049
2016-05-16	1,912	1,912	1,730	1,731	165,800	865.50
2016-05-13	1,922	2,080	1,907	1,969	137,900	984.50
2016-05-12	2,147	2,160	1,902	1,906	180,300	953
2016-05-11	2,188	2,335	2,007	2,097	469,700	1,048.50
2016-05-10	1,971	2,221	1,902	2,150	534,100	1,075
2016-05-09	1,820	2,026	1,728	1,891	368,000	945.50
2016-05-06	1,595	1,626	1,554	1,626	19,900	813
2016-05-02	1,588	1,649	1,548	1,609	47,800	804.50
2016-04-28	1,788	1,788	1,628	1,708	40,500	854
2016-04-27	1,681	1,748	1,626	1,748	33,500	874
2016-04-26	1,800	1,800	1,633	1,681	66,500	840.50
2016-04-25	1,729	1,799	1,714	1,795	69,900	897.50
2016-04-22	1,666	1,730	1,620	1,692	47,600	846
2016-04-21	1,545	1,688	1,530	1,649	72,700	824.50
2016-04-20	1,529	1,535	1,478	1,515	25,500	757.50
2016-04-19	1,411	1,513	1,411	1,499	25,700	749.50
2016-04-18	1,420	1,445	1,381	1,434	23,800	717
2016-04-15	1,465	1,489	1,455	1,460	25,800	730
2016-04-14	1,419	1,519	1,412	1,465	48,500	732.50
2016-04-13	1,429	1,470	1,411	1,425	25,300	712.50
2016-04-12	1,421	1,448	1,392	1,400	27,400	700
2016-04-11	1,351	1,420	1,307	1,415	33,700	707.50
2016-04-08	1,292	1,391	1,282	1,347	56,000	673.50
2016-04-07	1,352	1,382	1,292	1,346	23,300	673
2016-04-06	1,350	1,401	1,338	1,351	23,900	675.50
2016-04-05	1,486	1,486	1,360	1,361	35,900	680.50
2016-04-04	1,560	1,645	1,486	1,510	51,900	755
2016-04-01	1,652	1,654	1,500	1,523	26,300	761.50
2016-03-31	1,590	1,638	1,570	1,624	9,700	812
2016-03-30	1,603	1,638	1,578	1,596	16,500	798
2016-03-29	1,620	1,647	1,590	1,643	20,700	821.50
2016-03-28	1,505	1,635	1,501	1,620	48,200	810
2016-03-25	1,660	1,660	1,518	1,518	70,100	759
2016-03-24	1,670	1,749	1,641	1,660	75,900	830
2016-03-23	1,552	1,981	1,551	1,710	352,400	855
2016-03-22	1,560	1,586	1,539	1,581	17,000	790.50
2016-03-18	1,500	1,573	1,500	1,560	33,400	780
2016-03-17	1,648	1,650	1,501	1,520	62,400	760
2016-03-16	1,462	1,665	1,462	1,582	146,000	791
2016-03-15	1,438	1,467	1,405	1,462	31,800	731
2016-03-14	1,350	1,450	1,350	1,381	33,500	690.50
2016-03-11	1,310	1,355	1,282	1,328	23,000	664
2016-03-10	1,314	1,365	1,314	1,340	37,300	670
2016-03-09	1,282	1,306	1,270	1,306	21,700	653
2016-03-08	1,247	1,299	1,215	1,269	25,000	634.50
2016-03-07	1,225	1,290	1,225	1,254	23,500	627
2016-03-04	1,192	1,225	1,192	1,225	14,200	612.50
2016-03-03	1,212	1,220	1,186	1,216	10,600	608
2016-03-02	1,206	1,229	1,206	1,213	14,100	606.50
2016-03-01	1,224	1,244	1,172	1,196	27,000	598
2016-02-29	1,144	1,209	1,142	1,164	17,500	582
2016-02-26	1,211	1,220	1,150	1,152	46,200	576
2016-02-25	1,207	1,240	1,207	1,216	9,200	608
2016-02-24	1,249	1,249	1,207	1,233	11,700	616.50
2016-02-23	1,307	1,313	1,230	1,279	21,800	639.50
2016-02-22	1,266	1,300	1,259	1,300	13,600	650
2016-02-19	1,243	1,285	1,196	1,266	30,200	633
2016-02-18	1,243	1,299	1,225	1,273	21,500	636.50
2016-02-17	1,262	1,326	1,220	1,221	38,700	610.50
2016-02-16	1,230	1,258	1,160	1,250	64,300	625
2016-02-15	1,199	1,199	1,100	1,170	38,600	585
2016-02-12	1,050	1,080	1,020	1,036	44,500	518
2016-02-10	1,200	1,215	1,114	1,132	27,900	566
2016-02-09	1,196	1,230	1,150	1,230	23,900	615
2016-02-08	1,225	1,276	1,215	1,265	8,800	632.50
2016-02-05	1,280	1,291	1,182	1,246	19,600	623
2016-02-04	1,369	1,369	1,287	1,326	12,000	663
2016-02-03	1,415	1,415	1,340	1,370	30,600	685
2016-02-02	1,440	1,490	1,439	1,473	12,800	736.50
2016-02-01	1,425	1,468	1,425	1,458	9,600	729
2016-01-29	1,421	1,441	1,353	1,413	32,900	706.50
2016-01-28	1,430	1,468	1,427	1,450	25,400	725
2016-01-27	1,418	1,488	1,390	1,460	51,100	730
2016-01-26	1,420	1,440	1,350	1,409	70,900	704.50
2016-01-25	1,333	1,449	1,251	1,390	101,400	695
2016-01-22	1,160	1,288	1,128	1,243	40,500	621.50
2016-01-21	1,090	1,160	1,047	1,070	34,000	535
2016-01-20	1,216	1,241	1,120	1,120	16,700	560
2016-01-19	1,162	1,276	1,100	1,250	18,500	625
2016-01-18	1,150	1,199	1,131	1,162	29,700	581
2016-01-15	1,253	1,296	1,214	1,217	25,800	608.50
2016-01-14	1,350	1,350	1,262	1,278	22,100	639
2016-01-13	1,329	1,364	1,329	1,353	8,600	676.50
2016-01-12	1,359	1,368	1,309	1,329	9,500	664.50
2016-01-08	1,363	1,395	1,340	1,389	13,600	694.50
2016-01-07	1,405	1,407	1,365	1,386	15,900	693
2016-01-06	1,424	1,454	1,407	1,408	7,600	704
2016-01-05	1,440	1,454	1,404	1,454	4,900	727
2016-01-04	1,460	1,497	1,439	1,454	5,900	727

分割・併合履歴： [2016-06-28]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

3904 (株)カヤック の時系列データ [2016年度]

3904 (株)カヤックの時系列データ [2016年度]