3927 (株)フーバーブレインの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	823	832	736	736	829,400	736
2016-12-29	750	750	750	750	20,000	750
2016-12-28	640	668	640	650	18,300	650
2016-12-27	643	648	635	642	35,400	642
2016-12-26	639	648	632	636	43,700	636
2016-12-22	663	663	648	648	46,400	648
2016-12-21	682	685	672	673	42,200	673
2016-12-20	693	699	690	691	26,200	691
2016-12-19	700	720	688	694	86,400	694
2016-12-16	745	748	699	708	88,500	708
2016-12-15	726	765	713	749	241,000	749
2016-12-14	701	722	698	706	58,600	706
2016-12-13	700	717	688	702	69,200	702
2016-12-12	741	775	698	710	182,500	710
2016-12-09	666	748	666	735	395,300	735
2016-12-08	791	846	676	686	756,500	686
2016-12-07	629	719	625	719	73,600	719
2016-12-06	625	628	617	619	31,800	619
2016-12-05	640	646	617	635	65,300	635
2016-12-02	664	666	646	648	41,600	648
2016-12-01	679	685	657	667	55,200	667
2016-11-30	698	701	686	689	25,500	689
2016-11-29	706	711	700	703	22,200	703
2016-11-28	704	714	704	714	11,400	714
2016-11-25	703	711	703	703	15,300	703
2016-11-24	705	712	702	702	16,100	702
2016-11-22	712	712	702	704	12,300	704
2016-11-21	712	712	701	701	22,100	701
2016-11-18	705	715	704	705	16,400	705
2016-11-17	707	716	700	713	23,200	713
2016-11-16	690	711	683	698	20,400	698
2016-11-15	689	699	678	683	14,400	683
2016-11-14	679	701	679	699	14,400	699
2016-11-11	680	694	670	670	23,500	670
2016-11-10	690	713	670	696	35,700	696
2016-11-09	700	715	616	657	57,100	657
2016-11-08	718	719	699	700	39,400	700
2016-11-07	704	721	702	708	32,500	708
2016-11-04	727	727	700	702	32,800	702
2016-11-02	741	754	721	721	37,300	721
2016-11-01	761	780	733	763	114,000	763
2016-10-31	845	857	841	841	23,800	841
2016-10-28	852	855	845	847	24,000	847
2016-10-27	854	865	851	851	17,900	851
2016-10-26	862	865	854	855	15,400	855
2016-10-25	883	887	855	862	36,300	862
2016-10-24	923	927	881	883	59,400	883
2016-10-21	876	949	874	893	259,000	893
2016-10-20	869	875	856	861	32,100	861
2016-10-19	867	870	851	858	32,100	858
2016-10-17	852	855	845	850	25,400	850
2016-10-13	890	900	870	874	56,100	874
2016-10-12	903	919	882	889	68,400	889
2016-10-11	960	995	920	923	170,800	923
2016-10-07	891	992	891	961	499,000	961
2016-10-06	896	910	873	889	98,700	889
2016-10-05	917	917	896	910	60,900	910
2016-10-04	910	923	901	904	32,100	904
2016-10-03	915	930	909	910	34,100	910
2016-09-30	935	942	901	906	69,800	906
2016-09-29	928	971	917	933	114,800	933
2016-09-28	916	930	900	928	54,100	928
2016-09-27	885	953	880	931	150,500	931
2016-09-26	923	931	896	903	112,300	903
2016-09-23	901	989	901	917	341,400	917
2016-09-21	925	930	895	907	166,400	907
2016-09-20	949	971	933	953	222,800	953
2016-09-16	983	1,037	960	979	560,900	979
2016-09-15	1,080	1,171	997	1,028	856,800	1,028
2016-09-14	1,410	1,436	1,051	1,137	3,826,700	1,137
2016-09-13	1,079	1,320	1,062	1,320	4,284,600	1,320
2016-09-12	876	1,020	876	1,020	1,133,100	1,020
2016-09-09	780	915	775	870	442,900	870
2016-09-08	742	765	740	765	32,800	765
2016-09-07	770	770	747	750	22,500	750
2016-09-06	739	773	739	773	17,900	773
2016-09-05	730	749	721	739	14,500	739
2016-09-02	731	732	715	732	5,300	732
2016-09-01	728	732	717	732	6,000	732
2016-08-31	718	723	716	720	5,000	720
2016-08-30	714	730	714	720	14,900	720
2016-08-29	747	768	742	744	18,600	744
2016-08-26	754	770	750	762	28,800	762
2016-08-25	745	754	743	754	4,900	754
2016-08-24	740	749	737	749	7,600	749
2016-08-23	760	760	730	744	23,000	744
2016-08-22	722	750	722	747	20,300	747
2016-08-19	715	739	715	728	18,700	728
2016-08-18	721	730	701	712	41,600	712
2016-08-17	780	798	716	721	89,900	721
2016-08-16	791	810	776	783	38,900	783
2016-08-15	820	820	778	789	49,900	789
2016-08-12	805	835	805	835	21,000	835
2016-08-10	804	815	802	810	8,600	810
2016-08-09	803	822	803	804	8,000	804
2016-08-08	812	814	800	805	13,600	805
2016-08-05	801	838	801	812	14,200	812
2016-08-04	796	815	796	810	18,500	810
2016-08-03	806	810	794	794	23,400	794
2016-08-02	815	823	800	819	24,200	819
2016-08-01	812	822	796	819	10,600	819
2016-07-29	811	827	782	825	32,800	825
2016-07-28	824	852	812	815	19,200	815
2016-07-27	830	859	819	839	21,000	839
2016-07-26	860	864	800	830	50,400	830
2016-07-25	853	871	851	865	11,300	865
2016-07-22	882	889	859	859	21,500	859
2016-07-21	903	903	884	889	17,700	889
2016-07-20	860	899	860	889	33,800	889
2016-07-19	892	895	850	860	46,800	860
2016-07-15	919	919	891	900	32,500	900
2016-07-14	930	943	916	934	40,000	934
2016-07-13	948	965	930	930	37,200	930
2016-07-12	930	971	921	936	44,600	936
2016-07-11	909	923	885	907	33,800	907
2016-07-08	924	935	867	890	44,300	890
2016-07-07	924	980	921	935	36,200	935
2016-07-06	951	968	921	935	65,400	935
2016-07-05	1,025	1,033	950	980	52,800	980
2016-07-04	1,020	1,040	1,012	1,033	27,100	1,033
2016-07-01	1,050	1,054	1,012	1,020	38,300	1,020
2016-06-30	1,032	1,061	1,025	1,030	48,600	1,030
2016-06-29	1,041	1,059	1,021	1,026	37,600	1,026
2016-06-28	1,030	1,071	951	1,033	38,300	1,033
2016-06-27	2,100	2,130	2,030	2,096	22,100	1,048
2016-06-24	2,236	2,258	1,809	1,925	50,300	962.50
2016-06-23	2,190	2,220	2,182	2,205	17,500	1,102.50
2016-06-22	2,231	2,255	2,183	2,196	22,500	1,098
2016-06-21	2,260	2,299	2,210	2,270	22,800	1,135
2016-06-20	2,180	2,360	2,180	2,290	52,800	1,145
2016-06-17	2,365	2,423	2,183	2,200	54,200	1,100
2016-06-16	2,530	2,590	2,310	2,350	35,700	1,175
2016-06-15	2,600	2,630	2,525	2,557	40,800	1,278.50
2016-06-14	2,830	2,860	2,630	2,675	26,200	1,337.50
2016-06-13	2,870	2,924	2,860	2,880	11,900	1,440
2016-06-10	3,150	3,150	2,861	2,980	28,000	1,490
2016-06-09	3,180	3,180	3,100	3,130	17,400	1,565
2016-06-08	3,200	3,200	3,055	3,155	20,400	1,577.50
2016-06-07	3,145	3,170	3,075	3,160	24,200	1,580
2016-06-06	3,050	3,150	2,960	3,085	17,100	1,542.50
2016-06-03	2,950	3,095	2,900	3,060	20,600	1,530
2016-06-02	3,010	3,020	2,925	2,954	32,500	1,477
2016-06-01	3,290	3,300	3,065	3,085	61,100	1,542.50
2016-05-31	3,170	3,170	2,921	3,090	183,500	1,545
2016-05-30	2,600	3,100	2,593	3,100	220,400	1,550
2016-05-27	2,603	2,639	2,571	2,599	14,700	1,299.50
2016-05-26	2,735	2,745	2,611	2,623	28,400	1,311.50
2016-05-25	2,879	2,881	2,711	2,726	40,800	1,363
2016-05-24	2,826	3,020	2,821	2,831	52,900	1,415.50
2016-05-23	2,840	2,869	2,812	2,821	38,900	1,410.50
2016-05-20	2,969	3,040	2,832	2,890	88,500	1,445
2016-05-19	3,390	3,580	3,125	3,125	132,000	1,562.50
2016-05-18	3,410	3,525	2,905	3,320	288,500	1,660
2016-05-17	3,330	3,620	3,110	3,130	407,200	1,565
2016-05-16	3,050	3,405	3,020	3,295	359,200	1,647.50
2016-05-13	3,475	3,600	2,880	2,902	464,300	1,451
2016-05-12	2,669	3,110	2,649	3,110	233,200	1,555
2016-05-11	2,573	2,630	2,516	2,610	23,300	1,305
2016-05-10	2,580	2,580	2,480	2,523	10,600	1,261.50
2016-05-09	2,519	2,620	2,519	2,566	14,400	1,283
2016-05-06	2,600	2,601	2,508	2,526	11,800	1,263
2016-05-02	2,494	2,634	2,400	2,599	18,300	1,299.50
2016-04-28	2,575	2,620	2,480	2,506	13,200	1,253
2016-04-27	2,565	2,610	2,541	2,575	7,000	1,287.50
2016-04-26	2,690	2,691	2,516	2,551	31,400	1,275.50
2016-04-25	2,758	2,791	2,695	2,730	23,600	1,365
2016-04-22	2,766	2,778	2,721	2,776	20,900	1,388
2016-04-21	2,808	2,809	2,731	2,778	26,700	1,389
2016-04-20	2,808	2,864	2,723	2,750	27,800	1,375
2016-04-19	2,750	2,827	2,714	2,798	29,100	1,399
2016-04-18	2,701	2,795	2,698	2,707	42,400	1,353.50
2016-04-15	2,925	2,965	2,798	2,851	79,100	1,425.50
2016-04-14	3,270	3,440	3,020	3,045	187,200	1,522.50
2016-04-13	2,871	3,290	2,871	3,060	155,200	1,530
2016-04-12	3,200	3,290	2,862	2,968	371,800	1,484
2016-04-11	2,330	2,790	2,311	2,790	91,800	1,395
2016-04-08	2,199	2,298	2,171	2,290	15,400	1,145
2016-04-07	2,190	2,301	2,160	2,200	21,100	1,100
2016-04-06	2,288	2,343	2,220	2,257	22,700	1,128.50
2016-04-05	2,500	2,510	2,385	2,388	33,600	1,194
2016-04-04	2,550	2,550	2,494	2,501	14,600	1,250.50
2016-04-01	2,676	2,680	2,499	2,599	24,000	1,299.50
2016-03-31	2,690	2,715	2,678	2,691	11,000	1,345.50
2016-03-30	2,710	2,718	2,678	2,690	12,300	1,345
2016-03-29	2,735	2,750	2,681	2,699	9,900	1,349.50
2016-03-28	2,737	2,756	2,701	2,701	11,400	1,350.50
2016-03-25	2,764	2,825	2,735	2,752	13,000	1,376
2016-03-24	2,800	2,800	2,760	2,764	10,100	1,382
2016-03-23	2,735	2,840	2,715	2,805	31,600	1,402.50
2016-03-22	2,768	2,820	2,748	2,748	12,400	1,374
2016-03-18	2,828	2,828	2,740	2,768	13,500	1,384
2016-03-17	2,900	2,930	2,770	2,786	23,000	1,393
2016-03-16	2,770	2,900	2,750	2,855	27,600	1,427.50
2016-03-15	2,917	2,917	2,800	2,820	20,000	1,410
2016-03-14	2,830	2,977	2,800	2,915	26,200	1,457.50
2016-03-11	2,870	2,870	2,750	2,797	21,400	1,398.50
2016-03-10	2,920	2,950	2,851	2,861	11,900	1,430.50
2016-03-09	2,900	2,900	2,850	2,870	18,300	1,435
2016-03-08	3,020	3,020	2,905	2,970	17,600	1,485
2016-03-07	3,100	3,100	2,980	2,985	22,300	1,492.50
2016-03-04	3,080	3,150	3,020	3,045	43,100	1,522.50
2016-03-03	2,982	3,180	2,960	3,045	80,500	1,522.50
2016-03-02	2,892	3,130	2,875	3,050	78,500	1,525
2016-03-01	2,906	2,935	2,821	2,854	36,100	1,427
2016-02-29	3,000	3,055	2,900	2,926	44,900	1,463
2016-02-26	3,125	3,165	3,060	3,075	41,400	1,537.50
2016-02-25	3,210	3,285	3,160	3,165	30,300	1,582.50
2016-02-24	3,170	3,340	3,100	3,205	41,900	1,602.50
2016-02-23	3,540	3,560	3,230	3,265	88,000	1,632.50
2016-02-22	3,060	3,615	2,980	3,400	181,900	1,700
2016-02-19	3,190	3,215	3,085	3,130	41,300	1,565
2016-02-18	3,280	3,330	3,185	3,230	78,700	1,615
2016-02-17	3,180	3,425	3,110	3,170	73,700	1,585
2016-02-16	2,930	3,575	2,911	3,250	167,200	1,625
2016-02-15	3,160	3,250	3,050	3,050	58,700	1,525
2016-02-12	3,300	3,350	2,950	2,980	65,100	1,490
2016-02-10	3,640	3,640	3,275	3,550	94,800	1,775
2016-02-09	3,535	3,640	3,365	3,385	71,500	1,692.50
2016-02-08	3,820	3,920	3,520	3,805	107,700	1,902.50
2016-02-05	4,000	4,200	3,500	3,890	295,500	1,945
2016-02-04	4,150	4,540	3,700	3,850	486,500	1,925
2016-02-03	3,965	4,680	3,795	4,050	816,100	2,025
2016-02-02	3,495	4,085	3,450	4,085	366,300	2,042.50
2016-02-01	3,760	3,790	3,325	3,385	228,900	1,692.50
2016-01-29	4,070	4,150	3,860	3,860	135,100	1,930
2016-01-28	4,900	5,100	4,420	4,560	533,400	2,280
2016-01-27	4,355	4,605	4,210	4,605	599,900	2,302.50
2016-01-26	3,100	3,905	3,030	3,905	904,200	1,952.50
2016-01-25	2,753	3,205	2,525	3,205	281,200	1,602.50
2016-01-22	2,621	2,770	2,410	2,703	250,700	1,351.50
2016-01-21	2,996	3,095	2,495	2,495	248,100	1,247.50
2016-01-20	3,500	3,695	2,923	2,995	269,200	1,497.50
2016-01-19	3,380	3,650	3,170	3,335	357,800	1,667.50
2016-01-18	3,105	3,500	3,010	3,310	481,800	1,655
2016-01-15	3,780	3,895	3,290	3,290	833,400	1,645
2016-01-14	3,990	3,990	3,990	3,990	1,900	1,995
2016-01-13	4,690	4,690	4,690	4,690	4,000	2,345
2016-01-12	6,200	6,350	5,410	5,690	153,900	2,845
2016-01-08	6,180	6,570	6,010	6,400	218,000	3,200
2016-01-07	7,090	7,330	5,940	6,280	318,700	3,140
2016-01-06	7,300	7,700	6,890	7,160	446,800	3,580
2016-01-05	8,200	8,300	6,950	6,950	600,200	3,475
2016-01-04	8,000	8,520	7,600	8,450	697,400	4,225

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

3927 (株)フーバーブレイン の時系列データ [2016年度]

3927 (株)フーバーブレインの時系列データ [2016年度]