3934 (株)ベネフィットジャパンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,346	2,420	2,340	2,420	6,300	806.67
2016-12-29	2,357	2,359	2,304	2,358	5,900	786
2016-12-28	2,358	2,359	2,330	2,359	2,600	786.33
2016-12-27	2,380	2,380	2,318	2,358	7,000	786
2016-12-26	2,310	2,380	2,310	2,360	15,700	786.67
2016-12-22	2,258	2,260	2,228	2,260	6,700	753.33
2016-12-21	2,265	2,285	2,246	2,246	9,700	748.67
2016-12-20	2,270	2,270	2,201	2,215	12,000	738.33
2016-12-19	2,251	2,257	2,202	2,232	10,100	744
2016-12-16	2,170	2,280	2,138	2,246	12,500	748.67
2016-12-15	2,180	2,180	2,140	2,156	8,800	718.67
2016-12-14	2,140	2,170	2,139	2,146	7,100	715.33
2016-12-13	2,210	2,238	2,138	2,142	6,000	714
2016-12-12	2,100	2,120	2,099	2,110	3,600	703.33
2016-12-09	2,070	2,100	2,062	2,087	3,600	695.67
2016-12-08	2,092	2,092	2,066	2,073	4,200	691
2016-12-07	2,075	2,120	2,060	2,082	5,000	694
2016-12-06	2,060	2,066	2,059	2,060	5,200	686.67
2016-12-05	2,040	2,098	2,040	2,057	33,600	685.67
2016-12-02	2,045	2,045	2,024	2,034	7,100	678
2016-12-01	2,040	2,053	2,015	2,021	7,400	673.67
2016-11-30	2,030	2,040	2,010	2,020	4,000	673.33
2016-11-29	2,008	2,028	2,005	2,010	3,600	670
2016-11-28	2,020	2,040	2,003	2,007	4,700	669
2016-11-25	2,033	2,045	2,005	2,011	8,900	670.33
2016-11-24	2,083	2,084	2,052	2,052	3,900	684
2016-11-22	2,090	2,095	2,069	2,083	4,300	694.33
2016-11-21	2,129	2,129	2,090	2,094	4,800	698
2016-11-18	2,119	2,119	2,080	2,092	7,300	697.33
2016-11-17	2,060	2,120	2,060	2,094	8,200	698
2016-11-16	2,066	2,070	2,045	2,060	3,300	686.67
2016-11-15	2,166	2,166	2,010	2,036	11,000	678.67
2016-11-14	2,050	2,177	2,045	2,161	11,600	720.33
2016-11-11	2,129	2,129	2,041	2,041	3,000	680.33
2016-11-10	2,100	2,120	2,100	2,101	4,000	700.33
2016-11-09	2,180	2,180	1,960	2,138	5,800	712.67
2016-11-07	2,180	2,181	2,180	2,180	1,400	726.67
2016-11-04	2,219	2,219	2,170	2,170	34,400	723.33
2016-11-02	2,195	2,242	2,195	2,242	3,600	747.33
2016-11-01	2,210	2,226	2,175	2,195	10,100	731.67
2016-10-31	2,230	2,230	2,198	2,210	4,100	736.67
2016-10-28	2,257	2,257	2,221	2,222	3,100	740.67
2016-10-27	2,240	2,258	2,240	2,258	600	752.67
2016-10-26	2,227	2,265	2,227	2,257	2,800	752.33
2016-10-25	2,240	2,240	2,220	2,223	1,200	741
2016-10-24	2,220	2,251	2,220	2,251	3,600	750.33
2016-10-21	2,246	2,258	2,211	2,216	5,300	738.67
2016-10-20	2,281	2,281	2,220	2,250	8,700	750
2016-10-19	2,285	2,300	2,268	2,281	5,200	760.33
2016-10-18	2,293	2,298	2,291	2,298	1,200	766
2016-10-17	2,300	2,302	2,293	2,295	3,000	765
2016-10-14	2,299	2,300	2,295	2,295	900	765
2016-10-13	2,300	2,300	2,297	2,299	1,300	766.33
2016-10-12	2,299	2,299	2,278	2,293	1,200	764.33
2016-10-11	2,288	2,315	2,287	2,301	3,700	767
2016-10-07	2,340	2,340	2,281	2,287	3,400	762.33
2016-10-06	2,310	2,340	2,295	2,340	1,400	780
2016-10-05	2,314	2,314	2,299	2,310	5,000	770
2016-10-04	2,300	2,314	2,300	2,314	2,500	771.33
2016-10-03	2,308	2,310	2,260	2,310	10,900	770
2016-09-30	2,294	2,321	2,286	2,310	3,700	770
2016-09-29	2,320	2,345	2,309	2,344	2,300	781.33
2016-09-28	2,330	2,338	2,280	2,336	3,300	778.67
2016-09-27	2,320	2,335	2,319	2,335	1,200	778.33
2016-09-26	2,293	2,330	2,280	2,320	1,600	773.33
2016-09-23	2,280	2,319	2,280	2,319	2,400	773
2016-09-21	2,329	2,329	2,280	2,283	2,100	761
2016-09-20	2,324	2,342	2,280	2,285	5,100	761.67
2016-09-16	2,395	2,395	2,324	2,324	3,400	774.67
2016-09-15	2,419	2,419	2,397	2,397	1,100	799
2016-09-14	2,440	2,453	2,367	2,397	3,100	799
2016-09-13	2,440	2,440	2,390	2,440	3,000	813.33
2016-09-12	2,467	2,467	2,435	2,435	1,000	811.67
2016-09-09	2,425	2,464	2,414	2,459	2,500	819.67
2016-09-08	2,487	2,487	2,401	2,459	3,500	819.67
2016-09-07	2,470	2,489	2,453	2,454	2,700	818
2016-09-06	2,470	2,470	2,448	2,469	2,600	823
2016-09-05	2,470	2,475	2,452	2,470	900	823.33
2016-09-02	2,485	2,499	2,455	2,493	2,600	831
2016-09-01	2,480	2,505	2,447	2,485	2,400	828.33
2016-08-31	2,470	2,479	2,418	2,479	3,000	826.33
2016-08-30	2,480	2,480	2,460	2,465	2,000	821.67
2016-08-29	2,451	2,464	2,446	2,457	1,500	819
2016-08-26	2,435	2,458	2,421	2,451	6,500	817
2016-08-25	2,416	2,467	2,416	2,436	500	812
2016-08-24	2,470	2,470	2,410	2,466	2,000	822
2016-08-23	2,470	2,470	2,445	2,460	2,300	820
2016-08-22	2,450	2,469	2,450	2,459	6,500	819.67
2016-08-19	2,450	2,450	2,430	2,450	2,500	816.67
2016-08-18	2,473	2,473	2,390	2,426	1,900	808.67
2016-08-17	2,410	2,475	2,401	2,475	6,800	825
2016-08-16	2,347	2,450	2,300	2,450	13,300	816.67
2016-08-15	2,235	2,327	2,210	2,304	6,800	768
2016-08-12	2,210	2,266	2,210	2,235	8,100	745
2016-08-10	2,250	2,250	2,188	2,206	10,100	735.33
2016-08-09	2,260	2,299	2,252	2,260	2,600	753.33
2016-08-08	2,282	2,300	2,275	2,300	5,000	766.67
2016-08-05	2,345	2,345	2,308	2,330	1,500	776.67
2016-08-04	2,331	2,347	2,285	2,316	8,000	772
2016-08-03	2,380	2,380	2,310	2,331	9,000	777
2016-08-02	2,372	2,393	2,372	2,372	3,000	790.67
2016-08-01	2,458	2,458	2,372	2,372	7,700	790.67
2016-07-29	2,420	2,458	2,409	2,458	7,200	819.33
2016-07-28	2,475	2,475	2,411	2,411	2,500	803.67
2016-07-27	2,424	2,472	2,423	2,468	10,200	822.67
2016-07-26	2,390	2,425	2,365	2,425	10,600	808.33
2016-07-25	2,400	2,409	2,381	2,385	6,000	795
2016-07-22	2,400	2,400	2,371	2,386	1,700	795.33
2016-07-21	2,375	2,400	2,355	2,370	5,100	790
2016-07-20	2,380	2,425	2,380	2,395	3,300	798.33
2016-07-19	2,382	2,460	2,370	2,381	13,700	793.67
2016-07-15	2,437	2,457	2,358	2,432	7,800	810.67
2016-07-14	2,356	2,410	2,356	2,387	6,900	795.67
2016-07-13	2,382	2,400	2,335	2,377	9,100	792.33
2016-07-12	2,504	2,510	2,406	2,417	12,000	805.67
2016-07-11	2,470	2,505	2,460	2,500	16,900	833.33
2016-07-08	2,423	2,449	2,391	2,434	7,400	811.33
2016-07-07	2,270	2,501	2,270	2,400	29,100	800
2016-07-06	2,225	2,278	2,225	2,267	1,800	755.67
2016-07-05	2,265	2,378	2,222	2,305	12,600	768.33
2016-07-04	2,220	2,296	2,220	2,265	6,300	755
2016-07-01	2,146	2,219	2,146	2,219	6,800	739.67
2016-06-30	2,205	2,228	2,155	2,155	3,500	718.33
2016-06-29	2,108	2,199	2,108	2,156	3,500	718.67
2016-06-28	2,060	2,111	2,020	2,100	8,100	700
2016-06-27	2,050	2,128	2,050	2,083	11,700	694.33
2016-06-24	2,292	2,295	2,073	2,073	21,500	691
2016-06-23	2,210	2,281	2,210	2,242	8,800	747.33
2016-06-22	2,172	2,255	2,172	2,210	9,400	736.67
2016-06-21	2,205	2,232	2,155	2,171	12,800	723.67
2016-06-20	2,132	2,247	2,132	2,220	18,200	740
2016-06-17	2,130	2,209	2,130	2,161	5,100	720.33
2016-06-16	2,269	2,300	2,110	2,113	29,400	704.33
2016-06-15	2,255	2,299	2,233	2,269	25,700	756.33
2016-06-14	2,630	2,720	2,301	2,305	102,300	768.33
2016-06-13	2,498	2,580	2,483	2,580	51,600	860
2016-06-10	2,440	2,488	2,410	2,483	19,700	827.67
2016-06-09	2,440	2,440	2,391	2,413	26,500	804.33
2016-06-08	2,447	2,468	2,368	2,390	25,800	796.67
2016-06-07	2,460	2,460	2,400	2,447	32,400	815.67
2016-06-06	2,300	2,426	2,294	2,426	22,100	808.67
2016-06-03	2,330	2,338	2,265	2,309	10,100	769.67
2016-06-02	2,330	2,390	2,325	2,330	28,000	776.67
2016-06-01	2,260	2,260	2,210	2,248	8,100	749.33
2016-05-31	2,243	2,260	2,240	2,260	3,600	753.33
2016-05-30	2,240	2,276	2,240	2,262	10,300	754
2016-05-27	2,220	2,266	2,194	2,245	8,700	748.33
2016-05-26	2,304	2,304	2,231	2,235	9,800	745
2016-05-25	2,308	2,322	2,283	2,303	13,700	767.67
2016-05-24	2,345	2,366	2,302	2,307	10,000	769
2016-05-23	2,334	2,385	2,291	2,351	34,800	783.67
2016-05-20	2,200	2,345	2,180	2,291	33,800	763.67
2016-05-19	2,091	2,200	2,091	2,150	12,400	716.67
2016-05-18	2,327	2,349	2,030	2,135	40,000	711.67
2016-05-17	2,270	2,320	2,270	2,319	13,700	773
2016-05-16	2,241	2,329	2,202	2,290	21,700	763.33
2016-05-13	2,288	2,330	2,211	2,270	66,600	756.67
2016-05-12	2,079	2,138	2,040	2,138	13,300	712.67
2016-05-11	2,128	2,129	2,070	2,078	15,200	692.67
2016-05-10	2,151	2,151	2,072	2,095	17,200	698.33
2016-05-09	2,120	2,120	2,052	2,071	4,900	690.33
2016-05-06	2,000	2,100	1,965	2,080	5,800	693.33
2016-05-02	1,962	2,020	1,950	2,003	8,800	667.67
2016-04-28	2,060	2,069	1,999	2,006	6,000	668.67
2016-04-27	2,022	2,060	2,020	2,058	8,800	686
2016-04-26	2,122	2,122	2,003	2,046	16,300	682
2016-04-25	2,240	2,240	2,104	2,146	24,000	715.33
2016-04-22	2,028	2,221	2,024	2,180	44,100	726.67
2016-04-21	2,038	2,038	2,005	2,021	6,900	673.67
2016-04-20	2,010	2,048	2,000	2,000	6,000	666.67
2016-04-19	2,001	2,049	1,992	2,010	15,200	670
2016-04-18	1,959	1,980	1,871	1,980	13,100	660
2016-04-15	2,001	2,010	1,978	1,996	7,800	665.33
2016-04-14	2,034	2,035	1,996	2,001	12,300	667
2016-04-13	2,050	2,065	1,961	2,002	15,400	667.33
2016-04-12	1,926	2,050	1,926	2,006	22,700	668.67
2016-04-11	1,931	1,936	1,901	1,915	7,500	638.33
2016-04-08	1,884	1,920	1,802	1,894	25,600	631.33
2016-04-07	1,951	1,974	1,879	1,901	24,100	633.67
2016-04-06	1,910	2,000	1,873	1,978	21,900	659.33
2016-04-05	2,075	2,120	1,921	1,950	43,600	650
2016-04-04	2,127	2,127	2,035	2,055	34,200	685
2016-04-01	2,289	2,327	2,142	2,177	40,000	725.67
2016-03-31	2,330	2,350	2,230	2,260	50,500	753.33
2016-03-30	2,474	2,478	2,301	2,311	63,000	770.33
2016-03-29	2,331	2,485	2,290	2,424	103,500	808
2016-03-28	2,378	2,380	2,261	2,322	150,900	774
2016-03-25	2,721	2,819	2,525	2,528	310,300	842.67
2016-03-24	3,310	3,700	2,725	2,771	1,964,600	923.67

分割・併合履歴： [2017-06-28]1株→3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

3934 (株)ベネフィットジャパン の時系列データ [2016年度]

3934 (株)ベネフィットジャパンの時系列データ [2016年度]