6030 (株)アドベンチャーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,410	9,450	8,830	9,180	36,600	3,060
2016-12-29	8,550	9,320	8,540	9,300	33,100	3,100
2016-12-28	8,380	8,720	8,360	8,630	21,500	2,876.67
2016-12-27	9,450	9,820	8,240	8,540	97,000	2,846.67
2016-12-26	8,900	9,500	8,800	9,300	28,100	3,100
2016-12-22	8,060	8,830	8,000	8,750	24,200	2,916.67
2016-12-21	8,400	8,400	8,070	8,210	18,900	2,736.67
2016-12-20	8,400	8,520	8,210	8,430	26,100	2,810
2016-12-19	7,900	8,390	7,850	8,280	56,000	2,760
2016-12-16	7,550	7,890	7,410	7,750	42,400	2,583.33
2016-12-15	7,380	7,420	7,170	7,250	14,200	2,416.67
2016-12-14	7,300	7,570	7,280	7,400	21,500	2,466.67
2016-12-13	7,150	7,260	7,090	7,220	5,500	2,406.67
2016-12-12	7,120	7,200	7,020	7,150	6,100	2,383.33
2016-12-09	7,040	7,280	6,980	7,190	9,200	2,396.67
2016-12-08	7,100	7,180	7,050	7,080	4,900	2,360
2016-12-07	7,030	7,090	7,000	7,050	3,000	2,350
2016-12-06	7,150	7,150	6,970	7,000	7,200	2,333.33
2016-12-05	6,900	7,150	6,850	6,940	4,100	2,313.33
2016-12-02	7,040	7,200	7,000	7,000	7,800	2,333.33
2016-12-01	7,200	7,310	7,000	7,150	15,200	2,383.33
2016-11-30	7,050	7,370	6,930	7,200	29,400	2,400
2016-11-29	7,440	7,540	7,050	7,070	26,000	2,356.67
2016-11-28	7,000	7,470	6,900	7,450	24,700	2,483.33
2016-11-25	7,230	7,230	6,800	7,000	18,500	2,333.33
2016-11-24	7,390	7,390	7,180	7,230	4,500	2,410
2016-11-22	7,370	7,380	7,000	7,350	15,800	2,450
2016-11-21	7,500	7,650	7,280	7,440	38,000	2,480
2016-11-18	7,370	7,450	7,230	7,280	12,500	2,426.67
2016-11-17	7,100	7,360	7,070	7,350	28,600	2,450
2016-11-16	6,610	7,070	6,610	7,050	23,400	2,350
2016-11-15	6,840	6,840	6,560	6,610	12,400	2,203.33
2016-11-14	7,000	7,040	6,810	6,840	28,000	2,280
2016-11-11	6,620	6,760	6,500	6,580	8,700	2,193.33
2016-11-10	6,410	6,600	6,410	6,580	5,900	2,193.33
2016-11-09	6,380	6,490	5,850	6,210	12,300	2,070
2016-11-08	6,640	6,640	6,410	6,440	3,000	2,146.67
2016-11-07	6,370	6,600	6,370	6,580	4,500	2,193.33
2016-11-04	6,390	6,500	6,300	6,340	8,600	2,113.33
2016-11-02	6,450	6,550	6,370	6,490	9,300	2,163.33
2016-11-01	6,850	6,850	6,610	6,650	4,500	2,216.67
2016-10-31	6,810	6,910	6,810	6,860	6,000	2,286.67
2016-10-28	6,950	6,950	6,800	6,810	7,100	2,270
2016-10-27	6,710	7,000	6,700	6,850	17,200	2,283.33
2016-10-26	6,480	6,770	6,380	6,750	14,400	2,250
2016-10-25	6,340	7,180	6,290	6,580	50,700	2,193.33
2016-10-24	6,220	6,340	6,110	6,340	4,600	2,113.33
2016-10-21	6,320	6,400	6,320	6,320	1,900	2,106.67
2016-10-20	6,350	6,440	6,280	6,420	7,900	2,140
2016-10-19	6,200	6,340	6,080	6,340	11,100	2,113.33
2016-10-17	5,970	6,040	5,900	6,040	5,800	2,013.33
2016-10-13	5,940	6,030	5,830	5,830	5,600	1,943.33
2016-10-12	6,080	6,080	5,910	5,940	4,100	1,980
2016-10-11	6,150	6,160	6,030	6,050	2,200	2,016.67
2016-10-07	6,070	6,090	5,920	6,050	7,300	2,016.67
2016-10-06	6,180	6,180	6,060	6,070	3,000	2,023.33
2016-10-05	6,040	6,140	6,020	6,100	1,800	2,033.33
2016-10-04	6,180	6,250	6,100	6,100	3,700	2,033.33
2016-10-03	5,960	6,100	5,950	6,100	1,900	2,033.33
2016-09-30	6,150	6,150	6,050	6,060	1,200	2,020
2016-09-29	6,160	6,210	6,020	6,210	15,400	2,070
2016-09-28	5,950	6,160	5,870	6,160	12,000	2,053.33
2016-09-27	5,900	5,960	5,750	5,950	5,200	1,983.33
2016-09-26	5,860	5,920	5,800	5,900	5,700	1,966.67
2016-09-23	5,690	5,870	5,660	5,860	11,300	1,953.33
2016-09-21	5,600	5,650	5,570	5,650	4,500	1,883.33
2016-09-20	5,570	5,690	5,570	5,630	4,600	1,876.67
2016-09-16	5,630	5,680	5,620	5,620	3,700	1,873.33
2016-09-15	5,990	5,990	5,610	5,620	12,100	1,873.33
2016-09-14	5,900	5,950	5,820	5,900	3,900	1,966.67
2016-09-13	6,070	6,180	5,970	6,000	6,000	2,000
2016-09-12	5,940	6,000	5,790	5,960	5,300	1,986.67
2016-09-09	5,860	5,990	5,770	5,990	12,400	1,996.67
2016-09-08	5,750	5,830	5,720	5,830	4,500	1,943.33
2016-09-07	5,780	5,840	5,730	5,810	4,800	1,936.67
2016-09-06	5,690	5,780	5,680	5,780	4,400	1,926.67
2016-09-05	5,620	5,710	5,600	5,670	7,700	1,890
2016-09-02	5,710	5,750	5,620	5,700	6,100	1,900
2016-09-01	5,640	5,700	5,630	5,700	3,700	1,900
2016-08-31	5,670	5,750	5,580	5,730	9,700	1,910
2016-08-30	5,550	5,600	5,480	5,600	7,200	1,866.67
2016-08-29	5,720	5,720	5,520	5,560	14,300	1,853.33
2016-08-26	5,850	5,850	5,600	5,720	16,300	1,906.67
2016-08-25	5,890	5,900	5,790	5,800	7,700	1,933.33
2016-08-24	5,860	6,000	5,830	5,890	11,500	1,963.33
2016-08-23	5,860	5,940	5,810	5,840	8,500	1,946.67
2016-08-22	6,010	6,020	5,790	5,860	25,700	1,953.33
2016-08-19	6,090	6,100	6,020	6,050	8,500	2,016.67
2016-08-18	6,030	6,110	5,980	6,030	9,700	2,010
2016-08-17	6,050	6,140	6,030	6,100	21,200	2,033.33
2016-08-16	6,200	6,300	6,000	6,020	45,000	2,006.67
2016-08-15	6,510	6,510	6,080	6,240	65,000	2,080
2016-08-12	6,360	6,640	6,150	6,610	19,600	2,203.33
2016-08-10	6,300	6,340	6,130	6,170	10,000	2,056.67
2016-08-09	6,120	6,180	6,020	6,110	3,900	2,036.67
2016-08-08	6,080	6,120	6,050	6,120	3,000	2,040
2016-08-05	6,220	6,300	5,940	6,010	12,700	2,003.33
2016-08-04	6,570	6,570	6,100	6,120	13,800	2,040
2016-08-03	6,500	6,530	6,310	6,470	6,500	2,156.67
2016-08-02	6,770	6,900	6,580	6,600	15,400	2,200
2016-08-01	6,150	6,630	6,150	6,570	8,200	2,190
2016-07-29	6,000	6,300	5,910	6,150	15,200	2,050
2016-07-28	6,320	6,470	6,080	6,080	8,700	2,026.67
2016-07-27	6,520	6,520	6,300	6,320	12,400	2,106.67
2016-07-26	6,450	6,590	6,400	6,520	4,300	2,173.33
2016-07-25	6,540	6,630	6,350	6,350	12,400	2,116.67
2016-07-22	6,700	6,750	6,510	6,640	6,500	2,213.33
2016-07-21	6,770	6,890	6,710	6,750	8,700	2,250
2016-07-20	6,750	6,780	6,570	6,740	11,100	2,246.67
2016-07-19	6,880	7,030	6,800	6,890	15,000	2,296.67
2016-07-15	7,590	7,600	6,960	7,030	21,700	2,343.33
2016-07-14	7,280	7,540	7,260	7,440	13,700	2,480
2016-07-13	7,800	7,800	7,260	7,360	14,400	2,453.33
2016-07-12	7,480	7,650	7,450	7,650	21,500	2,550
2016-07-11	7,300	7,450	7,270	7,350	22,600	2,450
2016-07-08	7,250	7,250	6,830	7,000	17,700	2,333.33
2016-07-07	7,140	7,310	7,060	7,200	8,300	2,400
2016-07-06	7,200	7,290	6,860	7,290	19,800	2,430
2016-07-05	7,310	7,310	7,130	7,270	10,100	2,423.33
2016-07-04	7,150	7,480	7,150	7,370	27,400	2,456.67
2016-07-01	6,960	7,200	6,930	7,190	15,700	2,396.67
2016-06-30	7,230	7,350	6,790	6,860	29,400	2,286.67
2016-06-29	6,870	7,250	6,840	7,170	35,800	2,390
2016-06-28	6,440	6,870	6,440	6,700	15,500	2,233.33
2016-06-27	6,400	6,820	6,320	6,630	25,700	2,210
2016-06-24	7,000	7,090	5,910	6,500	55,200	2,166.67
2016-06-23	6,690	6,960	6,620	6,900	37,500	2,300
2016-06-22	6,410	6,810	6,390	6,790	59,500	2,263.33
2016-06-21	6,050	6,440	6,050	6,310	29,500	2,103.33
2016-06-20	5,730	6,050	5,630	6,000	16,300	2,000
2016-06-17	5,740	5,810	5,610	5,700	11,000	1,900
2016-06-16	6,110	6,110	5,550	5,640	23,500	1,880
2016-06-15	5,540	6,100	5,540	6,090	23,500	2,030
2016-06-14	5,700	5,940	5,550	5,740	22,500	1,913.33
2016-06-13	5,850	5,900	5,680	5,800	12,600	1,933.33
2016-06-10	6,080	6,080	5,900	6,010	22,100	2,003.33
2016-06-09	6,120	6,370	5,870	5,980	27,800	1,993.33
2016-06-08	6,340	6,360	6,160	6,220	28,400	2,073.33
2016-06-07	6,150	6,240	6,060	6,070	16,800	2,023.33
2016-06-06	5,850	6,110	5,850	6,110	17,600	2,036.67
2016-06-03	5,900	6,140	5,860	6,090	50,300	2,030
2016-06-02	5,560	5,850	5,490	5,830	21,900	1,943.33
2016-06-01	5,830	5,830	5,600	5,600	8,700	1,866.67
2016-05-31	5,840	5,840	5,600	5,730	17,700	1,910
2016-05-30	5,750	5,950	5,590	5,840	64,600	1,946.67
2016-05-27	5,230	5,550	5,230	5,540	35,000	1,846.67
2016-05-26	5,410	5,410	5,200	5,250	12,200	1,750
2016-05-25	5,340	5,440	5,290	5,400	12,000	1,800
2016-05-24	5,300	5,380	5,230	5,250	4,000	1,750
2016-05-23	5,200	5,320	5,180	5,320	6,100	1,773.33
2016-05-20	5,260	5,330	5,170	5,170	10,200	1,723.33
2016-05-19	5,250	5,250	5,140	5,160	6,300	1,720
2016-05-18	5,300	5,340	5,100	5,220	15,200	1,740
2016-05-17	5,290	5,350	5,210	5,350	12,600	1,783.33
2016-05-16	5,600	5,600	5,190	5,300	30,200	1,766.67
2016-05-13	5,600	5,740	5,440	5,500	22,400	1,833.33
2016-05-12	5,550	5,630	5,400	5,550	12,700	1,850
2016-05-11	5,620	5,640	5,550	5,550	10,400	1,850
2016-05-10	5,430	5,520	5,430	5,520	8,500	1,840
2016-05-09	5,400	5,450	5,310	5,420	7,200	1,806.67
2016-05-06	5,310	5,370	5,170	5,320	7,700	1,773.33
2016-05-02	5,100	5,240	5,040	5,160	6,800	1,720
2016-04-28	5,240	5,320	5,160	5,210	9,500	1,736.67
2016-04-27	5,250	5,290	5,170	5,240	5,800	1,746.67
2016-04-26	5,400	5,460	5,200	5,260	11,600	1,753.33
2016-04-25	5,580	5,590	5,380	5,420	8,400	1,806.67
2016-04-22	5,510	5,540	5,410	5,480	17,600	1,826.67
2016-04-21	5,580	5,700	5,520	5,540	17,300	1,846.67
2016-04-20	5,500	5,680	5,470	5,600	15,300	1,866.67
2016-04-19	5,660	5,660	5,480	5,490	9,600	1,830
2016-04-18	5,540	5,590	5,460	5,460	11,000	1,820
2016-04-15	5,730	5,830	5,630	5,760	12,000	1,920
2016-04-14	5,930	5,930	5,660	5,740	21,900	1,913.33
2016-04-13	5,570	5,880	5,570	5,880	16,200	1,960
2016-04-12	5,680	5,710	5,500	5,600	11,000	1,866.67
2016-04-11	5,680	5,710	5,470	5,650	10,200	1,883.33
2016-04-08	5,260	5,590	5,190	5,590	14,400	1,863.33
2016-04-07	5,410	5,680	5,300	5,460	23,300	1,820
2016-04-06	5,300	5,550	5,250	5,410	14,900	1,803.33
2016-04-05	5,980	5,990	5,470	5,530	23,900	1,843.33
2016-04-04	5,980	6,100	5,820	6,050	16,300	2,016.67
2016-04-01	6,450	6,500	5,980	5,980	56,900	1,993.33
2016-03-31	6,150	6,440	6,050	6,350	45,400	2,116.67
2016-03-30	5,950	6,180	5,910	6,140	13,200	2,046.67
2016-03-29	5,820	5,960	5,820	5,920	12,100	1,973.33
2016-03-28	5,990	6,050	5,910	5,920	14,100	1,973.33
2016-03-25	6,120	6,140	6,050	6,060	9,300	2,020
2016-03-24	6,190	6,230	6,050	6,160	12,800	2,053.33
2016-03-23	6,190	6,250	6,140	6,190	10,100	2,063.33
2016-03-22	6,230	6,280	6,110	6,250	20,300	2,083.33
2016-03-18	6,040	6,090	5,910	6,070	14,600	2,023.33
2016-03-17	6,190	6,190	5,850	5,940	11,000	1,980
2016-03-16	6,100	6,190	6,010	6,100	6,100	2,033.33
2016-03-15	6,240	6,240	5,900	6,120	17,200	2,040
2016-03-14	6,100	6,370	6,080	6,150	26,700	2,050
2016-03-11	5,830	6,060	5,790	5,950	38,300	1,983.33
2016-03-10	5,610	5,880	5,570	5,800	15,800	1,933.33
2016-03-09	5,570	5,700	5,550	5,610	8,700	1,870
2016-03-08	5,880	5,900	5,510	5,750	17,800	1,916.67
2016-03-07	5,490	5,840	5,430	5,780	23,200	1,926.67
2016-03-04	5,330	5,420	5,280	5,380	8,000	1,793.33
2016-03-03	5,390	5,400	5,320	5,330	4,900	1,776.67
2016-03-02	5,300	5,450	5,190	5,390	22,000	1,796.67
2016-03-01	5,250	5,260	5,120	5,240	9,000	1,746.67
2016-02-29	5,310	5,360	5,270	5,280	6,800	1,760
2016-02-26	5,350	5,400	5,240	5,310	9,000	1,770
2016-02-25	5,350	5,410	5,260	5,330	7,000	1,776.67
2016-02-24	5,220	5,400	5,220	5,350	15,200	1,783.33
2016-02-23	5,500	5,570	5,310	5,420	10,300	1,806.67
2016-02-22	5,250	5,450	5,240	5,440	14,800	1,813.33
2016-02-19	5,230	5,310	5,130	5,240	22,800	1,746.67
2016-02-18	5,700	5,710	5,330	5,430	20,400	1,810
2016-02-17	5,670	5,710	5,500	5,500	20,600	1,833.33
2016-02-16	5,690	5,690	5,420	5,450	17,100	1,816.67
2016-02-15	5,440	5,680	5,440	5,680	17,500	1,893.33
2016-02-12	5,000	5,610	4,900	5,340	29,800	1,780
2016-02-10	5,400	5,470	5,200	5,450	21,000	1,816.67
2016-02-09	5,320	5,390	5,230	5,300	12,000	1,766.67
2016-02-08	5,560	5,690	5,360	5,600	6,000	1,866.67
2016-02-05	5,720	5,900	5,450	5,560	12,100	1,853.33
2016-02-04	5,870	6,450	5,750	5,870	37,700	1,956.67
2016-02-03	5,900	5,970	5,870	5,890	12,000	1,963.33
2016-02-02	6,140	6,330	6,050	6,140	14,000	2,046.67
2016-02-01	6,080	6,340	5,970	6,210	36,900	2,070
2016-01-29	5,780	5,880	5,610	5,880	20,500	1,960
2016-01-28	5,630	5,800	5,610	5,660	11,900	1,886.67
2016-01-27	5,680	5,730	5,520	5,730	14,000	1,910
2016-01-26	5,460	5,680	5,380	5,600	11,200	1,866.67
2016-01-25	5,290	5,650	5,230	5,640	22,100	1,880
2016-01-22	5,000	5,190	4,935	5,190	21,000	1,730
2016-01-21	5,300	5,360	4,860	4,860	20,000	1,620
2016-01-20	5,690	5,770	5,120	5,400	30,000	1,800
2016-01-19	4,920	5,580	4,920	5,490	22,400	1,830
2016-01-18	4,720	5,090	4,710	4,990	16,800	1,663.33
2016-01-15	5,360	5,490	5,060	5,130	20,500	1,710
2016-01-14	5,410	5,460	5,190	5,340	21,900	1,780
2016-01-13	5,560	5,700	5,560	5,660	15,000	1,886.67
2016-01-12	6,000	6,090	5,430	5,460	50,000	1,820
2016-01-08	6,220	6,240	6,040	6,140	15,000	2,046.67
2016-01-07	5,880	6,180	5,840	6,150	20,300	2,050
2016-01-06	6,000	6,090	5,960	6,020	15,600	2,006.67
2016-01-05	5,990	6,140	5,900	6,070	21,100	2,023.33
2016-01-04	6,240	6,300	6,130	6,190	24,400	2,063.33

分割・併合履歴： [2018-06-27]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

6030 (株)アドベンチャー の時系列データ [2016年度]

6030 (株)アドベンチャーの時系列データ [2016年度]