6033 (株)エクストリームの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,468	2,597	2,431	2,551	63,000	1,275.50
2016-12-29	2,579	2,579	2,461	2,490	67,900	1,245
2016-12-28	2,580	2,665	2,541	2,599	49,100	1,299.50
2016-12-27	2,689	2,715	2,542	2,570	98,500	1,285
2016-12-26	2,467	2,670	2,465	2,662	126,500	1,331
2016-12-22	2,490	2,548	2,413	2,480	125,000	1,240
2016-12-21	2,386	2,540	2,330	2,370	97,900	1,185
2016-12-20	2,550	2,651	2,367	2,415	192,200	1,207.50
2016-12-19	2,200	2,448	2,195	2,442	172,800	1,221
2016-12-16	2,160	2,213	2,156	2,157	41,300	1,078.50
2016-12-15	2,236	2,239	2,118	2,155	47,500	1,077.50
2016-12-14	2,259	2,290	2,209	2,210	58,200	1,105
2016-12-13	2,100	2,225	2,100	2,209	34,300	1,104.50
2016-12-12	2,063	2,150	2,007	2,125	47,300	1,062.50
2016-12-09	2,054	2,128	2,042	2,075	57,300	1,037.50
2016-12-08	2,162	2,169	2,050	2,054	33,200	1,027
2016-12-07	2,237	2,259	2,123	2,147	31,800	1,073.50
2016-12-06	2,230	2,312	2,223	2,259	39,900	1,129.50
2016-12-05	2,100	2,271	2,100	2,220	40,600	1,110
2016-12-02	2,220	2,220	2,090	2,122	58,600	1,061
2016-12-01	2,270	2,270	2,178	2,184	38,000	1,092
2016-11-30	2,310	2,310	2,213	2,220	70,900	1,110
2016-11-29	2,403	2,403	2,285	2,297	45,700	1,148.50
2016-11-28	2,333	2,403	2,330	2,403	27,600	1,201.50
2016-11-25	2,490	2,490	2,331	2,348	65,900	1,174
2016-11-24	2,523	2,540	2,450	2,458	34,000	1,229
2016-11-22	2,464	2,540	2,421	2,521	55,400	1,260.50
2016-11-21	2,520	2,528	2,421	2,427	66,200	1,213.50
2016-11-18	2,585	2,585	2,460	2,514	54,600	1,257
2016-11-17	2,540	2,594	2,508	2,557	33,000	1,278.50
2016-11-16	2,590	2,642	2,502	2,531	52,800	1,265.50
2016-11-15	2,800	2,800	2,524	2,567	109,300	1,283.50
2016-11-14	2,885	2,908	2,830	2,908	34,800	1,454
2016-11-11	2,850	2,888	2,708	2,720	28,300	1,360
2016-11-10	2,746	2,893	2,657	2,836	46,400	1,418
2016-11-09	2,626	2,650	2,305	2,546	55,700	1,273
2016-11-08	2,725	2,780	2,584	2,620	21,300	1,310
2016-11-07	2,772	2,830	2,675	2,725	38,500	1,362.50
2016-11-04	2,692	2,761	2,504	2,723	70,100	1,361.50
2016-11-02	2,759	2,770	2,594	2,642	48,700	1,321
2016-11-01	2,782	2,919	2,760	2,763	50,700	1,381.50
2016-10-31	3,120	3,140	2,460	2,812	162,700	1,406
2016-10-28	3,270	3,310	3,160	3,160	49,300	1,580
2016-10-27	3,150	3,290	3,135	3,255	52,900	1,627.50
2016-10-26	3,230	3,325	3,135	3,170	54,400	1,585
2016-10-25	3,325	3,395	3,115	3,230	72,600	1,615
2016-10-24	3,440	3,570	3,355	3,360	110,800	1,680
2016-10-21	3,635	3,640	3,310	3,375	201,100	1,687.50
2016-10-20	3,190	3,585	3,190	3,550	225,000	1,775
2016-10-19	3,115	3,200	3,070	3,180	22,200	1,590
2016-10-17	3,155	3,270	3,135	3,260	25,100	1,630
2016-10-13	3,115	3,235	2,975	3,195	37,600	1,597.50
2016-10-12	3,350	3,400	3,175	3,175	31,300	1,587.50
2016-10-11	3,195	3,320	3,150	3,280	31,300	1,640
2016-10-07	3,200	3,225	3,135	3,150	23,300	1,575
2016-10-06	3,365	3,390	3,175	3,275	33,900	1,637.50
2016-10-05	3,510	3,550	3,275	3,300	49,600	1,650
2016-10-04	3,295	3,435	3,150	3,430	49,800	1,715
2016-10-03	3,280	3,300	3,060	3,240	64,400	1,620
2016-09-30	3,420	3,500	3,250	3,280	53,100	1,640
2016-09-29	3,275	3,490	3,150	3,490	71,500	1,745
2016-09-28	3,130	3,350	3,050	3,310	112,400	1,655
2016-09-27	3,085	3,090	2,904	3,040	48,800	1,520
2016-09-26	2,880	3,100	2,880	3,045	87,000	1,522.50
2016-09-23	2,685	2,875	2,661	2,857	58,700	1,428.50
2016-09-21	2,712	2,747	2,580	2,711	38,900	1,355.50
2016-09-20	2,640	2,840	2,628	2,712	72,200	1,356
2016-09-16	2,387	2,587	2,387	2,563	30,800	1,281.50
2016-09-15	2,375	2,485	2,315	2,404	35,600	1,202
2016-09-14	2,530	2,549	2,385	2,412	46,600	1,206
2016-09-13	2,599	2,624	2,544	2,575	29,300	1,287.50
2016-09-12	2,670	2,770	2,560	2,615	42,000	1,307.50
2016-09-09	2,750	2,849	2,699	2,770	20,900	1,385
2016-09-08	2,773	2,790	2,710	2,762	24,100	1,381
2016-09-07	2,800	2,940	2,740	2,787	67,900	1,393.50
2016-09-06	2,870	2,877	2,705	2,770	60,900	1,385
2016-09-05	2,540	2,840	2,509	2,819	100,400	1,409.50
2016-09-02	2,619	2,636	2,432	2,560	60,300	1,280
2016-09-01	2,264	2,490	2,234	2,480	48,900	1,240
2016-08-31	2,460	2,510	2,309	2,311	50,500	1,155.50
2016-08-30	2,570	2,687	2,350	2,483	157,600	1,241.50
2016-08-29	2,310	2,470	2,255	2,470	114,900	1,235
2016-08-26	2,155	2,315	2,155	2,311	81,400	1,155.50
2016-08-25	2,201	2,216	2,104	2,151	23,000	1,075.50
2016-08-24	2,040	2,228	1,955	2,201	65,000	1,100.50
2016-08-23	1,960	2,089	1,950	2,044	20,300	1,022
2016-08-22	2,000	2,000	1,890	1,913	10,700	956.50
2016-08-19	2,000	2,029	1,986	2,023	10,800	1,011.50
2016-08-18	2,035	2,075	1,907	1,981	29,000	990.50
2016-08-17	2,135	2,146	1,980	2,057	30,300	1,028.50
2016-08-16	2,030	2,170	1,980	2,167	68,100	1,083.50
2016-08-15	2,000	2,094	1,953	2,018	77,100	1,009
2016-08-12	1,900	1,949	1,870	1,938	31,100	969
2016-08-10	1,818	1,890	1,818	1,869	19,600	934.50
2016-08-09	1,828	1,894	1,800	1,852	44,200	926
2016-08-08	1,693	1,805	1,661	1,748	44,200	874
2016-08-05	1,671	1,710	1,611	1,617	24,200	808.50
2016-08-04	1,708	1,774	1,620	1,656	22,900	828
2016-08-03	1,767	1,775	1,715	1,717	21,600	858.50
2016-08-02	1,703	1,884	1,685	1,847	55,300	923.50
2016-08-01	1,671	1,690	1,598	1,623	31,200	811.50
2016-07-29	1,624	1,710	1,560	1,670	32,800	835
2016-07-28	1,770	1,800	1,674	1,676	26,400	838
2016-07-27	1,845	1,899	1,802	1,810	23,100	905
2016-07-26	3,885	3,940	3,710	3,850	23,800	962.50
2016-07-25	3,580	3,995	3,450	3,990	45,100	997.50
2016-07-22	3,710	3,765	3,585	3,610	27,700	902.50
2016-07-21	3,775	3,825	3,715	3,765	19,400	941.25
2016-07-20	3,950	4,080	3,685	3,800	46,100	950
2016-07-19	4,110	4,125	3,910	3,965	27,200	991.25
2016-07-15	4,535	4,535	4,120	4,180	38,700	1,045
2016-07-14	4,695	4,835	4,455	4,535	223,400	1,133.75
2016-07-13	4,385	4,385	4,100	4,135	17,700	1,033.75
2016-07-12	4,105	4,395	4,085	4,290	36,300	1,072.50
2016-07-11	4,150	4,430	4,055	4,055	35,600	1,013.75
2016-07-08	4,000	4,140	3,750	3,970	48,900	992.50
2016-07-07	4,380	4,440	3,840	3,880	43,500	970
2016-07-06	4,360	4,590	4,205	4,350	43,200	1,087.50
2016-07-05	4,840	4,850	4,560	4,600	54,600	1,150
2016-07-04	4,490	4,880	4,480	4,860	124,900	1,215
2016-07-01	4,350	4,620	3,910	4,290	145,400	1,072.50
2016-06-30	3,740	4,190	3,700	4,190	122,900	1,047.50
2016-06-29	3,440	3,745	3,330	3,560	30,300	890
2016-06-28	3,100	3,400	3,035	3,355	16,700	838.75
2016-06-27	2,999	3,300	2,945	3,180	30,800	795
2016-06-24	3,515	3,545	2,735	2,914	70,200	728.50
2016-06-23	3,400	3,450	3,340	3,435	10,800	858.75
2016-06-22	3,580	3,580	3,310	3,450	20,300	862.50
2016-06-21	3,290	3,730	3,285	3,555	48,400	888.75
2016-06-20	3,280	3,435	3,210	3,350	19,600	837.50
2016-06-17	3,440	3,480	3,090	3,210	36,000	802.50
2016-06-16	3,780	3,820	3,200	3,300	51,000	825
2016-06-15	3,510	3,830	3,410	3,800	49,400	950
2016-06-14	4,105	4,170	3,485	3,670	91,100	917.50
2016-06-13	4,120	4,400	3,760	4,175	154,700	1,043.75
2016-06-10	3,800	4,080	3,710	4,080	99,200	1,020
2016-06-09	3,650	3,880	3,560	3,700	73,800	925
2016-06-08	3,450	3,595	3,400	3,595	24,500	898.75
2016-06-07	3,565	3,650	3,440	3,500	25,300	875
2016-06-06	3,500	3,885	3,500	3,525	88,800	881.25
2016-06-03	3,385	3,440	3,320	3,395	17,500	848.75
2016-06-02	3,610	3,695	3,230	3,340	45,600	835
2016-06-01	3,660	3,980	3,500	3,610	117,900	902.50
2016-05-31	3,480	3,790	3,360	3,740	116,900	935
2016-05-30	3,330	3,435	3,210	3,390	75,600	847.50
2016-05-27	3,320	3,465	3,200	3,235	86,300	808.75
2016-05-26	4,300	4,325	3,530	3,530	505,600	882.50
2016-05-25	3,670	4,230	3,670	4,230	87,300	1,057.50
2016-05-24	3,750	3,750	3,240	3,530	185,100	882.50
2016-05-23	3,460	3,820	3,320	3,820	512,600	955
2016-05-20	2,920	3,120	2,882	3,120	50,400	780
2016-05-19	2,260	2,720	2,260	2,620	56,200	655
2016-05-18	2,340	2,500	2,150	2,220	29,200	555
2016-05-17	2,220	2,338	2,214	2,338	17,000	584.50
2016-05-16	2,390	2,390	2,138	2,240	55,300	560
2016-05-13	2,241	2,400	2,190	2,290	23,100	572.50
2016-05-12	2,202	2,332	2,141	2,332	15,800	583
2016-05-11	2,182	2,195	2,135	2,190	3,800	547.50
2016-05-10	2,349	2,349	2,110	2,183	18,600	545.75
2016-05-09	2,030	2,340	2,011	2,245	18,700	561.25
2016-05-06	1,918	1,983	1,918	1,966	2,000	491.50
2016-05-02	1,900	1,990	1,880	1,958	18,400	489.50
2016-04-28	1,950	2,048	1,950	1,961	6,500	490.25
2016-04-27	2,000	2,047	1,950	2,000	6,700	500
2016-04-26	2,076	2,190	2,030	2,034	19,700	508.50
2016-04-25	2,060	2,130	2,030	2,060	9,500	515
2016-04-22	2,048	2,130	2,020	2,063	8,100	515.75
2016-04-21	1,998	2,088	1,960	2,081	14,700	520.25
2016-04-20	2,030	2,030	1,951	1,951	7,200	487.75
2016-04-19	1,866	1,970	1,866	1,968	9,800	492
2016-04-18	1,841	1,888	1,841	1,845	9,700	461.25
2016-04-15	1,905	1,950	1,881	1,881	11,600	470.25
2016-04-14	1,971	1,975	1,925	1,925	10,500	481.25
2016-04-13	1,933	2,034	1,933	1,969	13,800	492.25
2016-04-12	1,962	2,114	1,921	1,921	21,000	480.25
2016-04-11	2,090	2,090	1,935	1,980	24,100	495
2016-04-08	2,000	2,170	1,912	2,014	70,400	503.50
2016-04-07	2,490	2,598	2,037	2,100	275,400	525
2016-04-06	2,200	2,362	2,031	2,362	249,200	590.50
2016-04-05	1,922	1,962	1,860	1,962	45,100	490.50
2016-04-04	1,619	1,619	1,531	1,562	4,000	390.50
2016-04-01	1,685	1,685	1,600	1,620	8,800	405
2016-03-31	1,658	1,678	1,603	1,678	3,700	419.50
2016-03-30	1,611	1,651	1,610	1,630	3,500	407.50
2016-03-29	1,669	1,690	1,601	1,641	3,400	410.25
2016-03-28	1,726	1,727	1,580	1,649	12,600	412.25
2016-03-25	1,755	1,779	1,700	1,765	4,500	441.25
2016-03-24	1,818	1,839	1,742	1,781	2,200	445.25
2016-03-23	1,814	1,845	1,798	1,818	5,700	454.50
2016-03-22	1,730	1,811	1,730	1,774	4,600	443.50
2016-03-18	1,700	1,727	1,660	1,727	2,600	431.75
2016-03-17	1,838	1,840	1,730	1,763	9,800	440.75
2016-03-16	1,590	1,929	1,590	1,798	38,200	449.50
2016-03-15	1,508	1,590	1,508	1,590	4,200	397.50
2016-03-14	1,438	1,629	1,438	1,508	12,800	377
2016-03-11	1,408	1,438	1,407	1,438	2,200	359.50
2016-03-10	1,426	1,430	1,405	1,430	2,400	357.50
2016-03-09	1,466	1,466	1,422	1,426	1,500	356.50
2016-03-08	1,457	1,501	1,440	1,473	4,300	368.25
2016-03-07	1,457	1,459	1,430	1,430	700	357.50
2016-03-04	1,410	1,456	1,410	1,456	3,900	364
2016-03-03	1,430	1,469	1,410	1,410	7,500	352.50
2016-03-02	1,427	1,444	1,379	1,380	1,000	345
2016-03-01	1,390	1,421	1,329	1,367	5,600	341.75
2016-02-29	1,390	1,390	1,365	1,390	600	347.50
2016-02-26	1,453	1,453	1,360	1,385	3,100	346.25
2016-02-25	1,383	1,425	1,383	1,400	4,100	350
2016-02-24	1,360	1,360	1,360	1,360	200	340
2016-02-23	1,403	1,450	1,370	1,370	4,800	342.50
2016-02-22	1,350	1,413	1,350	1,400	6,300	350
2016-02-19	1,256	1,320	1,250	1,320	700	330
2016-02-18	1,280	1,320	1,221	1,290	5,000	322.50
2016-02-17	1,220	1,255	1,200	1,220	2,500	305
2016-02-16	1,300	1,330	1,241	1,241	4,000	310.25
2016-02-15	1,221	1,275	1,200	1,241	18,000	310.25
2016-02-12	1,311	1,311	1,122	1,153	13,600	288.25
2016-02-10	1,499	1,499	1,322	1,371	4,900	342.75
2016-02-09	1,506	1,511	1,459	1,459	3,500	364.75
2016-02-08	1,529	1,567	1,508	1,543	2,200	385.75
2016-02-05	1,600	1,650	1,530	1,569	1,800	392.25
2016-02-04	1,571	1,700	1,571	1,700	1,300	425
2016-02-03	1,610	1,639	1,590	1,611	5,800	402.75
2016-02-02	1,777	1,777	1,673	1,675	5,500	418.75
2016-02-01	1,835	1,849	1,756	1,770	36,200	442.50
2016-01-29	1,620	1,755	1,620	1,755	12,200	438.75
2016-01-28	1,431	1,461	1,431	1,455	1,100	363.75
2016-01-27	1,455	1,490	1,448	1,461	5,500	365.25
2016-01-26	1,450	1,455	1,425	1,425	1,200	356.25
2016-01-25	1,475	1,475	1,415	1,450	2,000	362.50
2016-01-22	1,371	1,415	1,371	1,415	2,600	353.75
2016-01-21	1,385	1,437	1,355	1,367	3,100	341.75
2016-01-20	1,430	1,460	1,414	1,415	1,600	353.75
2016-01-19	1,424	1,490	1,424	1,430	4,100	357.50
2016-01-18	1,460	1,460	1,385	1,394	7,400	348.50
2016-01-15	1,532	1,572	1,515	1,515	2,300	378.75
2016-01-14	1,575	1,575	1,460	1,572	5,200	393
2016-01-13	1,572	1,616	1,572	1,590	2,400	397.50
2016-01-12	1,583	1,599	1,539	1,557	5,500	389.25
2016-01-08	1,580	1,650	1,566	1,650	3,500	412.50
2016-01-07	1,608	1,638	1,580	1,600	5,500	400
2016-01-06	1,675	1,675	1,610	1,610	1,900	402.50
2016-01-05	1,637	1,700	1,637	1,650	2,100	412.50
2016-01-04	1,700	1,721	1,680	1,695	2,200	423.75

分割・併合履歴： [2018-10-29]1株→2株 [2016-07-27]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

6033 (株)エクストリーム の時系列データ [2016年度]

6033 (株)エクストリームの時系列データ [2016年度]