1436 (株)フィットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	963	968	934	946	30,000	946
2016-12-29	968	978	956	963	45,300	963
2016-12-28	945	969	940	957	20,800	957
2016-12-27	921	955	918	940	49,500	940
2016-12-26	917	920	911	916	20,100	916
2016-12-22	917	924	913	915	17,800	915
2016-12-21	911	915	910	911	18,200	911
2016-12-20	910	911	906	910	8,100	910
2016-12-19	911	923	905	907	12,500	907
2016-12-16	907	909	900	907	15,100	907
2016-12-15	908	914	905	905	7,800	905
2016-12-14	922	927	910	910	34,800	910
2016-12-13	915	922	910	920	17,400	920
2016-12-12	918	919	904	911	15,300	911
2016-12-09	938	938	920	920	24,100	920
2016-12-08	957	969	940	940	18,000	940
2016-12-07	960	979	948	953	35,900	953
2016-12-06	940	965	940	960	15,200	960
2016-12-05	931	944	929	941	15,100	941
2016-12-02	922	934	921	930	9,400	930
2016-12-01	913	960	913	929	30,800	929
2016-11-30	904	911	903	911	7,000	911
2016-11-29	916	916	901	902	10,400	902
2016-11-28	888	940	888	919	21,600	919
2016-11-25	905	920	883	890	23,100	890
2016-11-24	832	895	832	876	29,900	876
2016-11-22	818	829	817	820	10,600	820
2016-11-21	802	820	801	820	15,400	820
2016-11-18	796	799	796	799	3,300	799
2016-11-17	798	800	789	800	5,700	800
2016-11-16	799	802	796	798	8,100	798
2016-11-15	806	806	793	800	9,700	800
2016-11-14	798	803	796	803	9,700	803
2016-11-11	799	812	791	798	16,400	798
2016-11-10	785	793	783	787	15,800	787
2016-11-09	785	793	750	785	22,600	785
2016-11-08	817	817	790	790	6,200	790
2016-11-07	792	804	785	787	5,200	787
2016-11-04	779	790	779	784	3,200	784
2016-11-02	812	814	780	785	11,300	785
2016-11-01	802	821	800	821	14,100	821
2016-10-31	825	847	800	810	12,500	810
2016-10-28	786	825	786	825	8,300	825
2016-10-27	794	794	781	787	8,500	787
2016-10-26	780	781	774	779	7,000	779
2016-10-25	794	806	783	791	7,200	791
2016-10-24	822	822	801	805	7,200	805
2016-10-21	769	799	768	794	18,600	794
2016-10-20	763	764	753	757	3,100	757
2016-10-19	751	765	751	760	3,900	760
2016-10-17	742	755	742	755	1,100	755
2016-10-13	754	756	744	750	4,600	750
2016-10-12	749	754	741	754	2,500	754
2016-10-11	747	747	740	745	2,200	745
2016-10-07	750	752	745	745	1,900	745
2016-10-06	752	760	750	750	2,300	750
2016-10-05	744	752	741	750	6,600	750
2016-10-04	740	740	735	738	2,200	738
2016-10-03	727	741	727	735	5,400	735
2016-09-30	752	752	731	740	3,800	740
2016-09-29	754	764	753	755	1,000	755
2016-09-28	770	770	751	755	4,600	755
2016-09-27	769	769	755	762	3,400	762
2016-09-26	777	777	745	769	10,600	769
2016-09-23	750	770	738	769	8,100	769
2016-09-21	725	737	720	735	8,500	735
2016-09-20	729	729	715	723	8,300	723
2016-09-16	700	708	700	702	4,900	702
2016-09-15	704	706	703	705	4,200	705
2016-09-14	701	718	701	706	8,700	706
2016-09-13	722	722	698	705	15,600	705
2016-09-12	738	738	721	724	20,000	724
2016-09-09	777	815	777	779	12,000	779
2016-09-08	760	780	756	777	10,000	777
2016-09-07	716	760	716	758	21,700	758
2016-09-06	708	717	708	717	2,300	717
2016-09-05	710	710	703	705	5,600	705
2016-09-02	705	713	702	705	1,300	705
2016-09-01	698	701	698	701	2,700	701
2016-08-31	712	725	712	713	6,500	713
2016-08-30	711	716	689	708	4,300	708
2016-08-29	700	719	700	704	4,300	704
2016-08-26	703	703	698	700	1,500	700
2016-08-25	700	703	700	703	1,200	703
2016-08-24	699	705	691	698	4,200	698
2016-08-23	725	733	680	700	37,600	700
2016-08-22	715	729	715	726	6,700	726
2016-08-19	709	710	707	710	1,200	710
2016-08-18	709	711	709	710	2,100	710
2016-08-17	713	715	712	712	1,200	712
2016-08-16	718	719	708	717	4,800	717
2016-08-15	713	714	710	712	1,200	712
2016-08-12	710	717	710	712	2,300	712
2016-08-10	705	719	705	713	4,000	713
2016-08-09	726	730	705	716	12,400	716
2016-08-08	770	770	725	726	18,500	726
2016-08-05	790	792	777	779	5,000	779
2016-08-04	815	815	790	790	6,600	790
2016-08-03	800	822	795	815	12,500	815
2016-08-02	797	807	775	798	22,700	798
2016-08-01	793	850	760	786	60,200	786
2016-07-29	728	728	708	718	4,000	718
2016-07-28	714	737	710	730	6,400	730
2016-07-27	689	710	689	710	3,400	710
2016-07-26	700	701	685	692	7,500	692
2016-07-25	703	710	698	705	10,600	705
2016-07-22	703	715	702	703	8,600	703
2016-07-21	726	727	710	715	11,600	715
2016-07-20	740	740	719	726	2,100	726
2016-07-19	749	749	712	721	6,000	721
2016-07-15	758	763	745	749	10,000	749
2016-07-14	749	767	745	762	5,400	762
2016-07-13	742	761	742	755	5,500	755
2016-07-12	737	751	737	741	4,600	741
2016-07-11	731	740	729	732	3,300	732
2016-07-08	741	741	728	728	5,900	728
2016-07-07	763	764	741	748	4,800	748
2016-07-06	751	752	732	741	3,500	741
2016-07-05	779	783	752	766	14,500	766
2016-07-04	761	784	757	776	7,200	776
2016-07-01	787	790	767	776	13,000	776
2016-06-30	730	800	724	794	21,300	794
2016-06-29	723	748	713	722	18,300	722
2016-06-28	750	750	710	738	14,000	738
2016-06-27	750	797	750	760	24,600	760
2016-06-24	829	840	703	724	27,500	724
2016-06-23	832	845	819	845	8,500	845
2016-06-22	841	850	833	842	14,700	842
2016-06-21	839	857	839	850	6,800	850
2016-06-20	831	850	823	846	9,100	846
2016-06-17	832	850	820	823	18,400	823
2016-06-16	903	908	831	831	26,600	831
2016-06-15	904	920	900	904	8,400	904
2016-06-14	950	977	898	904	32,500	904
2016-06-13	959	1,034	951	974	59,200	974
2016-06-10	1,026	1,035	1,015	1,034	10,800	1,034
2016-06-09	1,026	1,049	1,016	1,023	25,900	1,023
2016-06-08	1,130	1,149	1,045	1,054	54,500	1,054
2016-06-07	1,176	1,184	1,165	1,166	37,900	1,166
2016-06-06	1,070	1,145	1,060	1,131	60,100	1,131
2016-06-03	987	1,070	987	1,060	60,200	1,060
2016-06-02	978	1,012	964	999	56,000	999
2016-06-01	900	982	900	969	39,200	969
2016-05-31	903	918	902	912	11,400	912
2016-05-30	900	912	900	902	6,200	902
2016-05-27	900	920	898	898	12,500	898
2016-05-26	931	931	896	902	21,000	902
2016-05-25	935	950	916	916	20,600	916
2016-05-24	937	944	924	938	19,200	938
2016-05-23	909	950	903	922	24,000	922
2016-05-20	908	910	895	898	16,700	898
2016-05-19	940	940	898	909	30,200	909
2016-05-18	942	942	890	905	46,500	905
2016-05-17	872	973	872	927	89,200	927
2016-05-16	902	909	865	880	97,000	880
2016-05-13	897	985	897	931	451,200	931
2016-05-12	1,197	1,197	1,197	1,197	8,200	1,197
2016-05-11	1,460	1,497	1,401	1,497	33,600	1,497
2016-05-10	1,460	1,474	1,445	1,465	32,000	1,465
2016-05-09	1,453	1,453	1,431	1,440	33,700	1,440
2016-05-06	1,378	1,430	1,378	1,423	19,200	1,423
2016-05-02	1,351	1,385	1,351	1,352	11,800	1,352
2016-04-28	1,458	1,458	1,372	1,387	44,000	1,387
2016-04-27	1,375	1,460	1,375	1,459	76,400	1,459
2016-04-26	1,329	1,368	1,315	1,368	42,500	1,368
2016-04-25	1,319	1,329	1,300	1,315	18,300	1,315
2016-04-22	1,307	1,313	1,292	1,310	11,300	1,310
2016-04-21	1,310	1,316	1,298	1,306	21,400	1,306
2016-04-20	1,250	1,309	1,250	1,304	38,300	1,304
2016-04-19	1,250	1,259	1,237	1,249	6,300	1,249
2016-04-18	1,253	1,253	1,226	1,241	10,600	1,241
2016-04-15	1,246	1,279	1,231	1,235	12,800	1,235
2016-04-14	1,299	1,302	1,248	1,267	21,700	1,267
2016-04-13	1,280	1,293	1,268	1,293	12,000	1,293
2016-04-12	1,247	1,275	1,240	1,268	12,900	1,268
2016-04-11	1,245	1,245	1,214	1,233	7,900	1,233
2016-04-08	1,201	1,235	1,201	1,219	12,000	1,219
2016-04-07	1,217	1,223	1,201	1,217	10,300	1,217
2016-04-06	1,217	1,227	1,216	1,220	6,600	1,220
2016-04-05	1,266	1,289	1,216	1,217	23,700	1,217
2016-04-04	1,270	1,285	1,231	1,269	30,500	1,269
2016-04-01	1,349	1,349	1,282	1,289	33,000	1,289
2016-03-31	1,371	1,383	1,335	1,341	32,300	1,341
2016-03-30	1,370	1,379	1,355	1,360	19,700	1,360
2016-03-29	1,376	1,395	1,367	1,387	14,600	1,387
2016-03-28	1,418	1,418	1,400	1,400	20,000	1,400
2016-03-25	1,410	1,421	1,407	1,419	16,900	1,419
2016-03-24	1,425	1,430	1,403	1,407	25,600	1,407
2016-03-23	1,449	1,449	1,401	1,425	33,700	1,425
2016-03-22	1,375	1,433	1,375	1,424	36,000	1,424
2016-03-18	1,412	1,420	1,362	1,363	54,800	1,363
2016-03-17	1,477	1,480	1,410	1,415	65,200	1,415
2016-03-16	1,481	1,507	1,456	1,477	76,700	1,477
2016-03-15	1,420	1,515	1,406	1,489	164,700	1,489
2016-03-14	1,505	1,543	1,405	1,405	413,800	1,405
2016-03-11	1,741	1,772	1,501	1,510	2,009,800	1,510

分割・併合履歴：なし

1436 (株)フィット の時系列データ [2016年度]

1436 (株)フィットの時系列データ [2016年度]