1438 (株)岐阜造園 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
2016-12-301,0691,0691,0461,0565,000528
2016-12-291,0381,0551,0381,0468,900523
2016-12-281,0421,0421,0371,039700519.50
2016-12-271,0401,0451,0311,0355,800517.50
2016-12-261,0451,0471,0361,0476,000523.50
2016-12-221,0491,0501,0401,0452,300522.50
2016-12-211,0501,0701,0491,0496,500524.50
2016-12-201,0441,0801,0441,0467,600523
2016-12-191,0411,0451,0391,0397,500519.50
2016-12-161,0411,0441,0371,0404,500520
2016-12-151,0301,0331,0281,0332,400516.50
2016-12-141,0221,0301,0201,0303,300515
2016-12-131,0261,0301,0181,0202,300510
2016-12-121,0221,0261,0121,0262,500513
2016-12-091,0301,0301,0151,0228,900511
2016-12-081,0371,0371,0291,0311,900515.50
2016-12-071,0281,0371,0281,0351,200517.50
2016-12-061,0341,0391,0251,0282,200514
2016-12-051,0521,0521,0321,0345,800517
2016-12-021,0501,0501,0301,0335,500516.50
2016-12-011,0541,0601,0461,0504,800525
2016-11-301,0521,0601,0421,0523,900526
2016-11-291,0381,0531,0381,0533,800526.50
2016-11-281,0421,0451,0351,0372,200518.50
2016-11-251,0501,0531,0401,0404,200520
2016-11-241,0561,0601,0501,0506,900525
2016-11-221,0651,0651,0551,0554,000527.50
2016-11-211,0601,0651,0581,0585,000529
2016-11-181,0301,0591,0291,05810,200529
2016-11-171,0251,0451,0251,0294,200514.50
2016-11-161,0121,0251,0121,02511,200512.50
2016-11-151,0501,0741,0361,03825,600519
2016-11-141,1001,1151,0951,0955,500547.50
2016-11-111,1021,1141,0841,10012,400550
2016-11-101,1441,1441,1101,1207,200560
2016-11-091,1551,1631,0771,10036,500550
2016-11-081,1631,1701,1531,1554,700577.50
2016-11-071,1701,1791,1501,1599,200579.50
2016-11-041,1501,1701,1501,15520,600577.50
2016-11-021,1621,1641,1331,14148,300570.50
2016-11-011,1911,2201,1621,185481,800592.50

分割・併合履歴 : [2021-05-28]1株→2株