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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,069 | 1,069 | 1,046 | 1,056 | 5,000 | 528 |
| 2016-12-29 | 1,038 | 1,055 | 1,038 | 1,046 | 8,900 | 523 |
| 2016-12-28 | 1,042 | 1,042 | 1,037 | 1,039 | 700 | 519.50 |
| 2016-12-27 | 1,040 | 1,045 | 1,031 | 1,035 | 5,800 | 517.50 |
| 2016-12-26 | 1,045 | 1,047 | 1,036 | 1,047 | 6,000 | 523.50 |
| 2016-12-22 | 1,049 | 1,050 | 1,040 | 1,045 | 2,300 | 522.50 |
| 2016-12-21 | 1,050 | 1,070 | 1,049 | 1,049 | 6,500 | 524.50 |
| 2016-12-20 | 1,044 | 1,080 | 1,044 | 1,046 | 7,600 | 523 |
| 2016-12-19 | 1,041 | 1,045 | 1,039 | 1,039 | 7,500 | 519.50 |
| 2016-12-16 | 1,041 | 1,044 | 1,037 | 1,040 | 4,500 | 520 |
| 2016-12-15 | 1,030 | 1,033 | 1,028 | 1,033 | 2,400 | 516.50 |
| 2016-12-14 | 1,022 | 1,030 | 1,020 | 1,030 | 3,300 | 515 |
| 2016-12-13 | 1,026 | 1,030 | 1,018 | 1,020 | 2,300 | 510 |
| 2016-12-12 | 1,022 | 1,026 | 1,012 | 1,026 | 2,500 | 513 |
| 2016-12-09 | 1,030 | 1,030 | 1,015 | 1,022 | 8,900 | 511 |
| 2016-12-08 | 1,037 | 1,037 | 1,029 | 1,031 | 1,900 | 515.50 |
| 2016-12-07 | 1,028 | 1,037 | 1,028 | 1,035 | 1,200 | 517.50 |
| 2016-12-06 | 1,034 | 1,039 | 1,025 | 1,028 | 2,200 | 514 |
| 2016-12-05 | 1,052 | 1,052 | 1,032 | 1,034 | 5,800 | 517 |
| 2016-12-02 | 1,050 | 1,050 | 1,030 | 1,033 | 5,500 | 516.50 |
| 2016-12-01 | 1,054 | 1,060 | 1,046 | 1,050 | 4,800 | 525 |
| 2016-11-30 | 1,052 | 1,060 | 1,042 | 1,052 | 3,900 | 526 |
| 2016-11-29 | 1,038 | 1,053 | 1,038 | 1,053 | 3,800 | 526.50 |
| 2016-11-28 | 1,042 | 1,045 | 1,035 | 1,037 | 2,200 | 518.50 |
| 2016-11-25 | 1,050 | 1,053 | 1,040 | 1,040 | 4,200 | 520 |
| 2016-11-24 | 1,056 | 1,060 | 1,050 | 1,050 | 6,900 | 525 |
| 2016-11-22 | 1,065 | 1,065 | 1,055 | 1,055 | 4,000 | 527.50 |
| 2016-11-21 | 1,060 | 1,065 | 1,058 | 1,058 | 5,000 | 529 |
| 2016-11-18 | 1,030 | 1,059 | 1,029 | 1,058 | 10,200 | 529 |
| 2016-11-17 | 1,025 | 1,045 | 1,025 | 1,029 | 4,200 | 514.50 |
| 2016-11-16 | 1,012 | 1,025 | 1,012 | 1,025 | 11,200 | 512.50 |
| 2016-11-15 | 1,050 | 1,074 | 1,036 | 1,038 | 25,600 | 519 |
| 2016-11-14 | 1,100 | 1,115 | 1,095 | 1,095 | 5,500 | 547.50 |
| 2016-11-11 | 1,102 | 1,114 | 1,084 | 1,100 | 12,400 | 550 |
| 2016-11-10 | 1,144 | 1,144 | 1,110 | 1,120 | 7,200 | 560 |
| 2016-11-09 | 1,155 | 1,163 | 1,077 | 1,100 | 36,500 | 550 |
| 2016-11-08 | 1,163 | 1,170 | 1,153 | 1,155 | 4,700 | 577.50 |
| 2016-11-07 | 1,170 | 1,179 | 1,150 | 1,159 | 9,200 | 579.50 |
| 2016-11-04 | 1,150 | 1,170 | 1,150 | 1,155 | 20,600 | 577.50 |
| 2016-11-02 | 1,162 | 1,164 | 1,133 | 1,141 | 48,300 | 570.50 |
| 2016-11-01 | 1,191 | 1,220 | 1,162 | 1,185 | 481,800 | 592.50 |
分割・併合履歴 ： [2021-05-28]1株→2株
