2412 (株)ベネフィット・ワンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,888	2,910	2,882	2,899	64,600	724.75
2016-12-29	2,896	2,916	2,858	2,888	80,700	722
2016-12-28	2,896	2,965	2,892	2,946	132,300	736.50
2016-12-27	2,823	2,898	2,823	2,896	175,500	724
2016-12-26	2,744	2,836	2,714	2,822	116,500	705.50
2016-12-22	2,783	2,803	2,748	2,758	39,000	689.50
2016-12-21	2,803	2,833	2,781	2,787	72,600	696.75
2016-12-20	2,749	2,835	2,717	2,830	120,300	707.50
2016-12-19	2,693	2,780	2,693	2,758	109,600	689.50
2016-12-16	2,730	2,765	2,688	2,695	141,000	673.75
2016-12-15	2,823	2,823	2,707	2,727	118,200	681.75
2016-12-14	2,898	2,905	2,778	2,791	125,800	697.75
2016-12-13	2,783	2,904	2,762	2,899	170,400	724.75
2016-12-12	2,654	2,784	2,630	2,784	149,200	696
2016-12-09	2,620	2,687	2,603	2,653	122,300	663.25
2016-12-08	2,617	2,624	2,601	2,620	98,800	655
2016-12-07	2,643	2,648	2,602	2,611	79,000	652.75
2016-12-06	2,647	2,664	2,611	2,621	64,500	655.25
2016-12-05	2,667	2,699	2,617	2,623	75,700	655.75
2016-12-02	2,693	2,699	2,644	2,660	100,800	665
2016-12-01	2,687	2,719	2,676	2,691	60,600	672.75
2016-11-30	2,706	2,738	2,663	2,689	109,100	672.25
2016-11-29	2,755	2,761	2,707	2,716	54,800	679
2016-11-28	2,726	2,773	2,713	2,770	65,700	692.50
2016-11-25	2,800	2,810	2,715	2,745	93,600	686.25
2016-11-24	2,850	2,868	2,809	2,810	64,900	702.50
2016-11-22	2,836	2,865	2,812	2,859	58,100	714.75
2016-11-21	2,927	2,927	2,831	2,844	98,900	711
2016-11-18	2,916	2,950	2,889	2,927	101,600	731.75
2016-11-17	2,830	2,942	2,821	2,912	127,800	728
2016-11-16	2,735	2,824	2,698	2,811	83,500	702.75
2016-11-15	2,684	2,709	2,655	2,686	62,000	671.50
2016-11-14	2,679	2,719	2,652	2,683	96,400	670.75
2016-11-11	2,770	2,787	2,650	2,661	88,800	665.25
2016-11-10	2,787	2,807	2,750	2,762	56,200	690.50
2016-11-09	2,767	2,777	2,602	2,675	104,500	668.75
2016-11-08	2,834	2,847	2,749	2,767	90,800	691.75
2016-11-07	2,740	2,799	2,730	2,790	114,300	697.50
2016-11-04	2,961	2,963	2,726	2,730	271,400	682.50
2016-11-02	2,985	3,010	2,969	2,994	105,800	748.50
2016-11-01	3,050	3,070	2,956	3,010	173,000	752.50
2016-10-31	3,010	3,060	3,010	3,040	43,100	760
2016-10-28	3,050	3,055	3,000	3,040	45,300	760
2016-10-27	3,025	3,065	3,005	3,050	74,400	762.50
2016-10-26	3,000	3,020	2,988	3,010	62,100	752.50
2016-10-25	3,170	3,175	2,990	3,015	158,700	753.75
2016-10-24	3,110	3,130	3,075	3,105	35,100	776.25
2016-10-21	3,145	3,145	3,060	3,080	49,300	770
2016-10-20	3,085	3,150	3,085	3,130	41,700	782.50
2016-10-19	3,070	3,105	3,070	3,095	48,800	773.75
2016-10-18	3,040	3,075	3,030	3,055	23,700	763.75
2016-10-17	3,010	3,045	2,987	3,035	38,800	758.75
2016-10-14	2,955	3,070	2,955	3,035	59,700	758.75
2016-10-13	2,950	2,989	2,941	2,967	47,700	741.75
2016-10-12	2,980	2,980	2,951	2,955	47,300	738.75
2016-10-11	3,005	3,015	2,980	2,983	36,100	745.75
2016-10-07	3,040	3,045	2,997	3,005	17,200	751.25
2016-10-06	3,050	3,050	3,005	3,020	42,000	755
2016-10-05	3,050	3,080	2,995	3,025	57,300	756.25
2016-10-04	3,160	3,165	3,090	3,105	27,700	776.25
2016-10-03	3,155	3,200	3,130	3,155	39,600	788.75
2016-09-30	3,090	3,185	3,075	3,165	45,900	791.25
2016-09-29	3,155	3,170	3,070	3,100	32,900	775
2016-09-28	3,130	3,200	3,105	3,155	75,400	788.75
2016-09-27	3,020	3,145	3,005	3,130	94,600	782.50
2016-09-26	3,030	3,045	3,000	3,015	38,600	753.75
2016-09-23	2,984	3,080	2,984	3,050	85,800	762.50
2016-09-21	2,960	3,045	2,960	3,030	38,300	757.50
2016-09-20	2,911	2,977	2,911	2,960	23,400	740
2016-09-16	2,904	2,927	2,875	2,927	36,300	731.75
2016-09-15	2,853	2,914	2,851	2,904	20,100	726
2016-09-14	2,961	2,965	2,876	2,882	87,300	720.50
2016-09-13	3,005	3,030	3,000	3,010	26,200	752.50
2016-09-12	2,995	3,025	2,980	2,993	27,600	748.25
2016-09-09	3,000	3,020	2,992	3,000	51,500	750
2016-09-08	2,967	3,020	2,956	3,010	67,200	752.50
2016-09-07	2,861	2,947	2,861	2,947	68,200	736.75
2016-09-06	2,899	2,924	2,857	2,876	100,100	719
2016-09-05	3,020	3,030	2,912	2,922	44,000	730.50
2016-09-02	3,020	3,055	2,971	2,993	37,300	748.25
2016-09-01	3,060	3,090	2,945	2,989	53,000	747.25
2016-08-31	3,100	3,100	2,991	3,025	72,700	756.25
2016-08-30	3,010	3,035	3,000	3,035	42,500	758.75
2016-08-29	2,950	3,015	2,950	2,991	29,800	747.75
2016-08-26	2,959	2,975	2,882	2,938	44,900	734.50
2016-08-25	2,963	2,983	2,930	2,941	20,600	735.25
2016-08-24	2,987	2,997	2,886	2,962	73,900	740.50
2016-08-23	3,020	3,020	2,972	2,987	53,000	746.75
2016-08-22	3,000	3,045	2,934	2,957	44,100	739.25
2016-08-19	2,990	3,025	2,947	2,962	48,500	740.50
2016-08-18	3,105	3,150	2,962	2,991	86,000	747.75
2016-08-17	3,000	3,095	2,999	3,090	85,500	772.50
2016-08-16	3,015	3,055	2,936	2,950	80,000	737.50
2016-08-15	3,000	3,060	3,000	3,035	77,200	758.75
2016-08-12	2,912	2,980	2,886	2,970	50,900	742.50
2016-08-10	2,871	2,902	2,830	2,884	56,600	721
2016-08-09	2,815	2,870	2,778	2,824	51,300	706
2016-08-08	2,770	2,859	2,756	2,815	62,800	703.75
2016-08-05	2,867	2,898	2,703	2,781	170,900	695.25
2016-08-04	3,060	3,110	2,835	2,845	206,400	711.25
2016-08-03	3,105	3,125	3,035	3,060	49,300	765
2016-08-02	3,225	3,285	3,175	3,185	79,800	796.25
2016-08-01	3,195	3,235	3,135	3,170	161,000	792.50
2016-07-29	3,100	3,210	2,966	3,185	314,800	796.25
2016-07-28	2,809	2,817	2,758	2,778	44,400	694.50
2016-07-27	2,856	2,873	2,825	2,845	41,800	711.25
2016-07-26	2,884	2,890	2,814	2,820	42,000	705
2016-07-25	2,855	2,899	2,838	2,838	37,000	709.50
2016-07-22	2,871	2,872	2,814	2,855	61,500	713.75
2016-07-21	2,928	2,950	2,871	2,877	68,100	719.25
2016-07-20	2,979	2,986	2,925	2,967	75,100	741.75
2016-07-19	2,998	3,000	2,923	2,980	75,700	745
2016-07-15	3,000	3,015	2,930	2,953	57,100	738.25
2016-07-14	2,967	3,020	2,953	2,970	38,600	742.50
2016-07-13	3,060	3,065	2,937	2,951	65,000	737.75
2016-07-12	3,055	3,080	3,000	3,020	94,500	755
2016-07-11	3,080	3,110	2,990	3,035	108,100	758.75
2016-07-08	2,988	3,050	2,980	3,030	118,600	757.50
2016-07-07	2,985	3,025	2,924	2,975	92,800	743.75
2016-07-06	2,944	3,090	2,875	3,055	141,400	763.75
2016-07-05	3,045	3,140	2,999	3,005	70,000	751.25
2016-07-04	3,110	3,115	3,000	3,025	98,800	756.25
2016-07-01	3,100	3,200	3,050	3,140	221,300	785
2016-06-30	2,950	3,110	2,821	3,040	272,600	760
2016-06-29	2,808	2,850	2,797	2,820	94,500	705
2016-06-28	2,700	2,808	2,674	2,784	70,100	696
2016-06-27	2,600	2,796	2,590	2,780	125,100	695
2016-06-24	2,774	2,793	2,550	2,609	105,500	652.25
2016-06-23	2,815	2,821	2,735	2,745	61,700	686.25
2016-06-22	2,900	2,900	2,768	2,826	105,600	706.50
2016-06-21	2,915	2,933	2,829	2,901	86,800	725.25
2016-06-20	2,875	2,999	2,860	2,964	82,600	741
2016-06-17	2,964	3,015	2,858	2,904	94,100	726
2016-06-16	2,950	3,030	2,933	2,969	247,000	742.25
2016-06-15	2,690	2,865	2,690	2,863	140,200	715.75
2016-06-14	2,827	2,890	2,704	2,741	135,200	685.25
2016-06-13	2,958	2,975	2,883	2,909	78,900	727.25
2016-06-10	3,055	3,085	3,000	3,015	41,100	753.75
2016-06-09	3,115	3,130	3,055	3,080	32,100	770
2016-06-08	3,150	3,160	3,030	3,100	44,300	775
2016-06-07	3,065	3,150	3,065	3,140	79,600	785
2016-06-06	3,000	3,065	2,972	3,065	75,200	766.25
2016-06-03	2,948	3,030	2,947	2,990	89,700	747.50
2016-06-02	2,996	2,996	2,910	2,948	62,100	737
2016-06-01	2,998	3,000	2,963	2,978	37,700	744.50
2016-05-31	2,990	2,998	2,926	2,998	97,600	749.50
2016-05-30	2,892	2,972	2,880	2,956	94,300	739
2016-05-27	2,820	2,863	2,809	2,843	64,700	710.75
2016-05-26	2,904	2,905	2,840	2,849	64,000	712.25
2016-05-25	2,888	2,924	2,840	2,902	62,800	725.50
2016-05-24	2,920	2,920	2,845	2,887	84,900	721.75
2016-05-23	2,853	2,925	2,840	2,910	78,700	727.50
2016-05-20	2,782	2,846	2,775	2,835	75,000	708.75
2016-05-19	2,693	2,832	2,693	2,782	149,200	695.50
2016-05-18	2,708	2,787	2,645	2,690	114,500	672.50
2016-05-17	2,626	2,674	2,623	2,673	40,700	668.25
2016-05-16	2,700	2,710	2,580	2,611	69,100	652.75
2016-05-13	2,671	2,726	2,660	2,719	67,200	679.75
2016-05-12	2,684	2,723	2,650	2,682	56,100	670.50
2016-05-11	2,695	2,787	2,687	2,721	119,200	680.25
2016-05-10	2,718	2,743	2,646	2,677	157,900	669.25
2016-05-09	2,650	2,759	2,602	2,691	141,500	672.75
2016-05-06	2,600	2,703	2,552	2,690	139,900	672.50
2016-05-02	2,449	2,608	2,437	2,593	80,600	648.25
2016-04-28	2,575	2,588	2,497	2,524	60,900	631
2016-04-27	2,502	2,575	2,497	2,562	42,200	640.50
2016-04-26	2,495	2,540	2,435	2,504	85,500	626
2016-04-25	2,551	2,557	2,510	2,516	41,100	629
2016-04-22	2,600	2,600	2,528	2,569	50,700	642.25
2016-04-21	2,648	2,688	2,603	2,626	47,100	656.50
2016-04-20	2,648	2,679	2,612	2,648	103,500	662
2016-04-19	2,585	2,645	2,548	2,601	118,300	650.25
2016-04-18	2,549	2,605	2,511	2,578	73,300	644.50
2016-04-15	2,560	2,630	2,559	2,616	145,800	654
2016-04-14	2,560	2,580	2,523	2,556	74,300	639
2016-04-13	2,505	2,567	2,500	2,527	140,200	631.75
2016-04-12	2,531	2,596	2,515	2,531	70,400	632.75
2016-04-11	2,477	2,558	2,460	2,550	92,200	637.50
2016-04-08	2,350	2,497	2,323	2,489	80,200	622.25
2016-04-07	2,290	2,402	2,290	2,400	61,100	600
2016-04-06	2,288	2,304	2,180	2,292	71,200	573
2016-04-05	2,410	2,458	2,310	2,317	60,100	579.25
2016-04-04	2,412	2,484	2,367	2,421	108,800	605.25
2016-04-01	2,546	2,586	2,401	2,428	99,000	607
2016-03-31	2,550	2,578	2,455	2,539	81,400	634.75
2016-03-30	2,423	2,541	2,423	2,530	81,300	632.50
2016-03-29	2,393	2,420	2,382	2,418	69,800	604.50
2016-03-28	2,436	2,450	2,385	2,427	104,400	606.75
2016-03-25	2,490	2,493	2,422	2,436	87,100	609
2016-03-24	2,588	2,605	2,494	2,515	116,500	628.75
2016-03-23	2,520	2,600	2,493	2,588	104,900	647
2016-03-22	2,480	2,547	2,480	2,516	45,700	629
2016-03-18	2,451	2,485	2,416	2,472	57,300	618
2016-03-17	2,494	2,573	2,451	2,481	83,600	620.25
2016-03-16	2,430	2,475	2,423	2,470	42,000	617.50
2016-03-15	2,421	2,449	2,391	2,418	37,900	604.50
2016-03-14	2,400	2,430	2,376	2,406	44,200	601.50
2016-03-11	2,340	2,372	2,305	2,346	25,700	586.50
2016-03-10	2,255	2,388	2,255	2,350	50,400	587.50
2016-03-09	2,240	2,286	2,227	2,254	50,600	563.50
2016-03-08	2,266	2,285	2,213	2,234	49,000	558.50
2016-03-07	2,290	2,340	2,256	2,293	64,200	573.25
2016-03-04	2,277	2,339	2,260	2,289	61,600	572.25
2016-03-03	2,265	2,345	2,255	2,285	49,700	571.25
2016-03-02	2,333	2,346	2,286	2,294	46,600	573.50
2016-03-01	2,231	2,289	2,231	2,269	34,200	567.25
2016-02-29	2,250	2,276	2,225	2,240	52,600	560
2016-02-26	2,225	2,269	2,177	2,192	46,500	548
2016-02-25	2,149	2,212	2,135	2,196	45,300	549
2016-02-24	2,096	2,160	2,065	2,140	55,000	535
2016-02-23	2,200	2,215	2,105	2,125	44,100	531.25
2016-02-22	2,087	2,184	2,085	2,132	60,500	533
2016-02-19	2,050	2,128	2,043	2,085	58,100	521.25
2016-02-18	2,074	2,089	2,030	2,050	68,700	512.50
2016-02-17	1,970	2,050	1,950	1,984	69,600	496
2016-02-16	2,027	2,058	1,950	1,950	156,500	487.50
2016-02-15	2,060	2,094	1,983	2,027	83,300	506.75
2016-02-12	1,880	2,060	1,807	1,905	234,900	476.25
2016-02-10	2,211	2,239	2,050	2,110	64,900	527.50
2016-02-09	2,243	2,260	2,167	2,177	58,700	544.25
2016-02-08	2,237	2,339	2,211	2,300	51,200	575
2016-02-05	2,301	2,331	2,231	2,294	81,500	573.50
2016-02-04	2,457	2,457	2,325	2,351	103,800	587.75
2016-02-03	2,481	2,550	2,430	2,507	82,600	626.75
2016-02-02	2,629	2,700	2,590	2,631	88,300	657.75
2016-02-01	2,667	2,690	2,611	2,690	102,400	672.50
2016-01-29	2,390	2,548	2,384	2,540	121,200	635
2016-01-28	2,410	2,438	2,380	2,413	53,200	603.25
2016-01-27	2,430	2,444	2,379	2,435	37,200	608.75
2016-01-26	2,360	2,389	2,349	2,349	45,900	587.25
2016-01-25	2,347	2,424	2,335	2,416	50,300	604
2016-01-22	2,251	2,315	2,182	2,289	63,400	572.25
2016-01-21	2,200	2,303	2,150	2,155	92,600	538.75
2016-01-20	2,363	2,376	2,221	2,221	92,800	555.25
2016-01-19	2,404	2,404	2,342	2,378	44,200	594.50
2016-01-18	2,355	2,420	2,340	2,415	42,800	603.75
2016-01-15	2,512	2,524	2,405	2,427	67,500	606.75
2016-01-14	2,500	2,500	2,390	2,433	57,800	608.25
2016-01-13	2,435	2,550	2,435	2,542	49,900	635.50
2016-01-12	2,430	2,507	2,400	2,400	98,100	600
2016-01-08	2,490	2,529	2,412	2,480	126,900	620
2016-01-07	2,625	2,672	2,543	2,559	91,200	639.75
2016-01-06	2,694	2,706	2,580	2,690	87,900	672.50
2016-01-05	2,725	2,765	2,684	2,703	66,600	675.75
2016-01-04	2,801	2,840	2,754	2,775	63,300	693.75

分割・併合履歴： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日

2412 (株)ベネフィット・ワン の時系列データ [2016年度]

2412 (株)ベネフィット・ワンの時系列データ [2016年度]