2424 (株)ブラスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	908	940	896	926	8,400	926
2016-12-29	920	926	900	915	7,300	915
2016-12-28	909	950	909	930	31,000	930
2016-12-27	1,870	1,880	1,825	1,827	10,600	913.50
2016-12-26	1,810	1,870	1,804	1,870	12,200	935
2016-12-22	1,790	1,817	1,790	1,809	7,800	904.50
2016-12-21	1,850	1,874	1,810	1,827	27,700	913.50
2016-12-20	1,977	1,980	1,921	1,940	9,200	970
2016-12-19	1,879	1,977	1,879	1,977	23,400	988.50
2016-12-16	1,800	1,879	1,800	1,879	13,200	939.50
2016-12-15	1,800	1,814	1,792	1,814	8,600	907
2016-12-14	1,840	1,840	1,775	1,790	35,500	895
2016-12-13	1,877	1,940	1,780	1,802	116,700	901
2016-12-12	1,630	1,640	1,606	1,637	6,500	818.50
2016-12-09	1,638	1,638	1,630	1,638	2,600	819
2016-12-08	1,600	1,638	1,600	1,618	2,900	809
2016-12-07	1,569	1,581	1,569	1,580	2,300	790
2016-12-06	1,630	1,630	1,561	1,576	6,000	788
2016-12-05	1,640	1,641	1,552	1,640	11,500	820
2016-12-02	1,655	1,678	1,640	1,642	6,600	821
2016-12-01	1,700	1,706	1,651	1,655	6,800	827.50
2016-11-30	1,700	1,715	1,677	1,715	6,600	857.50
2016-11-29	1,699	1,728	1,660	1,670	15,100	835
2016-11-28	1,581	1,670	1,581	1,670	34,300	835
2016-11-25	1,585	1,589	1,535	1,581	7,000	790.50
2016-11-24	1,561	1,594	1,561	1,582	3,500	791
2016-11-22	1,540	1,550	1,534	1,550	3,900	775
2016-11-21	1,560	1,560	1,533	1,535	4,200	767.50
2016-11-18	1,520	1,547	1,501	1,522	3,500	761
2016-11-17	1,511	1,534	1,511	1,518	2,000	759
2016-11-16	1,501	1,537	1,500	1,511	3,400	755.50
2016-11-15	1,530	1,533	1,501	1,501	1,200	750.50
2016-11-14	1,520	1,520	1,482	1,520	6,800	760
2016-11-11	1,535	1,535	1,493	1,493	3,600	746.50
2016-11-10	1,505	1,509	1,470	1,509	7,800	754.50
2016-11-09	1,514	1,517	1,380	1,465	17,500	732.50
2016-11-08	1,491	1,517	1,490	1,508	3,700	754
2016-11-07	1,468	1,510	1,453	1,491	5,200	745.50
2016-11-04	1,480	1,545	1,421	1,498	10,400	749
2016-11-02	1,560	1,560	1,480	1,487	14,300	743.50
2016-11-01	1,560	1,575	1,550	1,575	6,100	787.50
2016-10-31	1,564	1,564	1,537	1,560	3,600	780
2016-10-28	1,566	1,571	1,540	1,550	9,300	775
2016-10-27	1,598	1,598	1,480	1,534	8,800	767
2016-10-26	3,035	3,190	3,035	3,190	5,400	797.50
2016-10-25	3,100	3,145	3,050	3,070	6,600	767.50
2016-10-24	3,020	3,075	3,005	3,050	3,600	762.50
2016-10-21	3,260	3,295	2,985	3,020	14,700	755
2016-10-20	3,160	3,250	3,150	3,230	7,800	807.50
2016-10-19	3,105	3,120	3,085	3,120	3,700	780
2016-10-18	3,095	3,105	3,035	3,105	6,500	776.25
2016-10-17	3,100	3,115	3,080	3,095	1,900	773.75
2016-10-14	3,090	3,095	3,030	3,075	3,500	768.75
2016-10-13	3,250	3,290	3,030	3,060	14,600	765
2016-10-12	3,055	3,250	3,040	3,200	16,300	800
2016-10-11	3,090	3,090	3,015	3,085	4,500	771.25
2016-10-07	3,010	3,060	2,995	3,060	2,600	765
2016-10-06	3,070	3,120	3,030	3,030	5,400	757.50
2016-10-05	2,925	3,080	2,925	3,070	5,000	767.50
2016-10-04	2,985	2,985	2,910	2,925	5,900	731.25
2016-10-03	3,050	3,080	2,988	3,005	7,400	751.25
2016-09-30	3,025	3,090	3,025	3,025	4,600	756.25
2016-09-29	3,100	3,150	3,055	3,095	10,500	773.75
2016-09-28	2,980	3,080	2,950	3,075	11,000	768.75
2016-09-27	2,900	3,100	2,861	2,980	32,600	745
2016-09-26	2,826	2,826	2,760	2,819	11,400	704.75
2016-09-23	2,660	2,769	2,660	2,750	9,300	687.50
2016-09-21	2,651	2,670	2,620	2,651	4,700	662.75
2016-09-20	2,749	2,749	2,550	2,630	20,500	657.50
2016-09-16	2,760	2,879	2,640	2,750	68,100	687.50
2016-09-15	2,780	2,780	2,780	2,780	37,100	695
2016-09-14	2,269	2,310	2,252	2,280	4,600	570
2016-09-13	2,269	2,269	2,231	2,250	1,600	562.50
2016-09-12	2,236	2,279	2,230	2,240	3,000	560
2016-09-09	2,254	2,301	2,236	2,236	5,600	559
2016-09-08	2,300	2,317	2,262	2,302	3,200	575.50
2016-09-07	2,290	2,290	2,261	2,266	2,500	566.50
2016-09-06	2,290	2,309	2,290	2,300	500	575
2016-09-05	2,342	2,350	2,272	2,282	3,200	570.50
2016-09-02	2,315	2,338	2,308	2,308	2,400	577
2016-09-01	2,345	2,345	2,300	2,301	600	575.25
2016-08-31	2,300	2,349	2,300	2,346	2,200	586.50
2016-08-30	2,313	2,336	2,300	2,336	800	584
2016-08-29	2,265	2,335	2,265	2,300	1,200	575
2016-08-26	2,330	2,339	2,275	2,299	1,300	574.75
2016-08-25	2,330	2,332	2,329	2,332	600	583
2016-08-24	2,323	2,323	2,323	2,323	100	580.75
2016-08-23	2,315	2,323	2,277	2,323	3,100	580.75
2016-08-22	2,275	2,314	2,250	2,314	1,100	578.50
2016-08-19	2,280	2,280	2,242	2,242	200	560.50
2016-08-18	2,242	2,287	2,242	2,266	1,500	566.50
2016-08-17	2,260	2,287	2,254	2,287	900	571.75
2016-08-16	2,248	2,288	2,248	2,265	400	566.25
2016-08-15	2,201	2,251	2,201	2,240	1,100	560
2016-08-12	2,201	2,210	2,201	2,210	300	552.50
2016-08-10	2,198	2,198	2,188	2,190	500	547.50
2016-08-09	2,222	2,260	2,222	2,240	600	560
2016-08-08	2,200	2,200	2,200	2,200	200	550
2016-08-05	2,195	2,229	2,186	2,229	1,200	557.25
2016-08-04	2,206	2,211	2,191	2,191	1,200	547.75
2016-08-03	2,214	2,214	2,203	2,206	500	551.50
2016-08-02	2,204	2,237	2,204	2,210	1,100	552.50
2016-08-01	2,278	2,278	2,199	2,219	1,700	554.75
2016-07-29	2,281	2,281	2,220	2,240	1,800	560
2016-07-28	2,280	2,281	2,280	2,281	500	570.25
2016-07-27	2,250	2,299	2,250	2,281	1,300	570.25
2016-07-26	2,317	2,349	2,305	2,311	1,900	577.75
2016-07-25	2,403	2,405	2,334	2,334	6,800	583.50
2016-07-22	2,350	2,415	2,335	2,403	2,500	600.75
2016-07-21	2,340	2,349	2,329	2,330	1,200	582.50
2016-07-20	2,337	2,340	2,315	2,315	2,600	578.75
2016-07-19	2,320	2,332	2,301	2,304	2,700	576
2016-07-15	2,302	2,333	2,300	2,333	2,300	583.25
2016-07-14	2,311	2,345	2,303	2,305	2,400	576.25
2016-07-13	2,334	2,350	2,300	2,305	7,600	576.25
2016-07-12	2,333	2,384	2,300	2,301	5,400	575.25
2016-07-11	2,353	2,366	2,320	2,355	2,400	588.75
2016-07-08	2,303	2,329	2,301	2,303	3,500	575.75
2016-07-07	2,322	2,350	2,310	2,310	1,500	577.50
2016-07-06	2,314	2,412	2,306	2,322	2,100	580.50
2016-07-05	2,429	2,477	2,360	2,364	2,400	591
2016-07-04	2,315	2,450	2,315	2,429	4,000	607.25
2016-07-01	2,225	2,357	2,225	2,315	6,600	578.75
2016-06-30	2,353	2,353	2,222	2,257	4,900	564.25
2016-06-29	2,283	2,350	2,283	2,311	1,600	577.75
2016-06-28	2,210	2,268	2,210	2,264	1,600	566
2016-06-27	2,218	2,366	2,218	2,300	4,100	575
2016-06-24	2,485	2,500	2,210	2,234	14,400	558.50
2016-06-23	2,375	2,478	2,355	2,437	4,200	609.25
2016-06-22	2,357	2,450	2,343	2,420	3,000	605
2016-06-21	2,440	2,440	2,300	2,357	9,000	589.25
2016-06-20	2,338	2,440	2,338	2,440	3,500	610
2016-06-17	2,356	2,388	2,335	2,335	6,200	583.75
2016-06-16	2,571	2,591	2,172	2,206	20,200	551.50
2016-06-15	2,700	2,700	2,613	2,650	5,700	662.50
2016-06-14	2,790	2,865	2,550	2,750	26,600	687.50
2016-06-13	2,953	3,200	2,865	3,060	16,600	765
2016-06-10	3,250	3,250	2,817	3,020	32,300	755
2016-06-09	3,095	3,310	3,055	3,165	62,400	791.25
2016-06-08	2,901	3,045	2,900	3,045	18,300	761.25
2016-06-07	2,812	2,950	2,812	2,871	7,900	717.75
2016-06-06	2,680	2,786	2,646	2,784	8,500	696
2016-06-03	2,585	2,680	2,585	2,680	3,000	670
2016-06-02	2,600	2,646	2,575	2,615	3,100	653.75
2016-06-01	2,580	2,695	2,580	2,623	6,600	655.75
2016-05-31	2,530	2,619	2,523	2,577	6,700	644.25
2016-05-30	2,509	2,569	2,509	2,549	1,300	637.25
2016-05-27	2,549	2,549	2,500	2,509	1,300	627.25
2016-05-26	2,536	2,590	2,500	2,525	12,700	631.25
2016-05-25	2,570	2,614	2,570	2,586	1,000	646.50
2016-05-24	2,599	2,610	2,566	2,566	900	641.50
2016-05-23	2,503	2,563	2,503	2,559	1,300	639.75
2016-05-20	2,548	2,548	2,529	2,532	4,000	633
2016-05-19	2,561	2,567	2,527	2,532	3,400	633
2016-05-18	2,570	2,640	2,561	2,561	7,200	640.25
2016-05-17	2,671	2,681	2,605	2,605	5,200	651.25
2016-05-16	2,732	2,732	2,670	2,674	3,800	668.50
2016-05-13	2,770	2,770	2,695	2,729	3,300	682.25
2016-05-12	2,655	2,775	2,590	2,737	11,800	684.25
2016-05-11	2,680	2,704	2,663	2,663	2,600	665.75
2016-05-10	2,687	2,698	2,650	2,670	1,200	667.50
2016-05-09	2,635	2,694	2,635	2,687	1,800	671.75
2016-05-06	2,669	2,669	2,626	2,630	2,800	657.50
2016-05-02	2,650	2,670	2,650	2,662	2,300	665.50
2016-04-28	2,710	2,710	2,680	2,707	2,300	676.75
2016-04-27	2,721	2,722	2,680	2,714	900	678.50
2016-04-26	2,787	2,787	2,680	2,704	7,200	676
2016-04-25	2,748	2,817	2,743	2,780	4,700	695
2016-04-22	2,740	2,740	2,702	2,710	3,000	677.50
2016-04-21	2,730	2,750	2,710	2,712	2,200	678
2016-04-20	2,670	2,700	2,664	2,689	4,700	672.25
2016-04-19	2,679	2,690	2,600	2,664	4,900	666
2016-04-18	2,740	2,740	2,614	2,615	10,700	653.75
2016-04-15	2,769	2,770	2,730	2,743	3,100	685.75
2016-04-14	2,790	2,790	2,711	2,769	4,800	692.25
2016-04-13	2,900	2,900	2,742	2,790	8,200	697.50
2016-04-12	2,694	2,800	2,651	2,718	7,200	679.50
2016-04-11	2,670	2,684	2,618	2,651	4,900	662.75
2016-04-08	2,560	2,665	2,550	2,640	6,300	660
2016-04-07	2,613	2,688	2,590	2,609	5,300	652.25
2016-04-06	2,655	2,656	2,568	2,601	7,300	650.25
2016-04-05	2,817	2,817	2,641	2,656	12,400	664
2016-04-04	2,867	2,867	2,778	2,817	9,300	704.25
2016-04-01	2,990	3,000	2,867	2,867	13,500	716.75
2016-03-31	3,105	3,105	2,980	3,005	16,000	751.25
2016-03-30	3,185	3,195	3,000	3,110	17,900	777.50
2016-03-29	3,180	3,210	3,070	3,175	7,900	793.75
2016-03-28	3,160	3,225	3,080	3,150	12,500	787.50
2016-03-25	3,220	3,280	3,095	3,160	23,100	790
2016-03-24	3,135	3,260	3,080	3,250	15,800	812.50
2016-03-23	3,120	3,140	3,070	3,130	9,100	782.50
2016-03-22	3,240	3,245	3,065	3,120	18,200	780
2016-03-18	3,240	3,250	3,090	3,105	32,200	776.25
2016-03-17	3,570	3,695	3,220	3,310	64,500	827.50
2016-03-16	3,500	3,595	3,430	3,595	31,600	898.75
2016-03-15	3,455	3,605	3,400	3,555	53,800	888.75
2016-03-14	3,640	3,770	3,460	3,500	87,900	875
2016-03-11	3,730	3,860	3,495	3,575	123,800	893.75
2016-03-10	4,310	4,385	3,810	3,865	252,000	966.25
2016-03-09	4,650	5,350	4,200	4,240	1,224,300	1,060

分割・併合履歴： [2016-12-28]1株→2株 [2016-10-27]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

2424 (株)ブラス の時系列データ [2016年度]

2424 (株)ブラスの時系列データ [2016年度]