2489 (株)アドウェイズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	485	499	485	494	148,800	494
2016-12-29	497	500	486	489	221,900	489
2016-12-28	490	511	490	504	300,200	504
2016-12-27	477	493	476	489	319,200	489
2016-12-26	477	479	474	477	258,100	477
2016-12-22	480	482	476	478	233,400	478
2016-12-21	494	494	484	485	171,700	485
2016-12-20	496	497	489	490	185,700	490
2016-12-19	502	504	498	498	158,400	498
2016-12-16	521	524	506	506	182,700	506
2016-12-15	522	533	515	519	173,700	519
2016-12-14	519	539	517	522	286,700	522
2016-12-13	515	520	511	516	133,000	516
2016-12-12	517	525	510	518	233,200	518
2016-12-09	515	524	509	509	218,500	509
2016-12-08	512	524	508	518	418,100	518
2016-12-07	482	510	482	507	340,000	507
2016-12-06	472	489	472	486	161,600	486
2016-12-05	475	481	472	475	146,800	475
2016-12-02	490	492	481	482	179,400	482
2016-12-01	498	503	493	495	180,900	495
2016-11-30	495	500	492	495	208,900	495
2016-11-29	497	504	494	494	176,200	494
2016-11-28	500	506	491	496	237,500	496
2016-11-25	521	525	496	505	303,800	505
2016-11-24	535	540	521	523	425,900	523
2016-11-22	494	569	493	543	2,249,200	543
2016-11-21	500	500	490	496	208,700	496
2016-11-18	487	496	485	493	180,400	493
2016-11-17	497	497	483	487	198,100	487
2016-11-16	463	485	463	483	255,500	483
2016-11-15	457	464	452	464	152,700	464
2016-11-14	455	468	453	457	202,100	457
2016-11-11	468	474	453	457	168,200	457
2016-11-10	465	468	460	466	249,000	466
2016-11-09	484	486	435	444	546,200	444
2016-11-08	489	492	480	483	182,200	483
2016-11-07	501	501	481	484	478,900	484
2016-11-04	522	530	517	521	216,400	521
2016-11-02	556	560	542	542	194,200	542
2016-11-01	560	562	557	558	89,600	558
2016-10-31	561	572	558	561	158,900	561
2016-10-28	562	565	558	563	114,900	563
2016-10-27	562	566	559	559	136,600	559
2016-10-26	561	571	560	560	159,000	560
2016-10-25	566	568	560	562	167,600	562
2016-10-24	569	574	565	567	151,400	567
2016-10-21	569	585	567	567	215,800	567
2016-10-20	574	584	571	572	174,300	572
2016-10-19	562	580	560	574	206,200	574
2016-10-17	564	567	557	562	176,000	562
2016-10-13	569	574	568	570	88,600	570
2016-10-12	576	579	569	570	186,100	570
2016-10-11	599	604	575	579	221,800	579
2016-10-07	579	618	577	596	786,400	596
2016-10-06	579	594	573	585	341,200	585
2016-10-05	579	581	573	577	156,500	577
2016-10-04	580	581	572	576	88,800	576
2016-10-03	570	584	570	578	187,900	578
2016-09-30	573	579	572	573	101,600	573
2016-09-29	574	580	570	579	131,600	579
2016-09-28	576	590	574	575	179,500	575
2016-09-27	569	580	561	578	164,700	578
2016-09-26	577	585	575	575	162,600	575
2016-09-23	569	582	567	581	175,500	581
2016-09-21	563	572	559	566	124,300	566
2016-09-20	570	578	561	561	156,800	561
2016-09-16	579	579	569	569	148,300	569
2016-09-15	573	583	572	575	174,200	575
2016-09-14	593	595	575	575	297,200	575
2016-09-13	610	611	595	599	157,000	599
2016-09-12	603	612	600	600	151,900	600
2016-09-09	621	629	606	613	355,400	613
2016-09-08	622	634	611	611	256,800	611
2016-09-07	607	629	603	621	341,600	621
2016-09-06	599	625	599	607	473,700	607
2016-09-05	589	595	572	591	274,500	591
2016-09-02	591	609	590	590	244,500	590
2016-09-01	577	626	572	597	846,500	597
2016-08-31	570	581	562	573	286,600	573
2016-08-30	574	578	568	569	182,700	569
2016-08-29	574	583	574	577	139,200	577
2016-08-26	590	592	573	574	280,200	574
2016-08-25	597	602	592	592	165,200	592
2016-08-24	608	612	596	598	215,300	598
2016-08-23	603	633	597	607	400,600	607
2016-08-22	610	610	591	601	153,100	601
2016-08-19	598	614	595	606	205,000	606
2016-08-18	614	622	598	598	376,300	598
2016-08-17	660	665	622	628	666,300	628
2016-08-16	643	689	638	670	1,351,100	670
2016-08-15	593	659	587	634	1,097,200	634
2016-08-12	571	593	571	593	312,900	593
2016-08-10	574	589	571	580	272,900	580
2016-08-09	571	575	555	574	530,800	574
2016-08-08	587	594	562	563	524,200	563
2016-08-05	592	609	585	585	469,900	585
2016-08-04	580	601	577	589	646,800	589
2016-08-03	596	613	585	586	564,800	586
2016-08-02	595	634	591	593	863,500	593
2016-08-01	598	609	593	593	594,400	593
2016-07-29	613	613	580	611	1,031,400	611
2016-07-28	651	651	615	615	595,600	615
2016-07-27	661	666	638	645	686,400	645
2016-07-26	680	685	636	646	1,028,200	646
2016-07-25	682	710	682	686	1,002,300	686
2016-07-22	708	718	672	688	1,378,600	688
2016-07-21	717	735	711	721	1,181,400	721
2016-07-20	731	772	706	725	3,345,000	725
2016-07-19	780	806	713	713	4,522,700	713
2016-07-15	1,070	1,070	863	863	7,241,100	863
2016-07-14	1,125	1,276	1,096	1,163	6,932,600	1,163
2016-07-13	1,070	1,144	1,001	1,142	2,851,500	1,142
2016-07-12	1,100	1,103	1,054	1,065	975,400	1,065
2016-07-11	1,125	1,125	1,032	1,069	1,320,100	1,069
2016-07-08	1,065	1,072	1,000	1,027	1,212,200	1,027
2016-07-07	1,135	1,147	1,052	1,077	1,471,400	1,077
2016-07-06	1,050	1,138	1,040	1,122	3,031,500	1,122
2016-07-05	1,046	1,142	1,016	1,090	3,223,300	1,090
2016-07-04	970	1,016	959	1,009	1,090,300	1,009
2016-07-01	990	994	943	958	770,000	958
2016-06-30	1,021	1,033	962	971	1,722,400	971
2016-06-29	971	1,034	960	1,007	3,178,100	1,007
2016-06-28	822	983	816	927	2,494,100	927
2016-06-27	829	899	826	843	1,957,000	843
2016-06-24	911	946	731	790	2,527,800	790
2016-06-23	864	897	858	881	718,700	881
2016-06-22	884	914	869	872	1,005,900	872
2016-06-21	845	935	841	898	2,210,700	898
2016-06-20	849	930	832	850	3,088,500	850
2016-06-17	862	863	797	811	1,323,300	811
2016-06-16	878	893	785	813	2,112,000	813
2016-06-15	900	937	865	893	1,983,000	893
2016-06-14	1,036	1,049	888	917	3,530,600	917
2016-06-13	1,142	1,186	1,055	1,094	2,601,200	1,094
2016-06-10	1,286	1,325	1,156	1,232	8,754,300	1,232
2016-06-09	1,290	1,305	1,000	1,106	7,212,600	1,106
2016-06-08	1,211	1,276	1,200	1,275	1,863,200	1,275
2016-06-07	1,200	1,339	1,192	1,262	5,522,600	1,262
2016-06-06	1,120	1,210	1,071	1,200	2,874,800	1,200
2016-06-03	1,146	1,179	1,109	1,158	2,697,600	1,158
2016-06-02	1,200	1,240	990	1,116	8,923,100	1,116
2016-06-01	1,357	1,367	1,132	1,185	12,675,100	1,185
2016-05-31	951	1,104	937	1,100	3,258,400	1,100
2016-05-30	953	957	936	954	563,600	954
2016-05-27	912	975	906	926	1,201,000	926
2016-05-26	917	942	863	925	1,179,900	925
2016-05-25	960	971	931	942	920,200	942
2016-05-24	965	982	903	966	2,322,600	966
2016-05-23	870	980	859	965	4,385,100	965
2016-05-20	814	869	807	856	2,245,800	856
2016-05-19	802	810	786	792	397,700	792
2016-05-18	820	821	781	800	842,400	800
2016-05-17	760	809	760	807	678,800	807
2016-05-16	820	827	759	762	1,875,000	762
2016-05-13	726	733	715	728	186,600	728
2016-05-12	751	770	737	745	384,700	745
2016-05-11	762	776	752	754	299,200	754
2016-05-10	770	779	751	761	197,500	761
2016-05-09	765	775	756	770	254,600	770
2016-05-06	712	756	712	750	325,500	750
2016-05-02	683	707	675	698	268,500	698
2016-04-28	724	735	699	709	336,900	709
2016-04-27	727	736	718	735	180,200	735
2016-04-26	758	763	696	725	509,800	725
2016-04-25	770	793	751	768	459,400	768
2016-04-22	762	776	755	765	338,900	765
2016-04-21	758	769	747	762	408,100	762
2016-04-20	748	772	746	746	392,900	746
2016-04-19	739	760	733	745	344,500	745
2016-04-18	728	739	721	727	302,000	727
2016-04-15	735	760	733	753	342,700	753
2016-04-14	770	772	741	745	432,600	745
2016-04-13	727	800	727	749	1,112,600	749
2016-04-12	703	753	696	721	561,500	721
2016-04-11	712	720	685	710	302,300	710
2016-04-08	671	720	662	710	418,000	710
2016-04-07	682	719	674	691	577,700	691
2016-04-06	671	714	654	704	1,401,500	704
2016-04-05	769	770	713	719	947,500	719
2016-04-04	788	806	756	784	874,500	784
2016-04-01	842	844	777	814	1,419,500	814
2016-03-31	825	830	788	819	1,560,700	819
2016-03-30	780	869	775	823	6,188,300	823
2016-03-29	715	733	715	725	292,200	725
2016-03-28	718	743	710	719	478,900	719
2016-03-25	757	760	721	726	1,390,100	726
2016-03-24	745	870	702	781	7,414,800	781
2016-03-23	765	769	741	741	700,800	741
2016-03-22	728	768	727	750	1,155,100	750
2016-03-18	661	723	651	720	928,200	720
2016-03-17	672	677	650	668	412,000	668
2016-03-16	675	682	664	666	269,600	666
2016-03-15	669	688	660	674	439,300	674
2016-03-14	661	692	660	662	507,500	662
2016-03-11	654	685	636	660	736,400	660
2016-03-10	672	687	644	674	930,100	674
2016-03-09	715	716	680	689	2,099,900	689
2016-03-08	730	780	714	749	10,176,700	749
2016-03-07	680	680	680	680	197,900	680
2016-03-04	548	589	547	580	740,600	580
2016-03-03	525	545	525	541	222,800	541
2016-03-02	520	537	519	527	357,400	527
2016-03-01	515	522	511	515	124,300	515
2016-02-29	510	521	507	520	342,700	520
2016-02-26	516	519	500	500	191,000	500
2016-02-25	511	529	510	514	214,200	514
2016-02-24	500	513	496	508	272,300	508
2016-02-23	521	525	501	505	294,600	505
2016-02-22	492	515	492	502	263,200	502
2016-02-19	494	505	492	496	315,400	496
2016-02-18	496	520	483	509	683,800	509
2016-02-17	458	505	458	490	601,200	490
2016-02-16	461	480	458	466	468,600	466
2016-02-15	456	467	446	462	493,900	462
2016-02-12	455	461	432	432	827,400	432
2016-02-10	512	513	481	486	697,100	486
2016-02-09	540	540	498	503	1,247,600	503
2016-02-08	583	583	562	570	1,499,600	570
2016-02-05	666	666	598	616	910,200	616
2016-02-04	655	712	645	676	2,821,000	676
2016-02-03	620	626	609	618	270,700	618
2016-02-02	661	676	633	639	329,200	639
2016-02-01	666	680	655	671	422,300	671
2016-01-29	665	670	621	654	611,400	654
2016-01-28	627	673	620	655	472,200	655
2016-01-27	621	640	615	624	280,900	624
2016-01-26	604	643	603	614	289,100	614
2016-01-25	617	628	595	625	405,800	625
2016-01-22	605	615	589	607	488,500	607
2016-01-21	619	644	560	572	722,800	572
2016-01-20	671	693	610	629	926,200	629
2016-01-19	635	660	627	660	386,600	660
2016-01-18	615	655	612	637	545,000	637
2016-01-15	727	743	643	655	1,914,400	655
2016-01-14	637	688	607	666	973,800	666
2016-01-13	600	682	596	666	1,948,800	666
2016-01-12	643	652	575	582	783,900	582
2016-01-08	664	688	637	653	1,985,200	653
2016-01-07	620	713	618	713	2,741,200	713
2016-01-06	650	654	601	613	315,100	613
2016-01-05	605	649	605	636	317,000	636
2016-01-04	623	642	605	609	206,800	609

分割・併合履歴： [2013-09-26]1株→500株 [2006-09-26]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2489 (株)アドウェイズ の時系列データ [2016年度]

2489 (株)アドウェイズの時系列データ [2016年度]