2928 RIZAPグループ(株) 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	771	784	765	778	125,400	194.50
2016-12-29	796	796	770	777	161,900	194.25
2016-12-28	750	790	750	790	350,400	197.50
2016-12-27	750	767	744	747	392,500	186.75
2016-12-26	758	761	740	759	261,500	189.75
2016-12-22	744	762	743	758	196,000	189.50
2016-12-21	732	743	730	742	279,000	185.50
2016-12-20	756	758	729	735	552,300	183.75
2016-12-19	770	770	759	761	214,200	190.25
2016-12-16	770	774	764	774	216,800	193.50
2016-12-15	793	794	775	777	131,300	194.25
2016-12-14	768	790	766	787	199,500	196.75
2016-12-13	783	784	767	768	356,900	192
2016-12-12	798	799	783	785	269,500	196.25
2016-12-09	801	805	796	803	181,300	200.75
2016-12-08	819	820	798	800	179,700	200
2016-12-07	819	824	815	819	89,600	204.75
2016-12-06	800	820	798	813	169,100	203.25
2016-12-05	803	803	799	800	136,700	200
2016-12-02	807	809	800	804	213,600	201
2016-12-01	809	812	804	807	202,500	201.75
2016-11-30	818	819	810	813	128,500	203.25
2016-11-29	818	820	812	814	179,800	203.50
2016-11-28	825	826	819	823	146,400	205.75
2016-11-25	830	830	824	825	160,500	206.25
2016-11-24	826	842	825	832	129,200	208
2016-11-22	835	836	825	825	154,500	206.25
2016-11-21	845	845	833	837	126,800	209.25
2016-11-18	825	835	825	834	127,100	208.50
2016-11-17	831	836	815	815	328,700	203.75
2016-11-16	843	846	825	838	253,500	209.50
2016-11-15	841	860	826	835	716,200	208.75
2016-11-14	874	900	874	900	215,700	225
2016-11-11	870	885	867	875	193,000	218.75
2016-11-10	855	868	844	867	166,400	216.75
2016-11-09	861	864	788	825	539,600	206.25
2016-11-08	862	865	857	860	60,600	215
2016-11-07	854	861	854	857	88,300	214.25
2016-11-04	851	860	845	852	176,000	213
2016-11-02	874	880	855	857	200,100	214.25
2016-11-01	875	884	872	879	73,100	219.75
2016-10-31	883	885	875	878	80,900	219.50
2016-10-28	885	885	875	885	90,600	221.25
2016-10-27	850	887	848	885	473,000	221.25
2016-10-26	893	900	885	893	155,600	223.25
2016-10-25	900	902	878	884	177,200	221
2016-10-24	917	917	899	899	163,000	224.75
2016-10-21	917	917	901	910	164,900	227.50
2016-10-20	920	923	905	908	496,000	227
2016-10-19	884	886	873	879	165,000	219.75
2016-10-18	903	903	890	896	110,400	224
2016-10-17	908	920	902	903	227,400	225.75
2016-10-14	881	894	876	893	199,100	223.25
2016-10-13	850	879	850	878	100,200	219.50
2016-10-12	854	860	850	859	46,100	214.75
2016-10-11	862	864	857	860	67,000	215
2016-10-07	860	863	845	862	52,800	215.50
2016-10-06	847	870	847	860	124,800	215
2016-10-05	852	855	833	844	188,100	211
2016-10-04	870	875	848	849	200,700	212.25
2016-10-03	880	885	871	879	80,800	219.75
2016-09-30	878	886	872	877	117,800	219.25
2016-09-29	895	910	885	891	240,100	222.75
2016-09-28	855	891	847	883	237,100	220.75
2016-09-27	834	847	825	847	132,500	211.75
2016-09-26	853	860	838	844	95,300	211
2016-09-23	825	855	823	848	132,700	212
2016-09-21	822	830	805	828	218,300	207
2016-09-20	846	852	830	830	230,300	207.50
2016-09-16	830	867	830	862	94,800	215.50
2016-09-15	841	843	818	835	249,900	208.75
2016-09-14	874	874	845	845	336,200	211.25
2016-09-13	893	897	875	878	220,400	219.50
2016-09-12	900	900	890	890	142,700	222.50
2016-09-09	907	911	902	904	112,200	226
2016-09-08	911	911	903	909	69,800	227.25
2016-09-07	896	915	896	910	161,200	227.50
2016-09-06	913	917	899	899	202,100	224.75
2016-09-05	932	933	908	920	119,900	230
2016-09-02	919	929	911	928	65,400	232
2016-09-01	930	932	910	918	103,500	229.50
2016-08-31	942	945	930	931	99,600	232.75
2016-08-30	934	942	918	941	139,700	235.25
2016-08-29	940	943	910	924	117,200	231
2016-08-26	893	923	892	923	110,900	230.75
2016-08-25	895	901	890	890	127,100	222.50
2016-08-24	903	908	891	901	169,100	225.25
2016-08-23	911	915	903	904	97,700	226
2016-08-22	918	924	911	915	63,800	228.75
2016-08-19	915	925	905	923	90,800	230.75
2016-08-18	915	932	900	909	433,700	227.25
2016-08-17	969	974	942	944	403,800	236
2016-08-16	1,039	1,040	981	981	1,084,200	245.25
2016-08-15	976	977	963	964	251,200	241
2016-08-12	955	970	953	968	158,200	242
2016-08-10	950	960	938	957	120,400	239.25
2016-08-09	935	950	929	948	82,500	237
2016-08-08	935	938	928	928	80,200	232
2016-08-05	914	949	911	935	115,600	233.75
2016-08-04	930	945	911	916	93,200	229
2016-08-03	932	934	920	930	114,300	232.50
2016-08-02	973	973	937	950	122,200	237.50
2016-08-01	974	979	959	970	211,700	242.50
2016-07-29	885	965	872	959	410,300	239.75
2016-07-28	913	920	892	896	281,100	224
2016-07-27	920	929	915	919	111,600	229.75
2016-07-26	941	944	921	926	128,800	231.50
2016-07-25	920	959	910	939	357,500	234.75
2016-07-22	967	970	936	946	391,700	236.50
2016-07-21	993	995	967	979	329,800	244.75
2016-07-20	995	1,002	980	990	252,900	247.50
2016-07-19	994	1,003	990	1,000	255,500	250
2016-07-15	995	1,010	982	1,005	308,300	251.25
2016-07-14	1,021	1,025	999	1,003	290,900	250.75
2016-07-13	999	1,040	990	1,030	425,800	257.50
2016-07-12	990	1,005	977	980	528,400	245
2016-07-11	1,043	1,047	1,002	1,004	387,500	251
2016-07-08	1,015	1,028	972	1,019	712,300	254.75
2016-07-07	1,049	1,064	1,020	1,031	404,900	257.75
2016-07-06	1,010	1,051	1,005	1,040	434,000	260
2016-07-05	1,035	1,055	1,000	1,040	682,600	260
2016-07-04	1,000	1,024	990	1,024	874,600	256
2016-07-01	941	972	941	966	718,800	241.50
2016-06-30	928	933	911	933	409,600	233.25
2016-06-29	901	915	901	909	318,800	227.25
2016-06-28	840	892	823	888	300,000	222
2016-06-27	785	853	784	852	425,700	213
2016-06-24	905	909	732	795	1,091,700	198.75
2016-06-23	897	900	879	881	295,200	220.25
2016-06-22	911	915	898	900	248,400	225
2016-06-21	926	930	898	921	236,800	230.25
2016-06-20	900	938	895	933	299,600	233.25
2016-06-17	883	907	868	898	248,200	224.50
2016-06-16	910	912	871	888	392,600	222
2016-06-15	877	920	850	910	434,200	227.50
2016-06-14	930	937	894	895	463,200	223.75
2016-06-13	925	944	917	940	435,400	235
2016-06-10	939	942	924	940	363,800	235
2016-06-09	929	938	913	935	427,700	233.75
2016-06-08	901	925	900	920	543,000	230
2016-06-07	875	899	870	899	341,600	224.75
2016-06-06	865	885	855	870	189,700	217.50
2016-06-03	863	880	861	872	172,100	218
2016-06-02	880	899	865	866	340,600	216.50
2016-06-01	847	895	837	876	522,500	219
2016-05-31	807	857	802	836	384,300	209
2016-05-30	819	824	788	807	585,500	201.75
2016-05-27	835	842	818	830	410,100	207.50
2016-05-26	862	862	832	850	340,500	212.50
2016-05-25	899	900	813	865	699,400	216.25
2016-05-24	915	915	880	896	501,800	224
2016-05-23	920	925	910	919	582,300	229.75
2016-05-20	880	920	873	908	875,200	227
2016-05-19	869	874	835	870	679,500	217.50
2016-05-18	945	945	815	857	3,043,200	214.25
2016-05-17	797	797	797	797	161,000	199.25
2016-05-16	694	700	674	697	181,500	174.25
2016-05-13	722	726	715	720	163,300	180
2016-05-12	718	721	717	721	137,900	180.25
2016-05-11	715	718	711	718	99,700	179.50
2016-05-10	715	718	710	711	148,700	177.75
2016-05-09	700	716	700	710	142,300	177.50
2016-05-06	672	700	670	700	185,700	175
2016-05-02	660	664	651	662	106,500	165.50
2016-04-28	668	674	660	666	88,200	166.50
2016-04-27	680	680	670	673	44,500	168.25
2016-04-26	685	690	670	679	93,400	169.75
2016-04-25	681	696	676	682	122,600	170.50
2016-04-22	661	676	656	676	97,900	169
2016-04-21	669	674	660	667	86,100	166.75
2016-04-20	650	662	650	662	84,000	165.50
2016-04-19	671	671	655	659	94,200	164.75
2016-04-18	643	654	631	654	103,700	163.50
2016-04-15	658	659	647	653	147,700	163.25
2016-04-14	654	662	651	657	136,100	164.25
2016-04-13	655	663	651	661	91,000	165.25
2016-04-12	671	671	655	662	96,500	165.50
2016-04-11	681	681	660	671	114,100	167.75
2016-04-08	675	680	670	679	115,800	169.75
2016-04-07	681	689	680	683	65,100	170.75
2016-04-06	683	688	678	687	76,500	171.75
2016-04-05	700	700	684	695	142,100	173.75
2016-04-04	690	699	690	694	90,200	173.50
2016-04-01	690	695	680	695	159,300	173.75
2016-03-31	686	698	683	695	109,500	173.75
2016-03-30	693	693	683	692	107,700	173
2016-03-29	685	699	685	694	154,300	173.50
2016-03-28	715	717	692	692	209,500	173
2016-03-25	703	720	701	720	226,700	180
2016-03-24	701	702	698	701	75,400	175.25
2016-03-23	699	702	699	701	90,200	175.25
2016-03-22	699	702	697	699	108,600	174.75
2016-03-18	699	701	690	700	106,900	175
2016-03-17	698	705	698	702	88,200	175.50
2016-03-16	700	705	697	701	77,100	175.25
2016-03-15	701	705	698	703	94,600	175.75
2016-03-14	706	709	701	703	101,600	175.75
2016-03-11	688	706	688	706	95,100	176.50
2016-03-10	685	700	685	694	99,100	173.50
2016-03-09	681	686	675	684	118,600	171
2016-03-08	694	695	684	691	141,400	172.75
2016-03-07	698	700	692	696	133,000	174
2016-03-04	710	712	701	704	120,700	176
2016-03-03	713	714	708	712	79,900	178
2016-03-02	713	716	705	712	149,700	178
2016-03-01	698	709	690	705	111,900	176.25
2016-02-29	701	720	695	704	242,800	176
2016-02-26	690	701	684	694	144,100	173.50
2016-02-25	645	693	644	680	165,700	170
2016-02-24	635	649	630	643	71,600	160.75
2016-02-23	631	641	628	639	80,600	159.75
2016-02-22	630	635	627	630	66,500	157.50
2016-02-19	633	635	612	634	85,700	158.50
2016-02-18	631	639	625	631	70,400	157.75
2016-02-17	623	633	611	616	81,100	154
2016-02-16	619	638	607	625	108,800	156.25
2016-02-15	582	617	580	612	185,100	153
2016-02-12	580	609	560	565	440,700	141.25
2016-02-10	652	664	611	630	232,400	157.50
2016-02-09	666	672	642	655	256,100	163.75
2016-02-08	689	694	665	692	97,700	173
2016-02-05	690	697	650	696	278,400	174
2016-02-04	715	719	705	709	107,100	177.25
2016-02-03	718	721	713	721	119,600	180.25
2016-02-02	721	725	715	725	146,000	181.25
2016-02-01	718	720	716	717	138,500	179.25
2016-01-29	720	720	710	715	155,600	178.75
2016-01-28	716	721	711	716	142,000	179
2016-01-27	711	715	706	712	182,300	178
2016-01-26	691	696	688	693	63,100	173.25
2016-01-25	701	703	690	699	167,000	174.75
2016-01-22	715	715	687	697	226,000	174.25
2016-01-21	650	760	641	680	659,100	170
2016-01-20	700	700	647	660	193,700	165
2016-01-19	687	693	675	690	175,200	172.50
2016-01-18	629	686	626	677	236,700	169.25
2016-01-15	672	672	642	644	84,700	161
2016-01-14	651	666	630	662	157,300	165.50
2016-01-13	641	671	641	671	101,200	167.75
2016-01-12	656	660	618	642	264,900	160.50
2016-01-08	641	660	640	655	221,700	163.75
2016-01-07	670	672	655	661	152,800	165.25
2016-01-06	693	695	675	680	130,900	170
2016-01-05	690	700	685	693	115,800	173.25
2016-01-04	714	716	701	704	158,000	176

分割・併合履歴： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31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