3133 (株)海帆の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	916	930	916	926	1,800	463
2016-12-29	918	931	916	920	2,600	460
2016-12-28	910	915	909	915	1,500	457.50
2016-12-27	901	911	900	910	11,600	455
2016-12-26	906	906	900	902	5,500	451
2016-12-22	903	908	902	906	3,700	453
2016-12-21	915	919	912	913	2,000	456.50
2016-12-20	926	926	915	916	4,900	458
2016-12-19	930	930	927	927	2,900	463.50
2016-12-16	939	940	932	935	2,100	467.50
2016-12-15	939	940	935	939	3,100	469.50
2016-12-14	925	950	923	931	6,200	465.50
2016-12-13	927	935	923	923	3,000	461.50
2016-12-12	928	938	926	926	2,600	463
2016-12-09	920	932	920	927	2,200	463.50
2016-12-08	918	930	917	922	2,500	461
2016-12-07	910	930	910	917	6,300	458.50
2016-12-06	912	913	905	906	1,400	453
2016-12-05	918	918	904	905	3,000	452.50
2016-12-02	895	904	895	898	3,300	449
2016-12-01	895	899	895	896	2,500	448
2016-11-30	893	895	890	895	1,600	447.50
2016-11-29	882	889	881	888	1,600	444
2016-11-28	874	882	874	882	1,200	441
2016-11-25	873	880	873	874	3,800	437
2016-11-24	884	887	868	881	4,000	440.50
2016-11-22	883	888	883	885	1,400	442.50
2016-11-21	870	883	869	881	4,400	440.50
2016-11-18	869	874	868	870	1,700	435
2016-11-17	874	874	869	870	2,000	435
2016-11-16	871	873	869	870	2,200	435
2016-11-15	872	872	866	867	3,300	433.50
2016-11-14	871	873	867	870	4,300	435
2016-11-11	884	888	860	874	5,000	437
2016-11-10	888	894	882	887	2,700	443.50
2016-11-09	898	898	840	879	16,700	439.50
2016-11-08	905	905	900	904	900	452
2016-11-07	906	906	898	899	4,600	449.50
2016-11-04	903	903	899	899	2,700	449.50
2016-11-02	903	904	901	903	1,800	451.50
2016-11-01	900	905	900	903	1,600	451.50
2016-10-31	898	908	898	903	2,000	451.50
2016-10-28	900	906	900	901	2,000	450.50
2016-10-27	907	907	901	901	1,400	450.50
2016-10-26	905	905	901	901	700	450.50
2016-10-25	907	907	903	905	1,300	452.50
2016-10-24	900	905	900	904	1,300	452
2016-10-21	893	898	893	898	1,200	449
2016-10-20	894	896	892	895	2,600	447.50
2016-10-19	886	894	886	894	3,500	447
2016-10-18	886	887	886	886	1,800	443
2016-10-17	885	887	884	887	4,200	443.50
2016-10-14	887	888	885	885	1,800	442.50
2016-10-13	890	890	887	887	1,100	443.50
2016-10-12	888	891	887	888	1,300	444
2016-10-11	900	900	889	889	2,100	444.50
2016-10-07	905	905	893	893	1,700	446.50
2016-10-06	903	910	897	897	1,500	448.50
2016-10-05	901	903	896	898	2,300	449
2016-10-04	896	896	891	896	1,200	448
2016-10-03	891	896	890	896	800	448
2016-09-30	891	899	887	890	1,900	445
2016-09-29	885	897	885	897	1,900	448.50
2016-09-28	885	900	883	896	7,000	448
2016-09-27	933	941	925	930	7,400	465
2016-09-26	944	944	937	938	8,500	469
2016-09-23	930	939	921	937	5,300	468.50
2016-09-21	929	930	925	928	3,400	464
2016-09-20	926	928	925	928	2,300	464
2016-09-16	927	929	926	929	1,000	464.50
2016-09-15	930	930	925	925	900	462.50
2016-09-14	926	929	919	929	900	464.50
2016-09-13	929	929	927	929	1,900	464.50
2016-09-12	921	929	921	929	1,300	464.50
2016-09-09	916	926	916	925	1,700	462.50
2016-09-08	920	929	920	925	1,300	462.50
2016-09-07	923	925	918	925	2,000	462.50
2016-09-06	928	929	923	923	800	461.50
2016-09-05	928	929	922	922	1,300	461
2016-09-02	929	930	923	925	1,900	462.50
2016-09-01	915	927	915	923	1,100	461.50
2016-08-31	920	922	915	915	1,400	457.50
2016-08-30	919	920	914	918	1,100	459
2016-08-29	928	928	914	919	2,800	459.50
2016-08-26	913	919	909	913	2,500	456.50
2016-08-25	910	910	906	909	1,400	454.50
2016-08-24	914	914	901	903	1,100	451.50
2016-08-23	915	916	906	906	500	453
2016-08-22	900	902	900	902	500	451
2016-08-19	880	885	880	884	1,000	442
2016-08-18	881	885	880	881	2,100	440.50
2016-08-17	904	904	885	885	3,100	442.50
2016-08-16	900	907	898	899	1,700	449.50
2016-08-15	920	922	895	906	3,800	453
2016-08-12	933	933	910	917	3,100	458.50
2016-08-10	932	935	932	933	700	466.50
2016-08-09	930	940	921	935	7,800	467.50
2016-08-08	939	939	925	927	1,600	463.50
2016-08-05	920	940	920	939	800	469.50
2016-08-04	945	945	916	916	2,400	458
2016-08-03	935	942	911	942	3,300	471
2016-08-02	942	949	938	949	2,200	474.50
2016-08-01	949	949	945	946	1,900	473
2016-07-29	949	950	939	949	2,300	474.50
2016-07-28	950	951	936	936	1,900	468
2016-07-27	930	935	928	935	2,200	467.50
2016-07-26	940	940	931	933	2,300	466.50
2016-07-25	947	950	933	940	5,000	470
2016-07-22	920	934	920	930	3,200	465
2016-07-21	919	919	913	918	2,300	459
2016-07-20	907	919	899	913	2,600	456.50
2016-07-19	893	906	893	896	1,800	448
2016-07-15	903	903	890	893	2,500	446.50
2016-07-14	895	900	893	900	1,700	450
2016-07-13	891	897	891	895	1,400	447.50
2016-07-12	890	895	888	891	3,800	445.50
2016-07-11	881	893	880	893	2,600	446.50
2016-07-08	895	895	871	875	4,000	437.50
2016-07-07	884	890	882	887	2,000	443.50
2016-07-06	880	882	875	882	1,800	441
2016-07-05	876	880	874	880	3,600	440
2016-07-04	872	874	870	873	2,900	436.50
2016-07-01	870	870	866	866	2,100	433
2016-06-30	881	881	865	870	2,100	435
2016-06-29	870	870	862	862	1,900	431
2016-06-28	869	872	860	862	2,100	431
2016-06-27	843	860	843	854	3,400	427
2016-06-24	898	898	841	842	9,000	421
2016-06-23	885	889	879	885	4,100	442.50
2016-06-22	900	900	882	900	4,400	450
2016-06-21	875	900	875	900	4,400	450
2016-06-20	870	880	870	874	3,500	437
2016-06-17	880	880	870	870	1,900	435
2016-06-16	899	899	858	861	8,800	430.50
2016-06-15	900	900	884	884	2,400	442
2016-06-14	905	905	880	885	6,900	442.50
2016-06-13	910	910	891	896	6,600	448
2016-06-10	898	905	886	892	5,000	446
2016-06-09	882	892	882	884	7,000	442
2016-06-08	890	890	882	882	2,000	441
2016-06-07	893	897	870	888	7,600	444
2016-06-06	871	900	871	884	5,100	442
2016-06-03	873	882	872	872	3,800	436
2016-06-02	874	887	869	879	4,700	439.50
2016-06-01	872	881	870	874	5,900	437
2016-05-31	872	875	864	868	11,400	434
2016-05-30	876	895	871	872	12,700	436
2016-05-27	870	877	870	874	2,700	437
2016-05-26	882	882	867	870	8,400	435
2016-05-25	901	903	879	879	7,900	439.50
2016-05-24	875	892	870	888	4,200	444
2016-05-23	881	890	869	872	11,800	436
2016-05-20	880	893	877	881	3,300	440.50
2016-05-19	896	900	878	880	14,800	440
2016-05-18	917	921	896	899	8,500	449.50
2016-05-17	925	925	917	917	2,800	458.50
2016-05-16	925	930	921	927	1,200	463.50
2016-05-13	931	931	909	924	5,900	462
2016-05-12	959	959	929	941	9,200	470.50
2016-05-11	970	970	957	963	6,000	481.50
2016-05-10	971	971	958	970	4,400	485
2016-05-09	971	976	971	974	2,800	487
2016-05-06	966	977	966	976	800	488
2016-05-02	966	976	963	965	2,200	482.50
2016-04-28	978	985	967	978	4,700	489
2016-04-27	995	1,004	977	978	8,000	489
2016-04-26	991	1,018	991	994	1,300	497
2016-04-25	1,002	1,002	987	990	7,300	495
2016-04-22	998	1,012	998	1,012	3,400	506
2016-04-21	991	992	984	987	2,500	493.50
2016-04-20	980	992	980	991	1,900	495.50
2016-04-19	975	983	971	972	2,800	486
2016-04-18	982	982	970	975	1,500	487.50
2016-04-15	991	991	978	982	2,200	491
2016-04-14	978	981	977	978	1,900	489
2016-04-13	969	989	969	976	1,300	488
2016-04-12	963	970	963	969	1,000	484.50
2016-04-11	970	970	960	964	2,100	482
2016-04-08	968	979	958	970	3,200	485
2016-04-07	965	983	953	953	11,500	476.50
2016-04-06	986	990	960	967	6,900	483.50
2016-04-05	1,015	1,029	994	994	2,600	497
2016-04-04	1,012	1,020	1,012	1,020	1,000	510
2016-04-01	1,027	1,027	1,017	1,020	3,500	510
2016-03-31	1,028	1,038	1,026	1,026	2,700	513
2016-03-30	1,031	1,042	1,031	1,031	2,000	515.50
2016-03-29	1,027	1,040	1,026	1,029	5,800	514.50
2016-03-28	1,085	1,085	1,051	1,063	12,200	531.50
2016-03-25	1,100	1,100	1,070	1,070	8,200	535
2016-03-24	1,111	1,111	1,090	1,090	6,700	545
2016-03-23	1,113	1,113	1,100	1,111	2,900	555.50
2016-03-22	1,110	1,114	1,108	1,112	3,500	556
2016-03-18	1,120	1,124	1,093	1,113	4,200	556.50
2016-03-17	1,138	1,138	1,120	1,120	3,200	560
2016-03-16	1,138	1,143	1,119	1,122	3,100	561
2016-03-15	1,105	1,129	1,105	1,119	5,600	559.50
2016-03-14	1,105	1,144	1,105	1,133	5,800	566.50
2016-03-11	1,049	1,080	1,044	1,080	6,000	540
2016-03-10	1,050	1,053	1,031	1,038	5,900	519
2016-03-09	1,050	1,057	1,050	1,050	3,100	525
2016-03-08	1,055	1,055	1,050	1,055	2,300	527.50
2016-03-07	1,053	1,076	1,048	1,053	7,000	526.50
2016-03-04	1,032	1,052	1,032	1,050	5,300	525
2016-03-03	1,050	1,059	1,040	1,053	5,200	526.50
2016-03-02	1,042	1,070	1,042	1,050	5,100	525
2016-03-01	1,044	1,044	1,031	1,032	2,600	516
2016-02-29	1,050	1,064	1,046	1,051	2,200	525.50
2016-02-26	1,042	1,054	1,042	1,043	2,300	521.50
2016-02-25	1,069	1,069	1,038	1,055	2,300	527.50
2016-02-24	1,010	1,040	1,010	1,037	3,900	518.50
2016-02-23	1,038	1,040	1,011	1,027	6,700	513.50
2016-02-22	1,080	1,080	1,031	1,058	9,000	529
2016-02-19	997	1,026	997	1,010	3,900	505
2016-02-18	990	1,051	981	1,012	8,500	506
2016-02-17	961	972	931	950	11,600	475
2016-02-16	909	966	900	946	19,400	473
2016-02-15	888	888	860	870	29,800	435
2016-02-12	888	927	858	858	100,200	429
2016-02-10	1,206	1,206	1,140	1,158	10,000	579
2016-02-09	1,234	1,234	1,204	1,206	3,800	603
2016-02-08	1,203	1,237	1,203	1,234	4,200	617
2016-02-05	1,230	1,240	1,220	1,223	6,000	611.50
2016-02-04	1,263	1,263	1,244	1,249	3,700	624.50
2016-02-03	1,275	1,277	1,260	1,263	4,000	631.50
2016-02-02	1,286	1,295	1,285	1,286	2,300	643
2016-02-01	1,301	1,302	1,276	1,286	4,800	643
2016-01-29	1,322	1,322	1,263	1,263	14,200	631.50
2016-01-28	1,265	1,328	1,265	1,292	8,400	646
2016-01-27	1,256	1,280	1,253	1,256	4,300	628
2016-01-26	1,266	1,267	1,249	1,256	3,300	628
2016-01-25	1,240	1,286	1,232	1,270	9,300	635
2016-01-22	1,200	1,228	1,158	1,210	17,500	605
2016-01-21	1,201	1,261	1,180	1,197	16,900	598.50
2016-01-20	1,320	1,320	1,230	1,234	7,300	617
2016-01-19	1,322	1,323	1,300	1,320	5,400	660
2016-01-18	1,309	1,339	1,280	1,313	15,000	656.50
2016-01-15	1,406	1,422	1,388	1,399	6,100	699.50
2016-01-14	1,400	1,400	1,381	1,395	5,300	697.50
2016-01-13	1,403	1,413	1,402	1,406	4,400	703
2016-01-12	1,430	1,431	1,395	1,398	6,700	699
2016-01-08	1,442	1,445	1,431	1,439	8,400	719.50
2016-01-07	1,485	1,485	1,460	1,471	3,300	735.50
2016-01-06	1,491	1,493	1,485	1,485	2,100	742.50
2016-01-05	1,484	1,509	1,483	1,487	3,300	743.50
2016-01-04	1,520	1,525	1,498	1,519	3,200	759.50

分割・併合履歴： [2017-02-24]1株→2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

3133 (株)海帆 の時系列データ [2016年度]

3133 (株)海帆の時系列データ [2016年度]