3193 (株)エターナルホスピタリティグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,426	2,515	2,412	2,502	199,600	2,502
2016-12-29	2,501	2,501	2,431	2,455	209,600	2,455
2016-12-28	2,550	2,563	2,492	2,498	196,800	2,498
2016-12-27	2,500	2,535	2,487	2,528	225,100	2,528
2016-12-26	2,445	2,496	2,427	2,485	168,800	2,485
2016-12-22	2,441	2,442	2,411	2,425	114,200	2,425
2016-12-21	2,492	2,528	2,429	2,442	270,100	2,442
2016-12-20	2,388	2,448	2,375	2,448	148,200	2,448
2016-12-19	2,360	2,400	2,354	2,377	120,500	2,377
2016-12-16	2,377	2,420	2,337	2,349	227,600	2,349
2016-12-15	2,407	2,427	2,313	2,345	221,600	2,345
2016-12-14	2,325	2,449	2,323	2,396	423,400	2,396
2016-12-13	2,290	2,315	2,269	2,313	113,900	2,313
2016-12-12	2,363	2,367	2,264	2,298	269,400	2,298
2016-12-09	2,296	2,387	2,283	2,356	214,800	2,356
2016-12-08	2,300	2,301	2,256	2,295	129,900	2,295
2016-12-07	2,350	2,354	2,298	2,312	203,300	2,312
2016-12-06	2,377	2,394	2,353	2,362	82,200	2,362
2016-12-05	2,365	2,409	2,342	2,353	105,600	2,353
2016-12-02	2,437	2,440	2,367	2,389	163,300	2,389
2016-12-01	2,504	2,504	2,432	2,455	156,600	2,455
2016-11-30	2,516	2,533	2,486	2,497	75,900	2,497
2016-11-29	2,544	2,549	2,505	2,516	128,900	2,516
2016-11-28	2,490	2,582	2,490	2,582	145,700	2,582
2016-11-25	2,528	2,528	2,471	2,497	92,600	2,497
2016-11-24	2,528	2,540	2,511	2,528	59,200	2,528
2016-11-22	2,512	2,548	2,482	2,534	94,700	2,534
2016-11-21	2,535	2,557	2,510	2,532	67,900	2,532
2016-11-18	2,591	2,591	2,532	2,549	58,600	2,549
2016-11-17	2,535	2,591	2,527	2,551	76,500	2,551
2016-11-16	2,550	2,568	2,513	2,553	107,000	2,553
2016-11-15	2,544	2,565	2,464	2,555	120,100	2,555
2016-11-14	2,570	2,598	2,540	2,553	75,600	2,553
2016-11-11	2,660	2,665	2,532	2,549	210,000	2,549
2016-11-10	2,700	2,700	2,620	2,664	128,400	2,664
2016-11-09	2,700	2,715	2,534	2,601	276,900	2,601
2016-11-08	2,662	2,769	2,651	2,659	303,400	2,659
2016-11-07	2,585	2,665	2,585	2,612	114,700	2,612
2016-11-04	2,548	2,600	2,498	2,585	222,900	2,585
2016-11-02	2,675	2,675	2,580	2,606	221,600	2,606
2016-11-01	2,730	2,732	2,662	2,697	132,400	2,697
2016-10-31	2,768	2,790	2,735	2,738	93,900	2,738
2016-10-28	2,798	2,829	2,748	2,771	110,900	2,771
2016-10-27	2,850	2,875	2,780	2,792	151,500	2,792
2016-10-26	2,781	2,879	2,770	2,858	227,700	2,858
2016-10-25	2,750	2,778	2,731	2,761	102,400	2,761
2016-10-24	2,710	2,769	2,651	2,747	272,800	2,747
2016-10-21	2,857	2,870	2,730	2,747	324,300	2,747
2016-10-20	2,841	2,886	2,812	2,876	232,700	2,876
2016-10-19	2,853	2,858	2,785	2,812	160,100	2,812
2016-10-17	2,785	2,860	2,766	2,806	347,700	2,806
2016-10-13	2,683	2,734	2,640	2,650	279,500	2,650
2016-10-12	2,618	2,689	2,595	2,671	211,900	2,671
2016-10-11	2,689	2,714	2,571	2,594	329,700	2,594
2016-10-07	2,570	2,660	2,568	2,645	344,000	2,645
2016-10-06	2,556	2,585	2,533	2,573	165,300	2,573
2016-10-05	2,510	2,576	2,510	2,537	209,900	2,537
2016-10-04	2,481	2,526	2,454	2,493	224,000	2,493
2016-10-03	2,552	2,613	2,428	2,496	431,500	2,496
2016-09-30	2,550	2,605	2,520	2,582	254,400	2,582
2016-09-29	2,493	2,580	2,476	2,563	294,200	2,563
2016-09-28	2,479	2,519	2,445	2,494	268,600	2,494
2016-09-27	2,400	2,477	2,386	2,464	257,700	2,464
2016-09-26	2,310	2,438	2,310	2,407	413,800	2,407
2016-09-23	2,265	2,325	2,237	2,309	422,600	2,309
2016-09-21	2,219	2,235	2,154	2,179	154,700	2,179
2016-09-20	2,240	2,288	2,216	2,219	157,500	2,219
2016-09-16	2,200	2,240	2,200	2,234	90,400	2,234
2016-09-15	2,174	2,230	2,138	2,229	166,100	2,229
2016-09-14	2,238	2,247	2,188	2,200	176,000	2,200
2016-09-13	2,140	2,248	2,138	2,241	413,800	2,241
2016-09-12	2,134	2,210	2,134	2,141	559,700	2,141
2016-09-09	2,015	2,059	2,009	2,049	130,600	2,049
2016-09-08	1,961	2,023	1,956	2,015	104,400	2,015
2016-09-07	1,990	2,011	1,959	2,008	146,700	2,008
2016-09-06	1,875	1,974	1,871	1,971	175,200	1,971
2016-09-05	1,873	1,880	1,851	1,868	55,100	1,868
2016-09-02	1,853	1,876	1,840	1,873	123,800	1,873
2016-09-01	1,920	1,955	1,813	1,827	419,100	1,827
2016-08-31	1,833	1,835	1,764	1,776	101,700	1,776
2016-08-30	1,865	1,872	1,841	1,841	54,200	1,841
2016-08-29	1,900	1,909	1,870	1,870	21,500	1,870
2016-08-26	1,885	1,901	1,863	1,893	34,800	1,893
2016-08-25	1,912	1,912	1,883	1,885	12,900	1,885
2016-08-24	1,863	1,920	1,862	1,912	44,100	1,912
2016-08-23	1,870	1,895	1,866	1,874	25,100	1,874
2016-08-22	1,858	1,928	1,857	1,872	29,200	1,872
2016-08-19	1,914	1,921	1,866	1,877	56,000	1,877
2016-08-18	1,905	1,910	1,883	1,900	46,600	1,900
2016-08-17	1,893	1,924	1,891	1,910	43,500	1,910
2016-08-16	1,900	1,935	1,863	1,899	384,200	1,899
2016-08-15	1,899	1,963	1,895	1,950	71,600	1,950
2016-08-12	1,895	1,897	1,870	1,894	45,300	1,894
2016-08-10	1,866	1,898	1,865	1,870	32,900	1,870
2016-08-09	1,850	1,888	1,840	1,878	27,700	1,878
2016-08-08	1,885	1,894	1,850	1,855	35,600	1,855
2016-08-05	1,901	1,929	1,856	1,866	78,200	1,866
2016-08-04	1,946	1,946	1,902	1,916	41,100	1,916
2016-08-03	1,940	1,970	1,917	1,952	70,800	1,952
2016-08-02	1,952	1,999	1,937	1,975	48,800	1,975
2016-08-01	1,941	1,979	1,933	1,976	61,200	1,976
2016-07-29	1,940	1,940	1,888	1,925	101,900	1,925
2016-07-28	1,999	1,999	1,948	1,958	70,300	1,958
2016-07-27	1,992	2,010	1,966	1,975	181,200	1,975
2016-07-26	2,010	2,016	1,995	1,995	319,800	1,995
2016-07-25	2,020	2,035	2,015	2,017	95,900	2,017
2016-07-22	2,035	2,040	2,016	2,025	88,500	2,025
2016-07-21	2,059	2,060	2,035	2,043	54,100	2,043
2016-07-20	2,050	2,074	2,044	2,059	42,400	2,059
2016-07-19	2,028	2,059	2,028	2,045	37,400	2,045
2016-07-15	2,048	2,061	2,020	2,026	56,300	2,026
2016-07-14	2,065	2,091	2,052	2,062	56,700	2,062
2016-07-13	2,085	2,100	2,061	2,090	60,300	2,090
2016-07-12	2,141	2,143	2,081	2,088	103,300	2,088
2016-07-11	2,110	2,143	2,106	2,130	99,100	2,130
2016-07-08	2,075	2,095	2,064	2,083	58,600	2,083
2016-07-07	2,105	2,136	2,063	2,066	125,800	2,066
2016-07-06	2,067	2,109	2,030	2,105	272,700	2,105
2016-07-05	2,030	2,030	2,000	2,006	35,400	2,006
2016-07-04	2,000	2,017	2,000	2,016	35,200	2,016
2016-07-01	2,000	2,008	1,994	1,998	41,600	1,998
2016-06-30	2,003	2,005	1,986	1,988	53,000	1,988
2016-06-29	2,020	2,034	1,982	2,004	70,900	2,004
2016-06-28	1,931	2,026	1,931	2,019	92,400	2,019
2016-06-27	1,883	1,980	1,881	1,946	70,600	1,946
2016-06-24	2,020	2,034	1,810	1,904	155,300	1,904
2016-06-23	1,990	2,020	1,990	2,000	46,300	2,000
2016-06-22	2,007	2,011	1,983	1,987	63,800	1,987
2016-06-21	2,008	2,046	2,000	2,007	80,700	2,007
2016-06-20	2,000	2,049	2,000	2,036	62,000	2,036
2016-06-17	1,983	2,002	1,980	1,992	33,900	1,992
2016-06-16	1,985	2,008	1,972	1,982	62,000	1,982
2016-06-15	1,982	2,005	1,970	1,984	61,700	1,984
2016-06-14	2,000	2,000	1,973	1,986	118,400	1,986
2016-06-13	2,046	2,046	2,007	2,013	129,000	2,013
2016-06-10	2,072	2,074	2,055	2,060	69,600	2,060
2016-06-09	2,095	2,095	2,070	2,079	56,800	2,079
2016-06-08	2,075	2,087	2,060	2,082	116,300	2,082
2016-06-07	2,178	2,187	2,071	2,076	500,300	2,076
2016-06-06	2,220	2,265	2,181	2,233	242,500	2,233
2016-06-03	2,155	2,245	2,136	2,235	101,500	2,235
2016-06-02	2,210	2,210	2,156	2,167	77,800	2,167
2016-06-01	2,230	2,244	2,210	2,223	82,500	2,223
2016-05-31	2,290	2,307	2,211	2,245	307,600	2,245
2016-05-30	2,220	2,298	2,219	2,298	381,000	2,298
2016-05-27	2,156	2,227	2,156	2,213	245,400	2,213
2016-05-26	2,148	2,163	2,132	2,159	60,600	2,159
2016-05-25	2,147	2,166	2,120	2,126	71,200	2,126
2016-05-24	2,157	2,168	2,110	2,143	55,800	2,143
2016-05-23	2,147	2,168	2,128	2,152	101,900	2,152
2016-05-20	2,083	2,128	2,060	2,125	114,100	2,125
2016-05-19	2,060	2,088	2,046	2,066	61,900	2,066
2016-05-18	2,090	2,105	2,046	2,060	72,600	2,060
2016-05-17	2,063	2,101	2,061	2,080	38,200	2,080
2016-05-16	2,142	2,160	2,072	2,078	76,500	2,078
2016-05-13	2,170	2,170	2,126	2,138	44,300	2,138
2016-05-12	2,113	2,171	2,113	2,170	73,800	2,170
2016-05-11	2,137	2,140	2,120	2,122	51,000	2,122
2016-05-10	2,149	2,172	2,110	2,118	65,300	2,118
2016-05-09	2,184	2,195	2,118	2,149	220,000	2,149
2016-05-06	2,056	2,182	2,046	2,180	158,100	2,180
2016-05-02	2,030	2,040	2,018	2,040	75,900	2,040
2016-04-28	2,050	2,052	2,023	2,033	54,100	2,033
2016-04-27	2,042	2,047	2,032	2,032	32,600	2,032
2016-04-26	2,038	2,052	2,031	2,042	44,500	2,042
2016-04-25	2,040	2,055	2,032	2,055	34,700	2,055
2016-04-22	2,045	2,050	2,011	2,025	66,800	2,025
2016-04-21	2,040	2,056	2,038	2,047	62,600	2,047
2016-04-20	2,030	2,060	2,030	2,030	65,500	2,030
2016-04-19	2,050	2,059	2,036	2,051	53,300	2,051
2016-04-18	2,020	2,041	2,005	2,008	67,800	2,008
2016-04-15	2,046	2,053	2,039	2,050	62,400	2,050
2016-04-14	2,041	2,056	2,041	2,042	88,900	2,042
2016-04-13	2,068	2,070	2,040	2,041	112,400	2,041
2016-04-12	2,025	2,060	2,025	2,050	73,200	2,050
2016-04-11	2,028	2,040	2,017	2,017	79,100	2,017
2016-04-08	2,088	2,089	2,047	2,052	139,100	2,052
2016-04-07	2,107	2,168	2,107	2,122	95,600	2,122
2016-04-06	2,050	2,142	2,042	2,088	76,800	2,088
2016-04-05	2,150	2,165	2,086	2,086	59,200	2,086
2016-04-04	2,205	2,233	2,150	2,155	107,100	2,155
2016-04-01	2,245	2,250	2,175	2,205	341,900	2,205
2016-03-31	2,280	2,280	2,260	2,260	57,100	2,260
2016-03-30	2,314	2,315	2,261	2,262	72,200	2,262
2016-03-29	2,262	2,319	2,262	2,314	68,000	2,314
2016-03-28	2,260	2,308	2,258	2,270	100,300	2,270
2016-03-25	2,271	2,290	2,255	2,261	67,600	2,261
2016-03-24	2,324	2,324	2,270	2,276	118,000	2,276
2016-03-23	2,266	2,339	2,266	2,331	235,700	2,331
2016-03-22	2,245	2,308	2,208	2,270	202,300	2,270
2016-03-18	2,279	2,279	2,243	2,252	146,900	2,252
2016-03-17	2,320	2,325	2,252	2,267	128,800	2,267
2016-03-16	2,230	2,297	2,224	2,289	135,300	2,289
2016-03-15	2,255	2,264	2,244	2,246	100,300	2,246
2016-03-14	2,274	2,298	2,262	2,264	181,000	2,264
2016-03-11	2,397	2,397	2,346	2,353	34,200	2,353
2016-03-10	2,378	2,447	2,378	2,400	40,400	2,400
2016-03-09	2,350	2,357	2,324	2,349	37,600	2,349
2016-03-08	2,400	2,425	2,324	2,398	62,300	2,398
2016-03-07	2,410	2,529	2,402	2,405	130,900	2,405
2016-03-04	2,605	2,630	2,450	2,552	101,100	2,552
2016-03-03	2,600	2,620	2,589	2,589	53,500	2,589
2016-03-02	2,600	2,640	2,575	2,618	86,000	2,618
2016-03-01	2,578	2,600	2,542	2,600	74,000	2,600
2016-02-29	2,561	2,599	2,557	2,580	61,700	2,580
2016-02-26	2,560	2,585	2,500	2,511	47,000	2,511
2016-02-25	2,520	2,544	2,505	2,544	59,000	2,544
2016-02-24	2,400	2,512	2,374	2,490	43,300	2,490
2016-02-23	2,478	2,531	2,372	2,402	71,300	2,402
2016-02-22	2,452	2,519	2,435	2,478	67,900	2,478
2016-02-19	2,437	2,478	2,428	2,454	78,500	2,454
2016-02-18	2,350	2,460	2,350	2,408	86,900	2,408
2016-02-17	2,378	2,378	2,202	2,321	95,800	2,321
2016-02-16	2,100	2,122	2,085	2,093	22,700	2,093
2016-02-15	2,159	2,168	2,021	2,064	31,500	2,064
2016-02-12	1,962	2,011	1,920	1,995	94,500	1,995
2016-02-10	2,256	2,290	2,065	2,102	47,000	2,102
2016-02-09	2,261	2,298	2,250	2,256	37,100	2,256
2016-02-08	2,265	2,345	2,252	2,327	22,800	2,327
2016-02-05	2,323	2,355	2,254	2,315	27,000	2,315
2016-02-04	2,414	2,414	2,353	2,370	27,700	2,370
2016-02-03	2,375	2,415	2,300	2,411	32,800	2,411
2016-02-02	2,440	2,448	2,411	2,411	28,100	2,411
2016-02-01	2,450	2,460	2,400	2,429	54,100	2,429
2016-01-29	2,351	2,451	2,351	2,451	74,200	2,451
2016-01-28	2,290	2,362	2,265	2,351	32,400	2,351
2016-01-27	2,330	2,358	2,281	2,316	64,700	2,316
2016-01-26	2,220	2,384	2,215	2,358	156,900	2,358
2016-01-25	2,200	2,239	2,200	2,239	53,700	2,239
2016-01-22	2,095	2,167	2,070	2,167	54,700	2,167
2016-01-21	2,083	2,142	2,050	2,056	73,800	2,056
2016-01-20	2,225	2,225	2,119	2,120	58,400	2,120
2016-01-19	2,260	2,263	2,200	2,223	50,500	2,223
2016-01-18	2,250	2,273	2,220	2,260	45,200	2,260
2016-01-15	2,350	2,378	2,313	2,315	29,700	2,315
2016-01-14	2,350	2,350	2,303	2,329	37,100	2,329
2016-01-13	2,330	2,392	2,330	2,388	29,200	2,388
2016-01-12	2,400	2,411	2,310	2,330	51,900	2,330
2016-01-08	2,380	2,440	2,306	2,429	82,500	2,429
2016-01-07	2,394	2,435	2,380	2,396	51,800	2,396
2016-01-06	2,420	2,440	2,383	2,391	33,000	2,391
2016-01-05	2,450	2,450	2,376	2,422	51,300	2,422
2016-01-04	2,485	2,485	2,450	2,465	66,600	2,465

分割・併合履歴： [2015-07-29]1株→3株 [2015-01-28]1株→2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

3193 (株)エターナルホスピタリティグループ の時系列データ [2016年度]

3193 (株)エターナルホスピタリティグループの時系列データ [2016年度]