1. HOME >
  2. 株価時系列 >
  3. 3223 >
  4. 2016年

3223 (株)エスエルディー 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
2016-12-301,2161,2261,2161,2231,9001,223
2016-12-291,2461,2461,2161,2264,6001,226
2016-12-281,2201,2301,2111,2304,2001,230
2016-12-271,1901,2231,1901,2034,1001,203
2016-12-261,1941,1941,1861,18610,3001,186
2016-12-221,2151,2151,1961,19713,2001,197
2016-12-211,2291,2311,2191,2207,2001,220
2016-12-201,2341,2341,2141,2206,0001,220
2016-12-191,2381,2411,2171,2346,5001,234
2016-12-161,2431,2471,2001,21712,4001,217
2016-12-151,2691,2771,2251,23522,8001,235
2016-12-141,3101,3101,2481,25647,6001,256
2016-12-131,3301,3401,2941,30030,1001,300
2016-12-121,3691,3691,3301,33012,9001,330
2016-12-091,3531,3791,3491,3771,7001,377
2016-12-081,3781,3781,3541,3681,9001,368
2016-12-071,3431,3681,3421,3684,8001,368
2016-12-061,3801,3801,3451,3454,6001,345
2016-12-051,3851,4201,3421,35147,2001,351
2016-12-021,3961,3961,3801,3859,2001,385
2016-12-011,4021,4201,3901,40511,9001,405
2016-11-301,4301,4301,4141,4256,5001,425
2016-11-291,4351,4351,4181,4324,6001,432
2016-11-281,4401,4401,4251,4375,5001,437
2016-11-251,4401,4411,4261,4402,7001,440
2016-11-241,4281,4491,4281,4397,1001,439
2016-11-221,4481,4681,4351,4402,3001,440
2016-11-211,4851,4851,4331,4482,5001,448
2016-11-181,4631,4631,4321,4574,6001,457
2016-11-171,4311,4681,4301,4682,7001,468
2016-11-161,4651,4691,4311,4691,0001,469
2016-11-151,4721,4721,4481,4691,5001,469
2016-11-141,4971,4971,4781,4795001,479
2016-11-111,4901,4951,4901,4952001,495
2016-11-091,4991,4991,4821,4991,2001,499
2016-11-081,5001,5001,4981,5004001,500
2016-11-071,4971,5001,4971,5002001,500
2016-11-041,5071,5071,4851,5001,2001,500
2016-11-021,4901,5001,4881,5009001,500
2016-10-311,5011,5031,4911,5011,8001,501
2016-10-281,5201,5201,5001,5012,4001,501
2016-10-271,5021,5101,5001,5091,3001,509
2016-10-261,5121,5121,5021,5028001,502
2016-10-251,4991,5121,4821,5122,5001,512
2016-10-241,4921,5131,4921,5057001,505
2016-10-211,5201,5201,4741,5093,1001,509
2016-10-201,5021,5181,4701,5184,6001,518
2016-10-191,5051,5361,5051,5195,4001,519
2016-10-171,5011,5281,5011,5203,2001,520
2016-10-131,4981,5051,4981,5051,7001,505
2016-10-111,5001,5251,4991,5022,3001,502
2016-10-071,5001,5081,5001,5051,9001,505
2016-10-061,4991,5151,4991,5142,0001,514
2016-10-051,5201,5201,5121,5125001,512
2016-10-041,5191,5201,5101,5108001,510
2016-10-031,5291,5291,5281,5285001,528
2016-09-301,5271,5271,4981,5251,8001,525
2016-09-291,5241,5271,5061,5271,4001,527
2016-09-281,4981,5551,4971,52413,5001,524
2016-09-271,5351,5701,5281,5675,1001,567
2016-09-261,5611,5991,4991,5758,1001,575
2016-09-231,5951,6131,5611,5951,3001,595
2016-09-211,6001,6081,5551,5952,3001,595
2016-09-201,6191,6201,6001,6144,0001,614
2016-09-161,6211,6601,6201,6243,1001,624
2016-09-151,6611,6611,6611,6613001,661
2016-09-141,6501,6641,6501,6644001,664
2016-09-121,6701,6701,6591,6668001,666
2016-09-091,6761,6761,6511,6719001,671
2016-09-081,6641,6641,6641,6641001,664
2016-09-071,6601,6701,6471,6694001,669
2016-09-051,6581,6781,6581,6781,3001,678
2016-08-311,6661,6801,6591,6809001,680
2016-08-291,6701,6851,6611,6851,0001,685
2016-08-251,6971,6971,6971,6972001,697
2016-08-241,6851,6851,6561,6824,7001,682
2016-08-191,6861,6861,6861,6861001,686
2016-08-181,6631,6861,6631,6863001,686
2016-08-171,6581,6971,6581,6911,5001,691
2016-08-151,6611,6981,6611,6982001,698
2016-08-121,7001,7001,6601,69911,7001,699
2016-08-101,7001,7001,7001,7003001,700
2016-08-091,6951,7001,6951,7002001,700
2016-08-051,6951,6951,6951,6955001,695
2016-08-041,6611,6951,6611,6957001,695
2016-08-011,6801,6891,6801,6893001,689
2016-07-281,6891,6941,6671,6903,7001,690
2016-07-271,6901,6901,6771,6909,8001,690
2016-07-261,6901,6901,6901,6901001,690
2016-07-211,7001,7001,6991,6993001,699
2016-07-201,6771,6971,6751,6977001,697
2016-07-191,7001,7001,7001,7001001,700
2016-07-151,7001,7001,7001,7002,4001,700
2016-07-141,6611,7001,6611,7001,1001,700
2016-07-131,6811,7011,6811,7012001,701
2016-07-111,6881,7021,6881,7021,2001,702
2016-07-071,6761,7051,6761,7001,2001,700
2016-07-051,7001,7051,6801,7051,6001,705
2016-07-041,7011,7011,7011,7015001,701
2016-07-011,7001,7001,7001,7001001,700
2016-06-301,7181,7181,7181,7186,2001,718
2016-06-291,6801,7191,6801,7192001,719
2016-06-241,7001,7201,6801,7191,2001,719
2016-06-231,7101,7101,7101,7103001,710
2016-06-221,7201,7201,7201,7203001,720
2016-06-201,6931,7191,6931,7189,6001,718
2016-06-171,7201,7201,7201,7201001,720
2016-06-161,6911,7201,6911,7202001,720
2016-06-151,7151,7151,7151,71518,0001,715
2016-06-141,7151,7151,7001,7015001,701
2016-06-131,7151,7251,6941,7251,0001,725
2016-06-101,7151,7151,7151,7153001,715
2016-06-081,7371,7371,7001,7193,9001,719
2016-06-031,7101,7441,7041,7447001,744
2016-06-021,7441,7441,7011,7101,0001,710
2016-05-311,7111,7111,7111,7112,3001,711
2016-05-301,7131,7151,7111,7119001,711
2016-05-271,7061,7191,7061,7194001,719
2016-05-261,7101,7111,7101,7112001,711
2016-05-251,7111,7261,7111,7184001,718
2016-05-231,7121,7271,7121,7276001,727
2016-05-201,7361,7361,7351,7352001,735
2016-05-181,7401,7401,7041,7119001,711
2016-05-171,7551,7631,6901,7441,7001,744
2016-05-161,7531,7651,7151,7242,1001,724
2016-05-131,7751,7951,7531,7551,2001,755
2016-05-111,7751,7751,7511,7512001,751
2016-05-101,7751,7751,7751,7752001,775
2016-05-091,7721,7721,7721,7721001,772
2016-05-061,7311,7551,7061,7551,5001,755
2016-05-021,7821,7891,7691,7691,0001,769
2016-04-281,7601,7891,7491,7897001,789
2016-04-271,7571,7921,7571,7924001,792
2016-04-251,7601,7981,7391,7921,0001,792
2016-04-221,7971,7971,7971,7971001,797
2016-04-211,7591,7971,7591,7972001,797
2016-04-201,7801,7991,7701,7993,4001,799
2016-04-191,7261,8151,7261,7964,3001,796
2016-04-181,7251,8051,7251,80535,2001,805
2016-04-151,7141,7251,7141,7254001,725
2016-04-141,7001,7161,6901,7145001,714
2016-04-131,6901,7231,6671,7082,0001,708
2016-04-111,7301,7301,7301,7301001,730
2016-04-081,7301,7301,7301,7302,7001,730
2016-04-071,7351,7351,7351,7352001,735
2016-04-051,7011,7401,7011,7405001,740
2016-04-041,7151,7391,7151,7395001,739
2016-04-011,7151,7151,7151,7152001,715
2016-03-311,7141,7141,7141,7142,2001,714
2016-03-301,7171,7181,7141,7141,3001,714
2016-03-291,7501,7521,7121,7312,1001,731
2016-03-281,7861,8001,7831,8002,7001,800
2016-03-251,8001,8001,8001,8001001,800
2016-03-241,8051,8051,8051,8055001,805
2016-03-231,7991,8001,7911,7918001,791
2016-03-221,8001,8051,8001,8021,9001,802
2016-03-181,7941,8001,7931,8001,7001,800
2016-03-171,8041,8041,7871,7992,8001,799
2016-03-161,7991,8091,7801,8057,8001,805
2016-03-151,7181,7661,7071,7251,4001,725
2016-03-141,7471,7471,7071,7207001,720
2016-03-111,7501,7501,7501,7501001,750
2016-03-101,7061,7101,7061,7102001,710
2016-03-091,7031,7031,7001,7004001,700
2016-03-081,7501,7501,7101,7156001,715
2016-03-071,7111,7491,7111,7111,8001,711
2016-03-041,7731,7731,7731,7735001,773
2016-03-031,7751,7751,7751,7754001,775
2016-03-021,7301,7361,7301,7353001,735
2016-03-011,7501,7501,7171,7302,7001,730
2016-02-291,7561,7561,7501,7506001,750
2016-02-261,7991,7991,7591,7616001,761
2016-02-251,7451,8001,7451,7981,3001,798
2016-02-241,6991,7391,6991,7393,7001,739
2016-02-231,7051,7101,6871,6872,7001,687
2016-02-221,6801,7001,6511,6728001,672
2016-02-191,6801,6801,6801,6806,3001,680
2016-02-181,6901,6961,6531,6817,3001,681
2016-02-171,6901,6901,6901,6905001,690
2016-02-151,6601,6951,6201,6952,2001,695
2016-02-121,7401,7401,6601,7003,3001,700
2016-02-101,8001,8001,7301,7792,7001,779
2016-02-091,7811,8001,7801,8005001,800
2016-02-081,8101,8301,7811,8303001,830
2016-02-051,8001,8101,7921,8101,0001,810
2016-02-041,8501,8501,8111,8117001,811
2016-02-031,8201,8201,8101,8121,4001,812
2016-02-021,8401,8401,8201,82016,0001,820
2016-02-011,8341,8441,8201,8442,7001,844
2016-01-291,8151,8331,7931,8331,3001,833
2016-01-281,8301,8301,8051,8151,0001,815
2016-01-271,8211,8231,8201,8203001,820
2016-01-261,8001,8401,8001,8218001,821
2016-01-251,8671,8671,8271,8272001,827
2016-01-221,8511,8511,8481,8484001,848
2016-01-211,8201,8641,8001,8111,9001,811
2016-01-201,8251,8251,8151,8255,2001,825
2016-01-191,8621,8621,8621,8621001,862
2016-01-181,8401,8401,8131,8406,6001,840
2016-01-151,8751,8761,8471,8603,7001,860
2016-01-141,8601,8891,8521,8561,4001,856
2016-01-131,8701,9001,8461,9001,5001,900
2016-01-121,8971,8971,8501,8792,3001,879
2016-01-081,8741,8981,8601,8972,8001,897
2016-01-071,8741,8801,8731,8751,5001,875
2016-01-061,8991,9051,8991,9053001,905
2016-01-051,8701,9001,8701,8991,0001,899
2016-01-041,8811,8901,8811,8839001,883

分割・併合履歴 ： なし