3419 アートグリーン(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 | 875 | 876 | 870 | 876 | 800 | 876 |
2016-12-29 | 885 | 885 | 885 | 885 | 300 | 885 |
2016-12-28 | 878 | 878 | 878 | 878 | 100 | 878 |
2016-12-27 | 873 | 885 | 873 | 885 | 400 | 885 |
2016-12-26 | 864 | 875 | 863 | 875 | 1,600 | 875 |
2016-12-22 | 880 | 889 | 880 | 889 | 700 | 889 |
2016-12-21 | 889 | 889 | 889 | 889 | 100 | 889 |
2016-12-20 | 887 | 890 | 887 | 890 | 1,000 | 890 |
2016-12-19 | 886 | 887 | 865 | 887 | 1,400 | 887 |
2016-12-16 | 869 | 869 | 865 | 865 | 500 | 865 |
2016-12-15 | 903 | 903 | 873 | 873 | 800 | 873 |
2016-12-14 | 860 | 904 | 860 | 900 | 2,700 | 900 |
2016-12-13 | 860 | 860 | 860 | 860 | 300 | 860 |
2016-12-12 | 860 | 860 | 854 | 860 | 1,100 | 860 |
2016-12-09 | 900 | 900 | 854 | 881 | 3,500 | 881 |
2016-12-08 | 930 | 930 | 910 | 910 | 400 | 910 |
2016-12-07 | 910 | 930 | 910 | 930 | 1,300 | 930 |
2016-12-06 | 940 | 940 | 940 | 940 | 300 | 940 |
2016-12-05 | 932 | 970 | 932 | 970 | 300 | 970 |
2016-12-02 | 964 | 964 | 953 | 953 | 1,000 | 953 |
2016-12-01 | 979 | 995 | 960 | 960 | 2,000 | 960 |
2016-11-30 | 967 | 994 | 965 | 994 | 500 | 994 |
2016-11-29 | 1,000 | 1,032 | 975 | 975 | 2,000 | 975 |
2016-11-28 | 980 | 980 | 979 | 980 | 1,300 | 980 |
2016-11-25 | 1,035 | 1,035 | 973 | 973 | 2,200 | 973 |
2016-11-24 | 1,010 | 1,020 | 975 | 975 | 3,200 | 975 |
2016-11-22 | 950 | 991 | 950 | 991 | 2,200 | 991 |
2016-11-21 | 905 | 945 | 905 | 940 | 2,500 | 940 |
2016-11-18 | 895 | 898 | 890 | 898 | 2,600 | 898 |
2016-11-17 | 843 | 880 | 840 | 880 | 1,400 | 880 |
2016-11-16 | 840 | 845 | 830 | 840 | 2,600 | 840 |
2016-11-15 | 835 | 845 | 801 | 840 | 7,700 | 840 |
2016-11-14 | 695 | 700 | 676 | 700 | 1,900 | 700 |
2016-11-11 | 730 | 730 | 710 | 710 | 900 | 710 |
2016-11-10 | 736 | 736 | 735 | 735 | 200 | 735 |
2016-11-09 | 737 | 737 | 730 | 730 | 2,000 | 730 |
2016-11-07 | 736 | 736 | 733 | 736 | 1,000 | 736 |
2016-11-04 | 755 | 755 | 751 | 751 | 600 | 751 |
2016-11-02 | 756 | 759 | 755 | 755 | 1,000 | 755 |
2016-11-01 | 760 | 760 | 720 | 757 | 1,300 | 757 |
2016-10-31 | 775 | 775 | 775 | 775 | 300 | 775 |
2016-10-28 | 774 | 775 | 765 | 775 | 400 | 775 |
2016-10-27 | 763 | 774 | 763 | 774 | 400 | 774 |
2016-10-26 | 752 | 761 | 752 | 761 | 500 | 761 |
2016-10-25 | 760 | 766 | 759 | 766 | 1,300 | 766 |
2016-10-24 | 755 | 764 | 755 | 756 | 700 | 756 |
2016-10-21 | 755 | 756 | 755 | 756 | 500 | 756 |
2016-10-20 | 764 | 772 | 761 | 761 | 900 | 761 |
2016-10-19 | 768 | 768 | 765 | 765 | 900 | 765 |
2016-10-17 | 781 | 788 | 770 | 788 | 1,800 | 788 |
2016-10-13 | 763 | 764 | 760 | 762 | 1,000 | 762 |
2016-10-12 | 767 | 767 | 756 | 757 | 1,100 | 757 |
2016-10-11 | 775 | 775 | 767 | 767 | 500 | 767 |
2016-10-07 | 780 | 780 | 765 | 765 | 1,500 | 765 |
2016-10-06 | 778 | 783 | 778 | 783 | 600 | 783 |
2016-10-05 | 777 | 790 | 777 | 790 | 700 | 790 |
2016-10-04 | 777 | 777 | 776 | 776 | 700 | 776 |
2016-10-03 | 778 | 782 | 776 | 776 | 800 | 776 |
2016-09-30 | 780 | 780 | 780 | 780 | 200 | 780 |
2016-09-29 | 777 | 780 | 776 | 779 | 2,600 | 779 |
2016-09-28 | 780 | 784 | 776 | 777 | 1,300 | 777 |
2016-09-27 | 797 | 798 | 782 | 798 | 1,300 | 798 |
2016-09-26 | 788 | 798 | 788 | 798 | 500 | 798 |
2016-09-23 | 758 | 787 | 757 | 787 | 1,200 | 787 |
2016-09-21 | 771 | 771 | 761 | 761 | 600 | 761 |
2016-09-20 | 776 | 778 | 772 | 772 | 1,800 | 772 |
2016-09-16 | 800 | 809 | 785 | 809 | 2,100 | 809 |
2016-09-15 | 812 | 812 | 780 | 780 | 900 | 780 |
2016-09-14 | 755 | 790 | 755 | 790 | 1,100 | 790 |
2016-09-13 | 780 | 780 | 755 | 755 | 1,300 | 755 |
2016-09-12 | 770 | 780 | 766 | 780 | 700 | 780 |
2016-09-09 | 760 | 800 | 760 | 800 | 1,700 | 800 |
2016-09-08 | 769 | 780 | 761 | 770 | 900 | 770 |
2016-09-07 | 808 | 808 | 770 | 776 | 800 | 776 |
2016-09-06 | 838 | 840 | 753 | 808 | 11,100 | 808 |
2016-09-05 | 908 | 908 | 853 | 853 | 2,000 | 853 |
2016-09-01 | 901 | 910 | 880 | 910 | 1,900 | 910 |
2016-08-31 | 929 | 929 | 901 | 909 | 800 | 909 |
2016-08-30 | 917 | 925 | 900 | 902 | 3,300 | 902 |
2016-08-29 | 947 | 947 | 908 | 945 | 2,200 | 945 |
2016-08-26 | 945 | 945 | 899 | 920 | 2,200 | 920 |
2016-08-25 | 909 | 950 | 900 | 945 | 4,300 | 945 |
2016-08-24 | 900 | 900 | 840 | 879 | 2,900 | 879 |
2016-08-23 | 895 | 900 | 860 | 900 | 2,100 | 900 |
2016-08-22 | 1,006 | 1,006 | 871 | 909 | 11,400 | 909 |
2016-08-19 | 1,150 | 1,220 | 1,008 | 1,008 | 21,400 | 1,008 |
2016-08-18 | 1,033 | 1,305 | 1,000 | 1,300 | 31,600 | 1,300 |
2016-08-17 | 858 | 1,005 | 858 | 1,005 | 9,800 | 1,005 |
2016-08-16 | 850 | 855 | 826 | 855 | 3,100 | 855 |
2016-08-15 | 816 | 843 | 816 | 843 | 2,400 | 843 |
2016-08-12 | 779 | 825 | 779 | 815 | 1,800 | 815 |
2016-08-10 | 769 | 770 | 769 | 770 | 600 | 770 |
2016-08-09 | 720 | 751 | 718 | 751 | 1,300 | 751 |
2016-08-08 | 753 | 755 | 749 | 750 | 700 | 750 |
2016-08-05 | 754 | 757 | 753 | 753 | 1,000 | 753 |
2016-08-04 | 770 | 771 | 755 | 755 | 1,100 | 755 |
2016-08-03 | 740 | 770 | 735 | 770 | 2,000 | 770 |
2016-08-02 | 725 | 739 | 725 | 739 | 1,000 | 739 |
2016-08-01 | 718 | 720 | 718 | 720 | 500 | 720 |
2016-07-29 | 706 | 719 | 706 | 719 | 1,100 | 719 |
2016-07-28 | 705 | 719 | 704 | 705 | 1,000 | 705 |
2016-07-27 | 706 | 720 | 703 | 720 | 1,300 | 720 |
2016-07-26 | 713 | 715 | 706 | 706 | 1,600 | 706 |
2016-07-25 | 750 | 750 | 713 | 713 | 1,400 | 713 |
2016-07-22 | 723 | 735 | 711 | 711 | 2,000 | 711 |
2016-07-21 | 770 | 770 | 722 | 723 | 4,700 | 723 |
2016-07-20 | 805 | 811 | 771 | 774 | 7,900 | 774 |
2016-07-19 | 760 | 770 | 701 | 770 | 20,800 | 770 |
2016-07-15 | 580 | 680 | 579 | 670 | 14,500 | 670 |
2016-07-14 | 602 | 605 | 571 | 580 | 2,900 | 580 |
2016-07-13 | 600 | 602 | 598 | 602 | 2,000 | 602 |
2016-07-12 | 590 | 609 | 590 | 595 | 3,700 | 595 |
2016-07-11 | 625 | 625 | 585 | 600 | 3,700 | 600 |
2016-07-08 | 599 | 599 | 595 | 595 | 1,600 | 595 |
2016-07-07 | 614 | 614 | 606 | 613 | 3,800 | 613 |
2016-07-06 | 639 | 639 | 585 | 604 | 7,100 | 604 |
2016-07-05 | 680 | 680 | 650 | 660 | 3,100 | 660 |
2016-07-04 | 694 | 700 | 680 | 680 | 5,100 | 680 |
2016-07-01 | 689 | 699 | 660 | 689 | 8,600 | 689 |
2016-06-30 | 693 | 700 | 685 | 689 | 4,800 | 689 |
2016-06-29 | 689 | 699 | 652 | 677 | 6,900 | 677 |
2016-06-28 | 610 | 672 | 610 | 650 | 12,800 | 650 |
2016-06-27 | 590 | 600 | 580 | 599 | 2,400 | 599 |
2016-06-24 | 600 | 600 | 543 | 570 | 6,600 | 570 |
2016-06-23 | 575 | 594 | 560 | 594 | 8,400 | 594 |
2016-06-22 | 580 | 594 | 561 | 575 | 13,100 | 575 |
2016-06-21 | 537 | 590 | 509 | 560 | 10,300 | 560 |
2016-06-20 | 508 | 555 | 508 | 527 | 29,100 | 527 |
2016-06-17 | 509 | 509 | 500 | 508 | 5,000 | 508 |
2016-06-16 | 499 | 501 | 490 | 490 | 4,400 | 490 |
2016-06-15 | 483 | 500 | 483 | 497 | 1,100 | 497 |
2016-06-14 | 499 | 499 | 481 | 485 | 2,500 | 485 |
2016-06-13 | 499 | 500 | 490 | 500 | 5,600 | 500 |
2016-06-10 | 480 | 485 | 480 | 485 | 900 | 485 |
2016-06-09 | 473 | 478 | 473 | 478 | 1,600 | 478 |
2016-06-08 | 489 | 489 | 472 | 481 | 1,800 | 481 |
2016-06-07 | 481 | 486 | 468 | 486 | 5,300 | 486 |
2016-06-06 | 487 | 498 | 487 | 498 | 500 | 498 |
2016-06-03 | 490 | 490 | 490 | 490 | 100 | 490 |
2016-06-02 | 493 | 493 | 490 | 490 | 300 | 490 |
2016-06-01 | 493 | 493 | 493 | 493 | 100 | 493 |
2016-05-31 | 499 | 501 | 491 | 493 | 2,600 | 493 |
2016-05-30 | 495 | 500 | 491 | 500 | 2,100 | 500 |
2016-05-27 | 498 | 498 | 495 | 495 | 400 | 495 |
2016-05-26 | 499 | 499 | 499 | 499 | 100 | 499 |
2016-05-25 | 500 | 500 | 492 | 498 | 700 | 498 |
2016-05-24 | 492 | 500 | 492 | 500 | 1,100 | 500 |
2016-05-23 | 498 | 499 | 492 | 492 | 1,900 | 492 |
2016-05-20 | 496 | 499 | 486 | 486 | 1,300 | 486 |
2016-05-19 | 482 | 495 | 482 | 484 | 1,000 | 484 |
2016-05-18 | 488 | 488 | 488 | 488 | 200 | 488 |
2016-05-17 | 501 | 501 | 497 | 499 | 2,100 | 499 |
2016-05-16 | 480 | 510 | 478 | 507 | 4,600 | 507 |
2016-05-13 | 472 | 478 | 470 | 478 | 600 | 478 |
2016-05-12 | 473 | 478 | 471 | 477 | 1,000 | 477 |
2016-05-11 | 472 | 482 | 472 | 482 | 1,000 | 482 |
2016-05-10 | 472 | 488 | 468 | 488 | 600 | 488 |
2016-05-09 | 477 | 480 | 477 | 480 | 300 | 480 |
2016-05-06 | 485 | 485 | 485 | 485 | 100 | 485 |
2016-05-02 | 476 | 476 | 476 | 476 | 100 | 476 |
2016-04-28 | 471 | 471 | 465 | 465 | 1,700 | 465 |
2016-04-27 | 490 | 490 | 464 | 464 | 1,500 | 464 |
2016-04-26 | 516 | 520 | 490 | 490 | 1,800 | 490 |
2016-04-25 | 530 | 530 | 504 | 524 | 5,300 | 524 |
2016-04-22 | 504 | 507 | 492 | 505 | 3,200 | 505 |
2016-04-21 | 486 | 500 | 486 | 500 | 1,100 | 500 |
2016-04-20 | 502 | 509 | 469 | 490 | 4,500 | 490 |
2016-04-19 | 470 | 510 | 467 | 510 | 8,300 | 510 |
2016-04-18 | 468 | 469 | 458 | 468 | 1,300 | 468 |
2016-04-15 | 460 | 460 | 460 | 460 | 200 | 460 |
2016-04-14 | 460 | 461 | 459 | 461 | 1,200 | 461 |
2016-04-13 | 456 | 465 | 456 | 458 | 2,600 | 458 |
2016-04-12 | 445 | 450 | 439 | 450 | 400 | 450 |
2016-04-11 | 450 | 450 | 443 | 443 | 200 | 443 |
2016-04-08 | 450 | 450 | 450 | 450 | 100 | 450 |
2016-04-07 | 464 | 466 | 443 | 443 | 1,000 | 443 |
2016-04-06 | 448 | 448 | 448 | 448 | 200 | 448 |
2016-04-05 | 434 | 448 | 433 | 448 | 2,100 | 448 |
2016-04-04 | 450 | 450 | 446 | 446 | 900 | 446 |
2016-04-01 | 465 | 466 | 443 | 443 | 2,600 | 443 |
2016-03-31 | 465 | 490 | 454 | 470 | 4,000 | 470 |
2016-03-30 | 453 | 454 | 453 | 454 | 200 | 454 |
2016-03-29 | 453 | 453 | 453 | 453 | 400 | 453 |
2016-03-28 | 452 | 452 | 452 | 452 | 600 | 452 |
2016-03-25 | 452 | 452 | 439 | 450 | 1,100 | 450 |
2016-03-24 | 444 | 452 | 444 | 452 | 400 | 452 |
2016-03-23 | 450 | 450 | 450 | 450 | 800 | 450 |
2016-03-22 | 438 | 450 | 438 | 450 | 1,400 | 450 |
2016-03-18 | 432 | 438 | 431 | 438 | 3,600 | 438 |
2016-03-17 | 435 | 437 | 431 | 431 | 2,900 | 431 |
2016-03-16 | 437 | 437 | 435 | 435 | 400 | 435 |
2016-03-15 | 437 | 437 | 434 | 436 | 700 | 436 |
2016-03-14 | 437 | 439 | 437 | 437 | 500 | 437 |
2016-03-11 | 426 | 440 | 426 | 440 | 2,600 | 440 |
2016-03-10 | 426 | 442 | 426 | 428 | 1,400 | 428 |
2016-03-09 | 438 | 440 | 423 | 440 | 1,000 | 440 |
2016-03-08 | 434 | 435 | 430 | 431 | 1,200 | 431 |
2016-03-07 | 435 | 450 | 434 | 434 | 3,100 | 434 |
2016-03-04 | 433 | 436 | 433 | 433 | 1,100 | 433 |
2016-03-03 | 431 | 440 | 431 | 439 | 800 | 439 |
2016-03-02 | 433 | 435 | 430 | 430 | 1,400 | 430 |
2016-03-01 | 436 | 436 | 435 | 435 | 400 | 435 |
2016-02-29 | 450 | 450 | 418 | 435 | 3,400 | 435 |
2016-02-26 | 455 | 455 | 453 | 453 | 1,000 | 453 |
2016-02-25 | 453 | 453 | 453 | 453 | 300 | 453 |
2016-02-24 | 430 | 438 | 428 | 438 | 600 | 438 |
2016-02-23 | 424 | 432 | 424 | 428 | 2,300 | 428 |
2016-02-22 | 441 | 441 | 440 | 440 | 300 | 440 |
2016-02-19 | 445 | 449 | 435 | 449 | 600 | 449 |
2016-02-18 | 459 | 466 | 442 | 458 | 700 | 458 |
2016-02-17 | 457 | 457 | 457 | 457 | 100 | 457 |
2016-02-16 | 445 | 455 | 441 | 455 | 700 | 455 |
2016-02-15 | 450 | 450 | 445 | 445 | 1,200 | 445 |
2016-02-12 | 460 | 460 | 450 | 450 | 2,600 | 450 |
2016-02-10 | 456 | 472 | 454 | 454 | 400 | 454 |
2016-02-09 | 474 | 486 | 450 | 472 | 2,000 | 472 |
2016-02-08 | 463 | 470 | 460 | 470 | 500 | 470 |
2016-02-05 | 487 | 487 | 471 | 487 | 1,900 | 487 |
2016-02-04 | 525 | 525 | 507 | 509 | 2,100 | 509 |
2016-02-03 | 483 | 519 | 478 | 505 | 5,800 | 505 |
2016-02-02 | 478 | 484 | 467 | 483 | 1,700 | 483 |
2016-02-01 | 439 | 480 | 439 | 478 | 5,700 | 478 |
2016-01-29 | 440 | 440 | 430 | 437 | 4,900 | 437 |
2016-01-28 | 450 | 450 | 437 | 439 | 9,000 | 439 |
2016-01-27 | 452 | 459 | 450 | 455 | 2,300 | 455 |
2016-01-26 | 443 | 460 | 439 | 460 | 6,200 | 460 |
2016-01-25 | 469 | 469 | 464 | 467 | 1,500 | 467 |
2016-01-22 | 469 | 469 | 452 | 463 | 3,700 | 463 |
2016-01-21 | 436 | 474 | 436 | 469 | 4,600 | 469 |
2016-01-20 | 500 | 500 | 450 | 460 | 9,800 | 460 |
2016-01-19 | 501 | 501 | 496 | 500 | 1,500 | 500 |
2016-01-18 | 485 | 500 | 480 | 500 | 3,300 | 500 |
2016-01-15 | 491 | 515 | 487 | 515 | 5,200 | 515 |
2016-01-14 | 523 | 523 | 476 | 511 | 14,000 | 511 |
2016-01-13 | 548 | 548 | 502 | 529 | 7,400 | 529 |
2016-01-12 | 540 | 583 | 525 | 548 | 16,700 | 548 |
2016-01-08 | 500 | 510 | 500 | 510 | 6,600 | 510 |
2016-01-07 | 500 | 505 | 491 | 501 | 11,900 | 501 |
2016-01-06 | 495 | 504 | 492 | 500 | 5,200 | 500 |
2016-01-05 | 490 | 499 | 485 | 493 | 7,700 | 493 |
2016-01-04 | 500 | 500 | 488 | 499 | 6,200 | 499 |
分割・併合履歴 : なし