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
2016-12-30875876870876800876
2016-12-29885885885885300885
2016-12-28878878878878100878
2016-12-27873885873885400885
2016-12-268648758638751,600875
2016-12-22880889880889700889
2016-12-21889889889889100889
2016-12-208878908878901,000890
2016-12-198868878658871,400887
2016-12-16869869865865500865
2016-12-15903903873873800873
2016-12-148609048609002,700900
2016-12-13860860860860300860
2016-12-128608608548601,100860
2016-12-099009008548813,500881
2016-12-08930930910910400910
2016-12-079109309109301,300930
2016-12-06940940940940300940
2016-12-05932970932970300970
2016-12-029649649539531,000953
2016-12-019799959609602,000960
2016-11-30967994965994500994
2016-11-291,0001,0329759752,000975
2016-11-289809809799801,300980
2016-11-251,0351,0359739732,200973
2016-11-241,0101,0209759753,200975
2016-11-229509919509912,200991
2016-11-219059459059402,500940
2016-11-188958988908982,600898
2016-11-178438808408801,400880
2016-11-168408458308402,600840
2016-11-158358458018407,700840
2016-11-146957006767001,900700
2016-11-11730730710710900710
2016-11-10736736735735200735
2016-11-097377377307302,000730
2016-11-077367367337361,000736
2016-11-04755755751751600751
2016-11-027567597557551,000755
2016-11-017607607207571,300757
2016-10-31775775775775300775
2016-10-28774775765775400775
2016-10-27763774763774400774
2016-10-26752761752761500761
2016-10-257607667597661,300766
2016-10-24755764755756700756
2016-10-21755756755756500756
2016-10-20764772761761900761
2016-10-19768768765765900765
2016-10-177817887707881,800788
2016-10-137637647607621,000762
2016-10-127677677567571,100757
2016-10-11775775767767500767
2016-10-077807807657651,500765
2016-10-06778783778783600783
2016-10-05777790777790700790
2016-10-04777777776776700776
2016-10-03778782776776800776
2016-09-30780780780780200780
2016-09-297777807767792,600779
2016-09-287807847767771,300777
2016-09-277977987827981,300798
2016-09-26788798788798500798
2016-09-237587877577871,200787
2016-09-21771771761761600761
2016-09-207767787727721,800772
2016-09-168008097858092,100809
2016-09-15812812780780900780
2016-09-147557907557901,100790
2016-09-137807807557551,300755
2016-09-12770780766780700780
2016-09-097608007608001,700800
2016-09-08769780761770900770
2016-09-07808808770776800776
2016-09-0683884075380811,100808
2016-09-059089088538532,000853
2016-09-019019108809101,900910
2016-08-31929929901909800909
2016-08-309179259009023,300902
2016-08-299479479089452,200945
2016-08-269459458999202,200920
2016-08-259099509009454,300945
2016-08-249009008408792,900879
2016-08-238959008609002,100900
2016-08-221,0061,00687190911,400909
2016-08-191,1501,2201,0081,00821,4001,008
2016-08-181,0331,3051,0001,30031,6001,300
2016-08-178581,0058581,0059,8001,005
2016-08-168508558268553,100855
2016-08-158168438168432,400843
2016-08-127798257798151,800815
2016-08-10769770769770600770
2016-08-097207517187511,300751
2016-08-08753755749750700750
2016-08-057547577537531,000753
2016-08-047707717557551,100755
2016-08-037407707357702,000770
2016-08-027257397257391,000739
2016-08-01718720718720500720
2016-07-297067197067191,100719
2016-07-287057197047051,000705
2016-07-277067207037201,300720
2016-07-267137157067061,600706
2016-07-257507507137131,400713
2016-07-227237357117112,000711
2016-07-217707707227234,700723
2016-07-208058117717747,900774
2016-07-1976077070177020,800770
2016-07-1558068057967014,500670
2016-07-146026055715802,900580
2016-07-136006025986022,000602
2016-07-125906095905953,700595
2016-07-116256255856003,700600
2016-07-085995995955951,600595
2016-07-076146146066133,800613
2016-07-066396395856047,100604
2016-07-056806806506603,100660
2016-07-046947006806805,100680
2016-07-016896996606898,600689
2016-06-306937006856894,800689
2016-06-296896996526776,900677
2016-06-2861067261065012,800650
2016-06-275906005805992,400599
2016-06-246006005435706,600570
2016-06-235755945605948,400594
2016-06-2258059456157513,100575
2016-06-2153759050956010,300560
2016-06-2050855550852729,100527
2016-06-175095095005085,000508
2016-06-164995014904904,400490
2016-06-154835004834971,100497
2016-06-144994994814852,500485
2016-06-134995004905005,600500
2016-06-10480485480485900485
2016-06-094734784734781,600478
2016-06-084894894724811,800481
2016-06-074814864684865,300486
2016-06-06487498487498500498
2016-06-03490490490490100490
2016-06-02493493490490300490
2016-06-01493493493493100493
2016-05-314995014914932,600493
2016-05-304955004915002,100500
2016-05-27498498495495400495
2016-05-26499499499499100499
2016-05-25500500492498700498
2016-05-244925004925001,100500
2016-05-234984994924921,900492
2016-05-204964994864861,300486
2016-05-194824954824841,000484
2016-05-18488488488488200488
2016-05-175015014974992,100499
2016-05-164805104785074,600507
2016-05-13472478470478600478
2016-05-124734784714771,000477
2016-05-114724824724821,000482
2016-05-10472488468488600488
2016-05-09477480477480300480
2016-05-06485485485485100485
2016-05-02476476476476100476
2016-04-284714714654651,700465
2016-04-274904904644641,500464
2016-04-265165204904901,800490
2016-04-255305305045245,300524
2016-04-225045074925053,200505
2016-04-214865004865001,100500
2016-04-205025094694904,500490
2016-04-194705104675108,300510
2016-04-184684694584681,300468
2016-04-15460460460460200460
2016-04-144604614594611,200461
2016-04-134564654564582,600458
2016-04-12445450439450400450
2016-04-11450450443443200443
2016-04-08450450450450100450
2016-04-074644664434431,000443
2016-04-06448448448448200448
2016-04-054344484334482,100448
2016-04-04450450446446900446
2016-04-014654664434432,600443
2016-03-314654904544704,000470
2016-03-30453454453454200454
2016-03-29453453453453400453
2016-03-28452452452452600452
2016-03-254524524394501,100450
2016-03-24444452444452400452
2016-03-23450450450450800450
2016-03-224384504384501,400450
2016-03-184324384314383,600438
2016-03-174354374314312,900431
2016-03-16437437435435400435
2016-03-15437437434436700436
2016-03-14437439437437500437
2016-03-114264404264402,600440
2016-03-104264424264281,400428
2016-03-094384404234401,000440
2016-03-084344354304311,200431
2016-03-074354504344343,100434
2016-03-044334364334331,100433
2016-03-03431440431439800439
2016-03-024334354304301,400430
2016-03-01436436435435400435
2016-02-294504504184353,400435
2016-02-264554554534531,000453
2016-02-25453453453453300453
2016-02-24430438428438600438
2016-02-234244324244282,300428
2016-02-22441441440440300440
2016-02-19445449435449600449
2016-02-18459466442458700458
2016-02-17457457457457100457
2016-02-16445455441455700455
2016-02-154504504454451,200445
2016-02-124604604504502,600450
2016-02-10456472454454400454
2016-02-094744864504722,000472
2016-02-08463470460470500470
2016-02-054874874714871,900487
2016-02-045255255075092,100509
2016-02-034835194785055,800505
2016-02-024784844674831,700483
2016-02-014394804394785,700478
2016-01-294404404304374,900437
2016-01-284504504374399,000439
2016-01-274524594504552,300455
2016-01-264434604394606,200460
2016-01-254694694644671,500467
2016-01-224694694524633,700463
2016-01-214364744364694,600469
2016-01-205005004504609,800460
2016-01-195015014965001,500500
2016-01-184855004805003,300500
2016-01-154915154875155,200515
2016-01-1452352347651114,000511
2016-01-135485485025297,400529
2016-01-1254058352554816,700548
2016-01-085005105005106,600510
2016-01-0750050549150111,900501
2016-01-064955044925005,200500
2016-01-054904994854937,700493
2016-01-045005004884996,200499

分割・併合履歴 : なし