3467 アグレ都市デザイン(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	1,091	1,096	1,088	1,091	8,100	545.50
2016-12-29	1,098	1,116	1,098	1,099	21,300	549.50
2016-12-28	1,082	1,098	1,076	1,098	9,300	549
2016-12-27	1,060	1,083	1,060	1,082	11,700	541
2016-12-26	1,055	1,060	1,034	1,041	8,800	520.50
2016-12-22	1,068	1,068	1,027	1,032	18,600	516
2016-12-21	1,092	1,092	1,041	1,046	20,400	523
2016-12-20	1,116	1,119	1,070	1,091	27,100	545.50
2016-12-19	1,098	1,140	1,058	1,116	61,200	558
2016-12-16	1,000	1,070	1,000	1,068	89,800	534
2016-12-15	956	980	956	961	10,300	480.50
2016-12-14	975	979	956	968	15,900	484
2016-12-13	956	975	950	975	8,600	487.50
2016-12-12	956	960	944	953	25,300	476.50
2016-12-09	935	948	933	948	8,200	474
2016-12-08	945	945	924	937	12,000	468.50
2016-12-07	958	958	937	939	12,200	469.50
2016-12-06	965	965	947	957	6,700	478.50
2016-12-05	972	972	941	958	10,000	479
2016-12-02	963	969	954	955	5,000	477.50
2016-12-01	983	994	965	965	8,200	482.50
2016-11-30	972	984	960	984	15,300	492
2016-11-29	975	980	969	975	10,200	487.50
2016-11-28	985	1,006	960	970	18,600	485
2016-11-25	955	1,020	941	970	68,800	485
2016-11-24	912	920	911	911	4,400	455.50
2016-11-22	928	928	910	910	9,600	455
2016-11-21	910	929	907	907	7,900	453.50
2016-11-18	906	912	905	907	14,200	453.50
2016-11-17	880	905	879	904	9,300	452
2016-11-16	879	891	879	888	9,200	444
2016-11-15	893	893	880	887	12,600	443.50
2016-11-14	896	897	888	893	5,700	446.50
2016-11-11	893	899	887	899	6,600	449.50
2016-11-10	890	895	887	887	9,800	443.50
2016-11-09	903	906	850	861	25,000	430.50
2016-11-08	909	925	903	903	9,700	451.50
2016-11-07	921	928	900	916	14,800	458
2016-11-04	891	899	891	891	4,600	445.50
2016-11-02	911	911	894	895	12,400	447.50
2016-11-01	907	916	886	912	6,000	456
2016-10-31	920	920	901	912	5,200	456
2016-10-28	915	921	913	921	13,500	460.50
2016-10-27	925	925	912	912	5,000	456
2016-10-26	921	925	915	917	10,500	458.50
2016-10-25	938	938	920	922	4,600	461
2016-10-24	935	938	920	923	6,900	461.50
2016-10-21	916	944	915	925	14,900	462.50
2016-10-20	900	918	891	915	11,500	457.50
2016-10-19	918	918	890	900	11,400	450
2016-10-18	934	934	902	907	17,100	453.50
2016-10-17	949	949	921	926	64,900	463
2016-10-14	840	988	840	891	117,900	445.50
2016-10-13	836	847	831	838	3,100	419
2016-10-12	841	841	830	835	8,200	417.50
2016-10-11	841	852	841	841	3,100	420.50
2016-10-07	849	849	841	843	1,300	421.50
2016-10-06	849	853	849	849	1,000	424.50
2016-10-05	850	857	841	849	10,600	424.50
2016-10-04	855	856	846	855	5,900	427.50
2016-10-03	871	871	852	855	5,200	427.50
2016-09-30	871	871	850	856	8,400	428
2016-09-29	878	878	850	866	9,500	433
2016-09-28	876	884	863	863	3,400	431.50
2016-09-27	2,639	2,639	2,615	2,621	2,900	436.83
2016-09-26	2,544	2,600	2,544	2,600	4,100	433.33
2016-09-23	2,511	2,576	2,511	2,570	4,600	428.33
2016-09-21	2,569	2,569	2,471	2,530	7,400	421.67
2016-09-20	2,562	2,570	2,517	2,569	3,000	428.17
2016-09-16	2,540	2,562	2,530	2,562	1,500	427
2016-09-15	2,530	2,560	2,530	2,545	600	424.17
2016-09-14	2,547	2,569	2,521	2,560	2,200	426.67
2016-09-13	2,560	2,569	2,500	2,533	1,900	422.17
2016-09-12	2,560	2,588	2,540	2,574	4,000	429
2016-09-09	2,565	2,590	2,542	2,589	3,000	431.50
2016-09-08	2,560	2,568	2,460	2,564	9,300	427.33
2016-09-07	2,592	2,592	2,551	2,551	1,300	425.17
2016-09-06	2,527	2,596	2,526	2,596	1,300	432.67
2016-09-05	2,558	2,570	2,527	2,527	1,800	421.17
2016-09-02	2,580	2,580	2,533	2,557	1,300	426.17
2016-09-01	2,560	2,580	2,540	2,580	3,500	430
2016-08-31	2,566	2,580	2,540	2,560	1,400	426.67
2016-08-30	2,590	2,591	2,554	2,566	1,500	427.67
2016-08-29	2,585	2,585	2,535	2,545	1,200	424.17
2016-08-26	2,559	2,599	2,510	2,535	1,900	422.50
2016-08-25	2,566	2,566	2,550	2,550	1,700	425
2016-08-24	2,598	2,598	2,566	2,566	600	427.67
2016-08-23	2,564	2,564	2,514	2,550	1,500	425
2016-08-22	2,480	2,619	2,480	2,564	4,000	427.33
2016-08-19	2,507	2,559	2,470	2,522	11,200	420.33
2016-08-18	2,600	2,609	2,555	2,607	6,200	434.50
2016-08-17	2,615	2,624	2,598	2,608	5,700	434.67
2016-08-16	2,650	2,670	2,612	2,650	6,600	441.67
2016-08-15	2,716	2,716	2,679	2,679	600	446.50
2016-08-12	2,730	2,749	2,640	2,694	5,800	449
2016-08-10	2,726	2,754	2,725	2,745	2,600	457.50
2016-08-09	2,780	2,780	2,719	2,725	4,200	454.17
2016-08-08	2,790	2,790	2,760	2,780	9,500	463.33
2016-08-05	2,671	2,870	2,671	2,714	21,600	452.33
2016-08-04	2,640	2,669	2,620	2,630	1,300	438.33
2016-08-03	2,630	2,675	2,624	2,624	1,500	437.33
2016-08-02	2,640	2,689	2,640	2,668	1,400	444.67
2016-08-01	2,630	2,670	2,620	2,670	3,800	445
2016-07-29	2,693	2,693	2,588	2,637	4,700	439.50
2016-07-28	2,667	2,667	2,616	2,659	1,400	443.17
2016-07-27	2,624	2,679	2,624	2,666	3,200	444.33
2016-07-26	2,621	2,648	2,600	2,648	5,100	441.33
2016-07-25	2,621	2,716	2,621	2,657	3,600	442.83
2016-07-22	2,642	2,668	2,615	2,659	7,500	443.17
2016-07-21	2,725	2,725	2,630	2,700	4,400	450
2016-07-20	2,713	2,740	2,706	2,725	3,700	454.17
2016-07-19	2,799	2,799	2,701	2,776	6,900	462.67
2016-07-15	2,760	2,798	2,747	2,797	4,000	466.17
2016-07-14	2,810	2,850	2,760	2,760	6,100	460
2016-07-13	2,793	2,859	2,750	2,798	11,900	466.33
2016-07-12	2,780	2,840	2,780	2,811	5,700	468.50
2016-07-11	2,840	2,840	2,770	2,780	4,200	463.33
2016-07-08	2,770	2,800	2,699	2,800	5,000	466.67
2016-07-07	2,864	2,874	2,762	2,770	3,100	461.67
2016-07-06	2,839	2,849	2,735	2,814	8,000	469
2016-07-05	2,899	2,926	2,854	2,870	12,900	478.33
2016-07-04	2,833	2,897	2,833	2,890	11,500	481.67
2016-07-01	2,822	2,850	2,799	2,833	7,100	472.17
2016-06-30	2,750	2,819	2,711	2,810	9,300	468.33
2016-06-29	2,710	2,776	2,685	2,739	18,200	456.50
2016-06-28	2,651	2,745	2,610	2,680	9,100	446.67
2016-06-27	2,777	2,820	2,710	2,749	9,900	458.17
2016-06-24	2,841	2,846	2,500	2,750	39,200	458.33
2016-06-23	2,792	2,862	2,791	2,805	5,600	467.50
2016-06-22	2,975	2,985	2,780	2,791	21,500	465.17
2016-06-21	2,865	3,080	2,811	3,010	20,100	501.67
2016-06-20	2,741	2,860	2,741	2,860	8,400	476.67
2016-06-17	2,780	2,900	2,700	2,741	22,100	456.83
2016-06-16	2,841	2,897	2,610	2,770	28,500	461.67
2016-06-15	2,762	2,850	2,700	2,840	32,700	473.33
2016-06-14	2,929	2,980	2,779	2,812	30,800	468.67
2016-06-13	2,990	3,035	2,929	2,981	25,600	496.83
2016-06-10	3,105	3,175	2,980	3,080	21,500	513.33
2016-06-09	3,250	3,325	3,100	3,130	37,600	521.67
2016-06-08	3,090	3,250	2,970	3,220	54,000	536.67
2016-06-07	2,879	3,090	2,869	3,050	59,600	508.33
2016-06-06	2,745	2,879	2,745	2,879	34,400	479.83
2016-06-03	2,686	2,755	2,686	2,755	9,700	459.17
2016-06-02	2,660	2,699	2,652	2,658	6,200	443
2016-06-01	2,725	2,730	2,645	2,652	13,700	442
2016-05-31	2,719	2,719	2,661	2,710	3,800	451.67
2016-05-30	2,692	2,739	2,692	2,719	5,300	453.17
2016-05-27	2,695	2,723	2,655	2,690	8,300	448.33
2016-05-26	2,692	2,698	2,625	2,680	5,500	446.67
2016-05-25	2,738	2,790	2,650	2,668	13,800	444.67
2016-05-24	2,744	2,750	2,700	2,738	8,800	456.33
2016-05-23	2,749	2,795	2,670	2,750	13,000	458.33
2016-05-20	2,580	2,727	2,572	2,725	9,600	454.17
2016-05-19	2,555	2,618	2,555	2,602	3,400	433.67
2016-05-18	2,600	2,600	2,510	2,590	10,600	431.67
2016-05-17	2,652	2,659	2,600	2,650	6,300	441.67
2016-05-16	2,711	2,795	2,552	2,702	23,100	450.33
2016-05-13	2,660	2,669	2,618	2,668	8,400	444.67
2016-05-12	2,609	2,709	2,609	2,650	7,600	441.67
2016-05-11	2,704	2,705	2,600	2,600	14,800	433.33
2016-05-10	2,870	2,870	2,696	2,696	37,800	449.33
2016-05-09	2,730	2,730	2,566	2,720	23,700	453.33
2016-05-06	2,740	2,741	2,690	2,695	12,100	449.17
2016-05-02	2,600	2,700	2,540	2,663	24,000	443.83
2016-04-28	2,493	2,680	2,415	2,662	38,500	443.67
2016-04-27	2,380	2,465	2,360	2,460	7,900	410
2016-04-26	2,400	2,446	2,317	2,380	12,000	396.67
2016-04-25	2,370	2,386	2,340	2,386	5,300	397.67
2016-04-22	2,270	2,349	2,238	2,320	8,000	386.67
2016-04-21	2,290	2,290	2,236	2,258	6,300	376.33
2016-04-20	2,245	2,289	2,239	2,240	4,700	373.33
2016-04-19	2,311	2,311	2,271	2,273	3,100	378.83
2016-04-18	2,271	2,303	2,222	2,261	3,600	376.83
2016-04-15	2,385	2,485	2,317	2,317	4,300	386.17
2016-04-14	2,379	2,426	2,325	2,385	5,200	397.50
2016-04-13	2,380	2,455	2,352	2,378	5,100	396.33
2016-04-12	2,375	2,473	2,353	2,380	6,200	396.67
2016-04-11	2,312	2,378	2,268	2,378	4,300	396.33
2016-04-08	2,230	2,303	2,219	2,262	7,500	377
2016-04-07	2,214	2,330	2,206	2,300	8,300	383.33
2016-04-06	2,237	2,339	2,228	2,264	12,700	377.33
2016-04-05	2,431	2,471	2,232	2,320	23,300	386.67
2016-04-04	2,574	2,574	2,423	2,471	18,000	411.83
2016-04-01	2,749	2,750	2,536	2,574	28,200	429
2016-03-31	2,600	2,680	2,531	2,649	33,000	441.50
2016-03-30	2,639	2,729	2,622	2,640	30,700	440
2016-03-29	2,607	2,690	2,607	2,620	31,000	436.67
2016-03-28	2,797	2,799	2,656	2,673	36,400	445.50
2016-03-25	2,807	2,890	2,758	2,800	65,000	466.67
2016-03-24	2,890	2,963	2,675	2,707	192,400	451.17
2016-03-23	2,716	3,070	2,661	2,939	480,200	489.83
2016-03-22	2,800	3,005	2,566	2,566	249,600	427.67
2016-03-18	3,505	3,700	2,805	2,825	862,101	470.83

分割・併合履歴： [2017-12-27]1株→2株 [2016-09-28]1株→3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