1. HOME >
  2. 株価時系列 >
  3. 3545 >
  4. 2016年

3545 (株)デファクトスタンダード 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
2016-12-301,3611,3671,3401,35412,700677
2016-12-291,3931,3931,3591,36116,200680.50
2016-12-281,3571,3891,3571,38914,500694.50
2016-12-271,3501,3681,3351,35858,400679
2016-12-261,3601,3741,3351,34837,000674
2016-12-221,3811,4041,3721,38024,200690
2016-12-211,4001,4051,3851,39915,700699.50
2016-12-201,3961,4041,3901,40212,100701
2016-12-191,4251,4251,4001,40213,300701
2016-12-161,4101,4301,4101,42013,000710
2016-12-151,4051,4351,3951,42830,900714
2016-12-141,4401,4401,4101,43513,100717.50
2016-12-131,4191,4441,4181,43041,200715
2016-12-121,3981,4241,3931,40016,600700
2016-12-091,3701,4001,3521,39019,500695
2016-12-081,4411,4501,3871,39025,800695
2016-12-071,4361,4581,4361,44111,100720.50
2016-12-061,4251,4601,4251,43615,300718
2016-12-051,4271,4501,4231,43217,500716
2016-12-021,4231,4341,4211,42115,800710.50
2016-12-011,4311,4431,4211,42417,600712
2016-11-301,4201,4301,4201,4259,400712.50
2016-11-291,4221,4251,4201,42010,600710
2016-11-281,4111,4351,4111,42710,400713.50
2016-11-251,4251,4471,4101,42820,000714
2016-11-241,4691,4701,4111,43233,400716
2016-11-221,4001,4481,3931,43035,200715
2016-11-211,4001,4171,3981,40835,800704
2016-11-181,4281,4341,4051,40733,500703.50
2016-11-171,4501,4731,4151,41842,300709
2016-11-161,3941,4551,3661,44444,300722
2016-11-151,3411,3681,3351,36529,200682.50
2016-11-141,3301,3461,3251,33415,000667
2016-11-111,3601,3601,3041,31838,500659
2016-11-101,3551,4051,3491,35033,600675
2016-11-091,4501,4531,2451,32695,000663
2016-11-081,4441,4541,4371,44028,700720
2016-11-071,4351,4751,4351,43635,400718
2016-11-041,5001,5001,4411,44665,600723
2016-11-021,5401,5671,4941,50387,300751.50
2016-11-011,6281,6361,5621,57854,000789
2016-10-311,6391,6461,6261,63132,400815.50
2016-10-281,6101,6501,6101,62696,900813
2016-10-271,7991,7991,6121,632225,400816
2016-10-261,7501,7891,7291,75683,100878
2016-10-251,7501,7731,7211,75966,900879.50
2016-10-241,7561,7791,6751,74672,700873
2016-10-211,7851,7851,7401,75445,900877
2016-10-201,7871,8201,7101,762135,500881
2016-10-191,7211,7811,7071,78181,400890.50
2016-10-181,6851,7401,6681,72757,400863.50
2016-10-171,7101,7101,6451,66345,200831.50
2016-10-141,7411,7431,6911,69541,700847.50
2016-10-131,7421,7711,6801,732126,500866
2016-10-121,6561,7601,5841,735166,500867.50
2016-10-111,6851,7561,6681,689222,000844.50
2016-10-071,6421,6701,6181,65695,100828
2016-10-061,6091,6361,5781,60660,500803
2016-10-051,5851,5941,5521,59037,400795
2016-10-041,6061,6191,5371,58552,300792.50
2016-10-031,6201,6351,5901,60651,500803
2016-09-301,6181,6281,5881,59138,700795.50
2016-09-291,6231,6601,6101,61846,400809
2016-09-281,7001,7101,6201,632108,400816
2016-09-271,5411,6651,5241,660148,500830
2016-09-261,5401,5711,5301,55553,200777.50
2016-09-231,5421,5801,5151,57294,400786
2016-09-211,5621,5791,5351,54250,600771
2016-09-201,5991,6421,5711,57560,200787.50
2016-09-161,5611,6281,5231,58391,600791.50
2016-09-151,6401,6741,5601,561163,100780.50
2016-09-141,6651,6951,6301,659129,300829.50
2016-09-131,7511,7731,6901,695135,900847.50
2016-09-121,6951,7871,6761,787185,300893.50
2016-09-091,6701,7291,6611,721133,000860.50
2016-09-081,7191,7291,6551,668184,900834
2016-09-071,7811,8181,7061,708369,400854
2016-09-061,7101,7951,6701,706332,000853
2016-09-051,8411,8601,7221,750394,000875
2016-09-021,9502,0001,8451,860456,500930
2016-09-012,2502,2801,9862,0001,349,1001,000
2016-08-312,3002,3801,9542,1103,107,3001,055

分割・併合履歴 ： [2018-03-13]1株→2株