3548 (株)バロックジャパンリミテッド 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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,270 | 1,272 | 1,254 | 1,271 | 183,900 | 1,271 |
| 2016-12-29 | 1,255 | 1,285 | 1,249 | 1,249 | 877,500 | 1,249 |
| 2016-12-28 | 1,265 | 1,271 | 1,249 | 1,267 | 291,200 | 1,267 |
| 2016-12-27 | 1,270 | 1,273 | 1,241 | 1,255 | 232,000 | 1,255 |
| 2016-12-26 | 1,256 | 1,276 | 1,246 | 1,271 | 334,700 | 1,271 |
| 2016-12-22 | 1,212 | 1,266 | 1,212 | 1,253 | 290,000 | 1,253 |
| 2016-12-21 | 1,213 | 1,215 | 1,208 | 1,212 | 162,500 | 1,212 |
| 2016-12-20 | 1,206 | 1,217 | 1,206 | 1,213 | 114,200 | 1,213 |
| 2016-12-19 | 1,225 | 1,228 | 1,207 | 1,211 | 255,500 | 1,211 |
| 2016-12-16 | 1,269 | 1,284 | 1,250 | 1,250 | 246,500 | 1,250 |
| 2016-12-15 | 1,214 | 1,218 | 1,198 | 1,204 | 260,400 | 1,204 |
| 2016-12-14 | 1,280 | 1,285 | 1,212 | 1,224 | 469,600 | 1,224 |
| 2016-12-13 | 1,296 | 1,314 | 1,279 | 1,296 | 225,400 | 1,296 |
| 2016-12-12 | 1,322 | 1,345 | 1,294 | 1,303 | 193,400 | 1,303 |
| 2016-12-09 | 1,345 | 1,372 | 1,339 | 1,359 | 151,700 | 1,359 |
| 2016-12-08 | 1,387 | 1,390 | 1,331 | 1,373 | 219,000 | 1,373 |
| 2016-12-07 | 1,426 | 1,430 | 1,387 | 1,404 | 113,300 | 1,404 |
| 2016-12-06 | 1,440 | 1,451 | 1,415 | 1,447 | 82,600 | 1,447 |
| 2016-12-05 | 1,450 | 1,454 | 1,430 | 1,446 | 116,200 | 1,446 |
| 2016-12-02 | 1,419 | 1,446 | 1,408 | 1,439 | 100,200 | 1,439 |
| 2016-12-01 | 1,430 | 1,445 | 1,400 | 1,426 | 141,000 | 1,426 |
| 2016-11-30 | 1,460 | 1,477 | 1,412 | 1,447 | 132,100 | 1,447 |
| 2016-11-29 | 1,384 | 1,466 | 1,376 | 1,463 | 209,600 | 1,463 |
| 2016-11-28 | 1,310 | 1,387 | 1,310 | 1,386 | 131,400 | 1,386 |
| 2016-11-25 | 1,326 | 1,338 | 1,301 | 1,308 | 102,600 | 1,308 |
| 2016-11-24 | 1,355 | 1,368 | 1,336 | 1,337 | 92,100 | 1,337 |
| 2016-11-22 | 1,358 | 1,372 | 1,342 | 1,355 | 70,500 | 1,355 |
| 2016-11-21 | 1,390 | 1,393 | 1,360 | 1,365 | 83,100 | 1,365 |
| 2016-11-18 | 1,430 | 1,432 | 1,380 | 1,388 | 116,200 | 1,388 |
| 2016-11-17 | 1,356 | 1,425 | 1,355 | 1,415 | 168,600 | 1,415 |
| 2016-11-16 | 1,300 | 1,356 | 1,290 | 1,345 | 199,800 | 1,345 |
| 2016-11-15 | 1,355 | 1,363 | 1,311 | 1,317 | 186,500 | 1,317 |
| 2016-11-14 | 1,359 | 1,370 | 1,350 | 1,356 | 226,300 | 1,356 |
| 2016-11-11 | 1,410 | 1,428 | 1,356 | 1,369 | 194,400 | 1,369 |
| 2016-11-10 | 1,480 | 1,490 | 1,397 | 1,430 | 223,900 | 1,430 |
| 2016-11-09 | 1,520 | 1,541 | 1,400 | 1,425 | 255,100 | 1,425 |
| 2016-11-08 | 1,531 | 1,550 | 1,501 | 1,541 | 273,200 | 1,541 |
| 2016-11-07 | 1,650 | 1,663 | 1,550 | 1,550 | 273,400 | 1,550 |
| 2016-11-04 | 1,666 | 1,680 | 1,646 | 1,650 | 172,800 | 1,650 |
| 2016-11-02 | 1,652 | 1,727 | 1,645 | 1,706 | 575,600 | 1,706 |
| 2016-11-01 | 1,900 | 1,903 | 1,705 | 1,710 | 3,930,600 | 1,710 |
分割・併合履歴 ： なし
