3550 (株)スタジオアタオ 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 | 4,750 | 4,990 | 4,685 | 4,740 | 168,300 | 790 |
| 2016-12-29 | 4,625 | 4,845 | 4,585 | 4,785 | 157,600 | 797.50 |
| 2016-12-28 | 4,680 | 4,860 | 4,520 | 4,555 | 146,400 | 759.17 |
| 2016-12-27 | 4,560 | 4,980 | 4,450 | 4,645 | 358,300 | 774.17 |
| 2016-12-26 | 4,115 | 4,675 | 4,070 | 4,510 | 218,000 | 751.67 |
| 2016-12-22 | 3,865 | 4,050 | 3,865 | 3,975 | 39,200 | 662.50 |
| 2016-12-21 | 4,075 | 4,150 | 3,845 | 3,875 | 73,700 | 645.83 |
| 2016-12-20 | 4,200 | 4,320 | 4,050 | 4,050 | 76,900 | 675 |
| 2016-12-19 | 4,115 | 4,210 | 4,035 | 4,155 | 63,400 | 692.50 |
| 2016-12-16 | 4,080 | 4,140 | 3,940 | 4,035 | 62,200 | 672.50 |
| 2016-12-15 | 4,350 | 4,355 | 3,980 | 4,060 | 170,600 | 676.67 |
| 2016-12-14 | 3,980 | 4,440 | 3,900 | 4,215 | 277,000 | 702.50 |
| 2016-12-13 | 3,845 | 4,040 | 3,770 | 3,930 | 106,900 | 655 |
| 2016-12-12 | 3,625 | 3,820 | 3,600 | 3,705 | 40,700 | 617.50 |
| 2016-12-09 | 3,755 | 3,880 | 3,590 | 3,640 | 79,900 | 606.67 |
| 2016-12-08 | 3,900 | 3,975 | 3,765 | 3,780 | 45,700 | 630 |
| 2016-12-07 | 4,025 | 4,030 | 3,830 | 3,895 | 90,100 | 649.17 |
| 2016-12-06 | 3,785 | 4,175 | 3,630 | 3,960 | 284,000 | 660 |
| 2016-12-05 | 3,935 | 4,055 | 3,690 | 3,715 | 146,300 | 619.17 |
| 2016-12-02 | 3,900 | 4,570 | 3,770 | 4,005 | 875,300 | 667.50 |
| 2016-12-01 | 3,555 | 4,285 | 3,540 | 3,870 | 512,300 | 645 |
| 2016-11-30 | 3,640 | 3,680 | 3,460 | 3,585 | 229,500 | 597.50 |
| 2016-11-29 | 3,810 | 4,145 | 3,405 | 3,570 | 1,821,300 | 595 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-08-29]1株→3株
