1. HOME >
  2. 株価時系列 >
  3. 3628 >
  4. 2016年

3628 (株)データホライゾン 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
2016-12-301,5751,6021,5561,6028,000534
2016-12-291,5991,5991,5411,57714,600525.67
2016-12-281,5991,6111,5921,6037,800534.33
2016-12-271,5601,5751,5171,5598,000519.67
2016-12-261,6101,6131,4601,52024,700506.67
2016-12-221,6011,6171,5421,61316,500537.67
2016-12-211,6211,6501,6001,61115,300537
2016-12-201,5811,6401,5581,63722,100545.67
2016-12-191,5131,5991,5041,58122,800527
2016-12-161,4951,5511,4951,51226,200504
2016-12-151,3541,5331,3541,50158,600500.33
2016-12-141,3411,3701,3411,3546,700451.33
2016-12-131,3361,3651,3111,3644,000454.67
2016-12-121,3701,3701,3291,3416,300447
2016-12-091,3341,3581,3331,3517,400450.33
2016-12-081,3661,3661,3301,3588,800452.67
2016-12-071,3651,3691,3431,35410,200451.33
2016-12-061,3271,3651,2831,35315,800451
2016-12-051,2841,3291,2801,3206,200440
2016-12-021,2831,2901,2731,2804,800426.67
2016-12-011,3151,3201,2501,28016,600426.67
2016-11-301,3281,3281,3011,3045,100434.67
2016-11-291,3231,3411,3021,30617,000435.33
2016-11-281,2961,3591,2961,35916,500453
2016-11-251,3521,3561,2761,32620,900442
2016-11-241,4181,4181,3001,33040,300443.33
2016-11-221,4811,4811,3901,42621,700475.33
2016-11-211,4821,5091,4731,4818,800493.67
2016-11-181,4901,5261,4901,51118,700503.67
2016-11-171,5901,5961,4711,48220,100494
2016-11-161,5841,5841,4551,57564,300525
2016-11-151,5951,6001,5711,58138,000527
2016-11-141,5301,5981,5301,58050,400526.67
2016-11-111,3601,5571,3491,47860,600492.67
2016-11-101,2531,3621,2531,34925,000449.67
2016-11-091,2841,2891,2291,22928,700409.67
2016-11-081,2801,2811,2651,27518,500425
2016-11-071,2421,2791,2421,2798,400426.33
2016-11-041,2301,2451,2101,24012,500413.33
2016-11-021,2301,2451,2151,23510,000411.67
2016-11-011,2501,2651,2201,2407,800413.33
2016-10-311,2641,2641,2121,26014,300420
2016-10-281,2631,2651,2561,2652,800421.67
2016-10-271,2651,2701,2501,2573,000419
2016-10-261,2351,2541,2321,2542,700418
2016-10-251,2251,2341,2221,2343,700411.33
2016-10-241,2251,2311,2251,2252,900408.33
2016-10-211,2701,2801,2151,21517,000405
2016-10-201,2551,2781,2401,26120,500420.33
2016-10-191,2471,2471,2301,2333,500411
2016-10-171,2111,2381,2101,2201,300406.67
2016-10-131,2381,2431,2151,2195,200406.33
2016-10-121,2741,2741,2141,2357,300411.67
2016-10-111,2791,2791,2741,2741,000424.67
2016-10-071,2811,2811,2571,2593,900419.67
2016-10-061,2361,2791,2351,2791,900426.33
2016-10-051,2691,2691,2501,2595,100419.67
2016-10-041,2641,2751,2501,2706,800423.33
2016-10-031,2991,2991,2601,2739,900424.33
2016-09-301,2481,2901,2401,2898,700429.67
2016-09-291,2051,2971,1861,24658,500415.33
2016-09-281,1591,2001,1591,2003,800400
2016-09-271,1721,1901,1721,189500396.33
2016-09-261,2001,2001,1721,175500391.67
2016-09-231,2091,2091,2081,209600403
2016-09-211,1891,2001,1701,179800393
2016-09-201,1801,2001,1571,1745,400391.33
2016-09-161,1171,1801,1171,1802,700393.33
2016-09-151,1181,1251,1181,1251,400375
2016-09-141,1301,1401,1251,1328,000377.33
2016-09-131,1351,1481,1351,1401,200380
2016-09-121,1491,1501,1281,1384,200379.33
2016-09-091,1801,1801,1401,1508,300383.33
2016-09-081,1551,1551,1451,1541,900384.67
2016-09-071,1551,1601,1501,1504,100383.33
2016-09-061,1751,1751,1501,1671,600389
2016-09-051,1501,1801,1131,1504,100383.33
2016-09-021,0991,1291,0971,1294,200376.33
2016-09-011,1151,1331,0971,0982,900366
2016-08-311,1501,1591,0961,1158,400371.67
2016-08-301,1671,1671,1251,1302,200376.67
2016-08-291,1421,1691,1221,1375,200379
2016-08-261,1601,1601,1601,160200386.67
2016-08-251,1401,1501,1401,1411,000380.33
2016-08-241,1511,1741,1401,1402,400380
2016-08-231,1401,1901,1301,1625,400387.33
2016-08-221,1381,1741,1361,1702,100390
2016-08-191,1351,1701,1351,168700389.33
2016-08-181,2001,2201,1351,1358,200378.33
2016-08-171,1601,2001,1501,2005,000400
2016-08-161,1701,1901,1251,1905,200396.67
2016-08-151,1701,1991,1401,1593,900386.33
2016-08-121,1851,1891,1591,1894,600396.33
2016-08-101,1201,1881,1201,1681,700389.33
2016-08-091,1131,1281,1001,1201,400373.33
2016-08-081,1971,1981,1201,1203,700373.33
2016-08-051,1401,1671,0701,1673,500389
2016-08-041,1641,1741,1491,1504,900383.33
2016-08-031,0801,1421,0801,1345,400378
2016-08-021,0901,0901,0601,0702,700356.67
2016-08-019941,0799891,0703,500356.67
2016-07-291,0151,0221,0011,0134,300337.67
2016-07-281,0301,0311,0151,0153,000338.33
2016-07-271,0551,0571,0551,057200352.33
2016-07-261,1301,1301,0501,0645,400354.67
2016-07-251,1831,1831,1291,1513,800383.67
2016-07-221,1871,2001,1711,1803,900393.33
2016-07-211,2101,2201,1761,2049,200401.33
2016-07-201,1871,2131,1641,1987,400399.33
2016-07-191,1681,1901,1521,1834,300394.33
2016-07-151,1451,1751,1221,1752,800391.67
2016-07-141,1321,1701,1201,1703,200390
2016-07-131,1351,1661,1281,16210,200387.33
2016-07-121,1241,1241,0911,1202,700373.33
2016-07-111,0951,1241,0931,1124,400370.67
2016-07-081,0851,0901,0601,0764,700358.67
2016-07-071,0171,0791,0171,05510,900351.67
2016-07-061,0301,0301,0291,029200343
2016-07-051,0451,0591,0431,050900350
2016-07-041,0501,0601,0411,0533,100351
2016-07-011,0311,0501,0311,0461,400348.67
2016-06-301,0161,0401,0011,0032,100334.33
2016-06-291,0301,0451,0041,0371,200345.67
2016-06-289701,0289691,0273,500342.33
2016-06-2796098796098232,100327.33
2016-06-241,1151,11595099014,800330
2016-06-231,0431,1001,0161,1007,600366.67
2016-06-221,0601,0601,0081,0563,000352
2016-06-211,0561,0561,0101,0565,800352
2016-06-201,0301,0571,0301,0502,500350
2016-06-171,0601,0671,0131,0209,400340
2016-06-161,1441,1441,0481,09010,100363.33
2016-06-151,1001,1211,0611,1145,600371.33
2016-06-141,1451,1451,0321,10014,900366.67
2016-06-131,1401,1441,0851,1437,400381
2016-06-101,1351,1381,0851,1374,900379
2016-06-091,1201,1281,1091,1282,800376
2016-06-081,1401,1401,0901,1084,500369.33
2016-06-071,1101,1451,1001,1405,200380
2016-06-061,0861,1291,0851,1294,700376.33
2016-06-031,1081,1301,0951,11513,700371.67
2016-06-021,1501,1511,1121,1129,000370.67
2016-06-011,1411,1801,1401,1609,300386.67
2016-05-311,2001,2001,1901,1985,800399.33
2016-05-301,1301,1801,1101,1806,400393.33
2016-05-271,1181,1451,1121,1426,900380.67
2016-05-261,1741,1741,1401,1406,700380
2016-05-251,2001,2101,1901,19312,800397.67
2016-05-241,2231,2401,2001,20023,400400
2016-05-231,1311,2351,1311,22018,000406.67
2016-05-201,1411,1701,1251,1553,900385
2016-05-191,1511,1631,1301,15113,400383.67
2016-05-181,2291,2651,1001,18160,000393.67
2016-05-171,2501,2601,2261,22621,900408.67
2016-05-161,2831,3081,2611,30426,700434.67
2016-05-131,3221,3221,2541,30423,300434.67
2016-05-121,3401,3591,2711,30651,400435.33
2016-05-111,2971,3751,1991,313111,000437.67
2016-05-101,3991,4501,3501,447103,500482.33
2016-05-091,2991,4151,2901,398111,600466
2016-05-061,3011,3361,2451,29446,000431.33
2016-05-021,0871,3111,0811,27088,700423.33
2016-04-281,1801,1831,0511,11759,600372.33
2016-04-271,1861,1921,0901,120100,200373.33
2016-04-261,2611,4721,0851,276276,600425.33
2016-04-251,3311,3811,2581,381588,800460.33
2016-04-221,0811,0811,0811,08113,700360.33
2016-04-2197998593193121,100310.33
2016-04-201,0001,00894297419,100324.67
2016-04-191,0201,0339901,00654,200335.33
2016-04-189199299149143,900304.67
2016-04-159509609209415,900313.67
2016-04-149951,00595196519,300321.67
2016-04-139191,0429101,00055,300333.33
2016-04-1282993982990411,400301.33
2016-04-118308368308304,500276.67
2016-04-088158168008153,000271.67
2016-04-078208438148152,700271.67
2016-04-068188468188292,800276.33
2016-04-058768768218337,100277.67
2016-04-048128478118473,000282.33
2016-04-018608608158275,800275.67
2016-03-318608608558551,300285
2016-03-308758848608632,300287.67
2016-03-29852852852852300284
2016-03-288608848508629,600287.33
2016-03-258858858758751,400291.67
2016-03-248869108869003,300300
2016-03-238939248939002,500300
2016-03-228908938908901,200296.67
2016-03-188909008838921,700297.33
2016-03-179009008858854,400295
2016-03-169119208819153,600305
2016-03-1593994791091113,900303.67
2016-03-148789008789004,600300
2016-03-11862878862878400292.67
2016-03-108518808518771,400292.33
2016-03-09857861851851700283.67
2016-03-088758758488571,100285.67
2016-03-07854875853875800291.67
2016-03-048308608308552,600285
2016-03-038448628408413,100280.33
2016-03-028558658448444,300281.33
2016-03-01811858811858600286
2016-02-298158288138251,100275
2016-02-268658658508504,300283.33
2016-02-258708858658655,400288.33
2016-02-248558758488752,700291.67
2016-02-238708808608782,400292.67
2016-02-228558858528808,500293.33
2016-02-198758808548704,200290
2016-02-188788788708754,700291.67
2016-02-178158677738675,000289
2016-02-1674589073082112,500273.67
2016-02-1567676067576019,200253.33
2016-02-1266975062066027,400220
2016-02-1077977968572912,600243
2016-02-097587587407544,900251.33
2016-02-087557847547782,600259.33
2016-02-0576579974576614,400255.33
2016-02-047908297808004,900266.67
2016-02-0384284280080013,000266.67
2016-02-0283289581782012,900273.33
2016-02-0183083779080411,600268
2016-01-2978678672077511,300258.33
2016-01-287898007718001,900266.67
2016-01-277538017537897,000263
2016-01-26752753752753900251
2016-01-257587637557624,400254
2016-01-2275576471575827,600252.67
2016-01-217887897507556,800251.67
2016-01-208268267707807,300260
2016-01-198258428258411,400280.33
2016-01-187587957587952,600265
2016-01-15811812802803600267.67
2016-01-1481282079179111,000263.67
2016-01-138308608308372,700279
2016-01-128488488208309,500276.67
2016-01-0886086082084811,600282.67
2016-01-0787087084084511,500281.67
2016-01-0690791687588015,400293.33
2016-01-0593793789791115,900303.67
2016-01-049809809329454,700315

分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株