3662 (株)エイチームの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,244	2,323	2,240	2,304	173,900	2,304
2016-12-29	2,285	2,285	2,216	2,244	150,400	2,244
2016-12-28	2,255	2,302	2,250	2,288	143,000	2,288
2016-12-27	2,345	2,375	2,263	2,282	270,900	2,282
2016-12-26	2,285	2,383	2,285	2,353	369,400	2,353
2016-12-22	2,257	2,277	2,205	2,214	183,200	2,214
2016-12-21	2,227	2,269	2,210	2,243	220,400	2,243
2016-12-20	2,172	2,243	2,158	2,230	248,400	2,230
2016-12-19	2,150	2,184	2,145	2,170	234,500	2,170
2016-12-16	2,150	2,162	2,141	2,145	230,500	2,145
2016-12-15	2,180	2,180	2,122	2,143	212,600	2,143
2016-12-14	2,137	2,185	2,125	2,175	250,300	2,175
2016-12-13	2,149	2,157	2,103	2,121	327,100	2,121
2016-12-12	2,300	2,315	2,140	2,159	721,500	2,159
2016-12-09	2,350	2,404	2,329	2,378	161,500	2,378
2016-12-08	2,326	2,339	2,283	2,325	130,700	2,325
2016-12-07	2,316	2,328	2,274	2,307	92,300	2,307
2016-12-06	2,361	2,363	2,307	2,315	77,500	2,315
2016-12-05	2,351	2,367	2,314	2,335	70,400	2,335
2016-12-02	2,350	2,420	2,303	2,353	187,400	2,353
2016-12-01	2,424	2,426	2,370	2,379	111,100	2,379
2016-11-30	2,411	2,431	2,393	2,414	134,900	2,414
2016-11-29	2,416	2,438	2,395	2,418	109,200	2,418
2016-11-28	2,391	2,441	2,380	2,429	214,000	2,429
2016-11-25	2,475	2,475	2,415	2,426	137,400	2,426
2016-11-24	2,481	2,483	2,440	2,452	74,800	2,452
2016-11-22	2,402	2,462	2,399	2,459	68,500	2,459
2016-11-21	2,441	2,446	2,407	2,421	82,300	2,421
2016-11-18	2,500	2,520	2,425	2,441	226,900	2,441
2016-11-17	2,355	2,445	2,345	2,429	299,500	2,429
2016-11-16	2,322	2,357	2,318	2,346	104,300	2,346
2016-11-15	2,293	2,316	2,251	2,309	145,600	2,309
2016-11-14	2,249	2,305	2,249	2,283	121,300	2,283
2016-11-11	2,320	2,329	2,211	2,214	222,600	2,214
2016-11-10	2,250	2,325	2,243	2,312	207,600	2,312
2016-11-09	2,205	2,268	2,111	2,150	299,600	2,150
2016-11-08	2,250	2,264	2,197	2,202	129,800	2,202
2016-11-07	2,240	2,252	2,199	2,241	109,600	2,241
2016-11-04	2,225	2,230	2,165	2,213	144,100	2,213
2016-11-02	2,284	2,330	2,233	2,235	176,500	2,235
2016-11-01	2,396	2,410	2,309	2,320	187,500	2,320
2016-10-31	2,358	2,416	2,350	2,382	383,700	2,382
2016-10-28	2,222	2,271	2,222	2,256	102,300	2,256
2016-10-27	2,259	2,269	2,209	2,227	122,700	2,227
2016-10-26	2,258	2,280	2,245	2,280	64,100	2,280
2016-10-25	2,274	2,285	2,226	2,261	71,900	2,261
2016-10-24	2,255	2,278	2,241	2,263	73,500	2,263
2016-10-21	2,275	2,290	2,258	2,267	73,500	2,267
2016-10-20	2,345	2,347	2,278	2,280	134,900	2,280
2016-10-19	2,339	2,357	2,329	2,338	106,900	2,338
2016-10-17	2,290	2,324	2,250	2,311	99,300	2,311
2016-10-13	2,246	2,320	2,229	2,319	188,400	2,319
2016-10-12	2,270	2,298	2,219	2,227	157,400	2,227
2016-10-11	2,308	2,345	2,271	2,284	158,500	2,284
2016-10-07	2,348	2,379	2,308	2,327	131,100	2,327
2016-10-06	2,394	2,394	2,337	2,359	136,000	2,359
2016-10-05	2,388	2,396	2,339	2,376	189,900	2,376
2016-10-04	2,338	2,390	2,323	2,388	231,500	2,388
2016-10-03	2,307	2,334	2,290	2,332	209,300	2,332
2016-09-30	2,300	2,363	2,260	2,353	158,100	2,353
2016-09-29	2,354	2,375	2,310	2,348	185,500	2,348
2016-09-28	2,288	2,385	2,288	2,354	301,000	2,354
2016-09-27	2,248	2,299	2,206	2,286	214,000	2,286
2016-09-26	2,269	2,292	2,233	2,266	171,700	2,266
2016-09-23	2,222	2,279	2,222	2,279	239,100	2,279
2016-09-21	2,155	2,204	2,150	2,199	189,400	2,199
2016-09-20	2,139	2,200	2,130	2,183	258,700	2,183
2016-09-16	2,082	2,121	2,050	2,121	166,700	2,121
2016-09-15	2,055	2,091	2,038	2,064	167,900	2,064
2016-09-14	2,096	2,175	2,073	2,077	420,600	2,077
2016-09-13	2,003	2,096	1,975	2,093	592,300	2,093
2016-09-12	1,920	2,007	1,920	1,965	532,400	1,965
2016-09-09	1,918	1,950	1,880	1,910	221,500	1,910
2016-09-08	1,979	1,979	1,927	1,942	115,500	1,942
2016-09-07	1,877	1,976	1,863	1,971	177,200	1,971
2016-09-06	1,817	1,911	1,816	1,893	157,900	1,893
2016-09-05	1,850	1,852	1,801	1,808	141,200	1,808
2016-09-02	1,874	1,889	1,842	1,847	77,700	1,847
2016-09-01	1,880	1,896	1,868	1,874	58,500	1,874
2016-08-31	1,864	1,892	1,850	1,883	81,600	1,883
2016-08-30	1,844	1,900	1,841	1,872	80,500	1,872
2016-08-29	1,824	1,846	1,813	1,845	41,100	1,845
2016-08-26	1,822	1,849	1,800	1,818	95,200	1,818
2016-08-25	1,893	1,916	1,843	1,846	119,800	1,846
2016-08-24	1,880	1,928	1,877	1,913	80,100	1,913
2016-08-23	1,864	1,907	1,862	1,874	72,900	1,874
2016-08-22	1,839	1,884	1,829	1,880	72,100	1,880
2016-08-19	1,841	1,856	1,825	1,846	61,200	1,846
2016-08-18	1,825	1,855	1,817	1,827	86,400	1,827
2016-08-17	1,861	1,880	1,812	1,825	152,100	1,825
2016-08-16	1,840	1,895	1,830	1,859	170,200	1,859
2016-08-15	1,809	1,838	1,791	1,822	190,100	1,822
2016-08-12	1,752	1,786	1,732	1,769	116,500	1,769
2016-08-10	1,731	1,748	1,730	1,744	87,100	1,744
2016-08-09	1,674	1,725	1,671	1,721	93,100	1,721
2016-08-08	1,695	1,709	1,650	1,661	141,500	1,661
2016-08-05	1,713	1,738	1,658	1,685	180,000	1,685
2016-08-04	1,710	1,728	1,688	1,695	142,800	1,695
2016-08-03	1,755	1,764	1,702	1,704	236,500	1,704
2016-08-02	1,770	1,797	1,740	1,791	299,100	1,791
2016-08-01	1,870	1,874	1,733	1,768	597,100	1,768
2016-07-29	2,017	2,033	1,891	1,919	432,800	1,919
2016-07-28	2,003	2,058	1,980	2,046	380,800	2,046
2016-07-27	1,947	2,050	1,947	2,029	509,600	2,029
2016-07-26	1,949	1,978	1,913	1,933	228,500	1,933
2016-07-25	1,931	1,968	1,904	1,953	267,700	1,953
2016-07-22	1,950	1,997	1,931	1,949	232,700	1,949
2016-07-21	1,910	1,975	1,892	1,966	304,800	1,966
2016-07-20	1,955	1,969	1,901	1,922	253,000	1,922
2016-07-19	1,911	1,996	1,890	1,966	555,100	1,966
2016-07-15	1,993	2,029	1,932	1,937	375,100	1,937
2016-07-14	1,960	2,022	1,943	1,953	412,600	1,953
2016-07-13	1,970	1,970	1,914	1,957	352,200	1,957
2016-07-12	1,970	1,993	1,903	1,959	488,500	1,959
2016-07-11	1,859	1,960	1,856	1,930	523,900	1,930
2016-07-08	1,813	1,880	1,801	1,832	407,800	1,832
2016-07-07	1,792	1,836	1,785	1,803	276,300	1,803
2016-07-06	1,777	1,812	1,760	1,807	212,800	1,807
2016-07-05	1,847	1,860	1,802	1,819	263,800	1,819
2016-07-04	1,831	1,876	1,821	1,851	377,300	1,851
2016-07-01	1,788	1,817	1,764	1,801	360,300	1,801
2016-06-30	1,815	1,849	1,758	1,769	535,500	1,769
2016-06-29	1,840	1,874	1,811	1,822	446,200	1,822
2016-06-28	1,702	1,838	1,700	1,811	656,600	1,811
2016-06-27	1,874	1,890	1,759	1,782	1,558,900	1,782
2016-06-24	1,981	1,999	1,550	1,795	5,435,300	1,795
2016-06-23	2,031	2,031	2,011	2,031	1,114,200	2,031
2016-06-22	1,540	1,667	1,524	1,631	1,036,800	1,631
2016-06-21	1,464	1,508	1,457	1,497	175,700	1,497
2016-06-20	1,438	1,479	1,402	1,471	207,500	1,471
2016-06-17	1,510	1,525	1,427	1,440	338,100	1,440
2016-06-16	1,613	1,620	1,481	1,499	390,200	1,499
2016-06-15	1,596	1,654	1,587	1,626	205,200	1,626
2016-06-14	1,712	1,722	1,623	1,630	373,000	1,630
2016-06-13	1,720	1,785	1,703	1,752	538,400	1,752
2016-06-10	1,781	1,787	1,721	1,768	248,100	1,768
2016-06-09	1,757	1,770	1,715	1,738	166,500	1,738
2016-06-08	1,757	1,762	1,727	1,755	68,500	1,755
2016-06-07	1,708	1,752	1,703	1,751	99,700	1,751
2016-06-06	1,714	1,739	1,676	1,736	137,800	1,736
2016-06-03	1,732	1,738	1,711	1,735	92,800	1,735
2016-06-02	1,729	1,783	1,723	1,731	229,400	1,731
2016-06-01	1,864	1,864	1,728	1,742	738,000	1,742
2016-05-31	1,670	1,699	1,650	1,695	126,600	1,695
2016-05-30	1,615	1,668	1,607	1,657	184,100	1,657
2016-05-27	1,578	1,603	1,568	1,600	64,400	1,600
2016-05-26	1,619	1,627	1,582	1,591	100,400	1,591
2016-05-25	1,629	1,649	1,588	1,604	163,500	1,604
2016-05-24	1,653	1,653	1,600	1,604	129,900	1,604
2016-05-23	1,636	1,666	1,607	1,658	147,600	1,658
2016-05-20	1,567	1,652	1,567	1,636	242,700	1,636
2016-05-19	1,553	1,579	1,539	1,558	185,600	1,558
2016-05-18	1,610	1,610	1,520	1,538	191,100	1,538
2016-05-17	1,587	1,611	1,585	1,598	62,500	1,598
2016-05-16	1,639	1,644	1,566	1,567	159,300	1,567
2016-05-13	1,647	1,654	1,614	1,635	86,500	1,635
2016-05-12	1,679	1,680	1,639	1,652	103,100	1,652
2016-05-11	1,674	1,687	1,637	1,643	78,400	1,643
2016-05-10	1,653	1,657	1,634	1,644	78,600	1,644
2016-05-09	1,605	1,656	1,605	1,644	122,700	1,644
2016-05-06	1,584	1,599	1,570	1,598	118,300	1,598
2016-05-02	1,567	1,584	1,545	1,567	113,200	1,567
2016-04-28	1,656	1,707	1,599	1,604	193,400	1,604
2016-04-27	1,631	1,671	1,611	1,645	295,200	1,645
2016-04-26	1,697	1,704	1,614	1,631	150,300	1,631
2016-04-25	1,752	1,762	1,690	1,695	122,300	1,695
2016-04-22	1,747	1,765	1,703	1,757	201,700	1,757
2016-04-21	1,668	1,775	1,643	1,749	369,200	1,749
2016-04-20	1,657	1,669	1,623	1,630	144,400	1,630
2016-04-19	1,613	1,656	1,592	1,652	177,800	1,652
2016-04-18	1,607	1,607	1,562	1,571	155,700	1,571
2016-04-15	1,645	1,674	1,637	1,648	133,500	1,648
2016-04-14	1,655	1,668	1,630	1,644	167,000	1,644
2016-04-13	1,601	1,653	1,601	1,637	130,800	1,637
2016-04-12	1,626	1,650	1,587	1,599	159,800	1,599
2016-04-11	1,588	1,634	1,572	1,627	159,800	1,627
2016-04-08	1,554	1,614	1,538	1,591	297,800	1,591
2016-04-07	1,601	1,663	1,583	1,609	150,200	1,609
2016-04-06	1,589	1,620	1,560	1,608	150,000	1,608
2016-04-05	1,703	1,708	1,590	1,599	233,800	1,599
2016-04-04	1,727	1,760	1,704	1,717	160,300	1,717
2016-04-01	1,830	1,839	1,735	1,747	261,200	1,747
2016-03-31	1,799	1,871	1,764	1,857	420,200	1,857
2016-03-30	1,732	1,787	1,713	1,769	159,300	1,769
2016-03-29	1,660	1,739	1,660	1,732	187,500	1,732
2016-03-28	1,637	1,658	1,618	1,646	108,800	1,646
2016-03-25	1,682	1,691	1,625	1,634	159,700	1,634
2016-03-24	1,654	1,719	1,651	1,681	234,800	1,681
2016-03-23	1,656	1,687	1,654	1,665	134,800	1,665
2016-03-22	1,631	1,668	1,626	1,654	203,300	1,654
2016-03-18	1,641	1,641	1,581	1,607	145,200	1,607
2016-03-17	1,647	1,670	1,609	1,624	199,600	1,624
2016-03-16	1,690	1,750	1,628	1,648	348,000	1,648
2016-03-15	1,620	1,699	1,558	1,687	446,500	1,687
2016-03-14	1,522	1,615	1,502	1,580	552,500	1,580
2016-03-11	1,548	1,602	1,527	1,591	172,900	1,591
2016-03-10	1,560	1,587	1,541	1,567	161,300	1,567
2016-03-09	1,554	1,582	1,533	1,542	145,500	1,542
2016-03-08	1,620	1,638	1,545	1,592	198,500	1,592
2016-03-07	1,703	1,703	1,622	1,624	343,000	1,624
2016-03-04	1,598	1,632	1,560	1,615	214,700	1,615
2016-03-03	1,536	1,608	1,536	1,605	128,200	1,605
2016-03-02	1,486	1,557	1,463	1,534	177,600	1,534
2016-03-01	1,424	1,446	1,392	1,444	244,000	1,444
2016-02-29	1,450	1,458	1,416	1,424	171,400	1,424
2016-02-26	1,409	1,448	1,380	1,390	149,200	1,390
2016-02-25	1,404	1,443	1,401	1,408	109,900	1,408
2016-02-24	1,367	1,421	1,360	1,396	136,500	1,396
2016-02-23	1,444	1,475	1,393	1,397	155,700	1,397
2016-02-22	1,405	1,437	1,397	1,431	98,500	1,431
2016-02-19	1,403	1,425	1,368	1,411	168,400	1,411
2016-02-18	1,459	1,470	1,431	1,449	147,500	1,449
2016-02-17	1,421	1,452	1,353	1,390	192,200	1,390
2016-02-16	1,360	1,468	1,360	1,427	171,300	1,427
2016-02-15	1,370	1,385	1,322	1,372	123,500	1,372
2016-02-12	1,327	1,380	1,288	1,292	214,300	1,292
2016-02-10	1,538	1,551	1,408	1,445	176,400	1,445
2016-02-09	1,565	1,569	1,504	1,538	109,200	1,538
2016-02-08	1,550	1,664	1,534	1,645	75,100	1,645
2016-02-05	1,615	1,620	1,564	1,595	109,400	1,595
2016-02-04	1,616	1,678	1,616	1,649	85,200	1,649
2016-02-03	1,653	1,698	1,626	1,643	125,400	1,643
2016-02-02	1,740	1,764	1,700	1,707	89,500	1,707
2016-02-01	1,704	1,753	1,698	1,740	122,700	1,740
2016-01-29	1,680	1,710	1,621	1,696	153,900	1,696
2016-01-28	1,633	1,695	1,615	1,676	102,800	1,676
2016-01-27	1,617	1,656	1,596	1,643	172,600	1,643
2016-01-26	1,573	1,610	1,546	1,582	133,000	1,582
2016-01-25	1,601	1,617	1,556	1,613	143,200	1,613
2016-01-22	1,510	1,580	1,506	1,572	191,700	1,572
2016-01-21	1,521	1,609	1,457	1,468	237,000	1,468
2016-01-20	1,598	1,598	1,503	1,517	191,000	1,517
2016-01-19	1,510	1,581	1,507	1,573	245,000	1,573
2016-01-18	1,469	1,504	1,454	1,488	169,100	1,488
2016-01-15	1,589	1,606	1,534	1,545	194,500	1,545
2016-01-14	1,545	1,545	1,481	1,534	175,400	1,534
2016-01-13	1,560	1,598	1,545	1,589	132,500	1,589
2016-01-12	1,620	1,637	1,496	1,526	295,700	1,526
2016-01-08	1,640	1,676	1,613	1,634	170,700	1,634
2016-01-07	1,665	1,745	1,657	1,680	347,000	1,680
2016-01-06	1,705	1,715	1,661	1,670	115,400	1,670
2016-01-05	1,715	1,741	1,681	1,711	179,200	1,711
2016-01-04	1,792	1,817	1,745	1,748	137,300	1,748

分割・併合履歴： [2015-04-27]1株→2株 [2012-05-29]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3662 (株)エイチーム の時系列データ [2016年度]

3662 (株)エイチームの時系列データ [2016年度]