3662 (株)エイチームの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,710	2,730	2,700	2,710	200,400	2,710
2017-12-28	2,750	2,760	2,696	2,707	386,000	2,707
2017-12-27	2,676	2,738	2,664	2,738	379,900	2,738
2017-12-26	2,746	2,746	2,676	2,682	331,600	2,682
2017-12-25	2,814	2,814	2,685	2,717	672,400	2,717
2017-12-22	2,818	2,827	2,780	2,794	371,800	2,794
2017-12-21	2,858	2,869	2,797	2,816	300,700	2,816
2017-12-20	2,931	2,945	2,842	2,858	340,800	2,858
2017-12-19	2,990	3,005	2,902	2,934	426,200	2,934
2017-12-18	3,080	3,105	2,984	2,997	444,400	2,997
2017-12-15	3,190	3,225	3,100	3,110	298,200	3,110
2017-12-14	3,215	3,295	3,140	3,225	513,000	3,225
2017-12-13	3,280	3,330	3,255	3,285	357,200	3,285
2017-12-12	3,195	3,300	3,140	3,285	597,300	3,285
2017-12-11	3,075	3,320	3,060	3,210	1,344,300	3,210
2017-12-08	2,865	2,953	2,846	2,932	278,000	2,932
2017-12-07	2,770	2,867	2,770	2,866	212,800	2,866
2017-12-06	2,874	2,892	2,764	2,782	215,300	2,782
2017-12-05	2,881	2,918	2,845	2,895	223,900	2,895
2017-12-04	2,820	2,903	2,810	2,883	207,700	2,883
2017-12-01	2,832	2,840	2,802	2,823	128,000	2,823
2017-11-30	2,840	2,847	2,785	2,847	229,700	2,847
2017-11-29	2,871	2,897	2,851	2,858	75,000	2,858
2017-11-28	2,900	2,905	2,831	2,889	91,900	2,889
2017-11-27	2,910	2,925	2,893	2,906	119,100	2,906
2017-11-24	2,890	2,919	2,881	2,900	126,300	2,900
2017-11-22	2,905	2,923	2,892	2,897	120,000	2,897
2017-11-21	2,880	2,894	2,839	2,886	141,400	2,886
2017-11-20	2,799	2,862	2,796	2,856	118,800	2,856
2017-11-17	2,830	2,830	2,776	2,801	151,000	2,801
2017-11-16	2,766	2,826	2,766	2,793	128,000	2,793
2017-11-15	2,843	2,859	2,743	2,757	252,000	2,757
2017-11-13	2,843	2,883	2,843	2,846	79,700	2,846
2017-11-10	2,847	2,880	2,829	2,843	141,300	2,843
2017-11-09	2,937	2,971	2,846	2,890	214,000	2,890
2017-11-08	2,942	2,958	2,914	2,937	131,800	2,937
2017-11-07	2,930	2,953	2,901	2,942	140,300	2,942
2017-11-06	2,950	2,970	2,919	2,932	106,700	2,932
2017-11-02	2,971	2,984	2,909	2,937	171,900	2,937
2017-11-01	2,993	3,005	2,963	2,977	171,200	2,977
2017-10-31	2,960	3,005	2,953	2,995	141,300	2,995
2017-10-30	2,951	2,994	2,915	2,992	226,500	2,992
2017-10-27	2,924	2,994	2,915	2,949	221,100	2,949
2017-10-26	2,843	2,912	2,834	2,908	160,100	2,908
2017-10-25	2,940	2,949	2,853	2,861	188,000	2,861
2017-10-24	2,857	2,963	2,852	2,945	271,200	2,945
2017-10-23	2,854	2,876	2,822	2,841	141,700	2,841
2017-10-20	2,840	2,876	2,811	2,820	122,700	2,820
2017-10-19	2,824	2,872	2,820	2,840	134,100	2,840
2017-10-18	2,802	2,854	2,802	2,814	157,000	2,814
2017-10-17	2,821	2,843	2,792	2,801	100,000	2,801
2017-10-16	2,834	2,857	2,792	2,813	135,800	2,813
2017-10-13	2,880	2,885	2,812	2,826	185,700	2,826
2017-10-12	2,904	2,909	2,856	2,871	132,400	2,871
2017-10-11	2,868	2,923	2,868	2,895	152,700	2,895
2017-10-10	2,904	2,924	2,878	2,888	122,300	2,888
2017-10-06	2,905	2,920	2,856	2,869	115,800	2,869
2017-10-05	2,922	2,955	2,872	2,885	156,900	2,885
2017-10-04	2,919	2,928	2,873	2,916	181,800	2,916
2017-10-03	2,960	2,964	2,892	2,919	243,400	2,919
2017-10-02	3,005	3,060	2,948	2,965	180,500	2,965
2017-09-29	2,961	2,987	2,943	2,953	172,200	2,953
2017-09-28	2,978	2,980	2,925	2,949	239,100	2,949
2017-09-27	3,000	3,015	2,932	2,957	165,700	2,957
2017-09-26	3,010	3,020	2,972	2,981	208,500	2,981
2017-09-25	3,105	3,110	3,030	3,050	159,100	3,050
2017-09-22	3,150	3,160	3,025	3,085	253,600	3,085
2017-09-21	3,180	3,200	3,110	3,150	354,900	3,150
2017-09-20	3,075	3,195	3,065	3,190	644,600	3,190
2017-09-19	3,070	3,075	3,005	3,065	340,500	3,065
2017-09-15	2,980	3,030	2,970	3,025	391,700	3,025
2017-09-14	2,932	3,065	2,920	3,030	982,800	3,030
2017-09-13	2,801	2,990	2,797	2,912	951,300	2,912
2017-09-12	2,920	2,920	2,744	2,846	1,101,400	2,846
2017-09-11	2,788	2,944	2,699	2,928	2,520,600	2,928
2017-09-08	2,542	2,564	2,472	2,488	311,100	2,488
2017-09-07	2,630	2,654	2,536	2,541	238,900	2,541
2017-09-06	2,535	2,593	2,516	2,580	278,800	2,580
2017-09-05	2,757	2,763	2,555	2,570	472,100	2,570
2017-09-04	2,802	2,811	2,750	2,764	197,200	2,764
2017-09-01	2,890	2,932	2,810	2,832	360,900	2,832
2017-08-31	2,770	3,000	2,737	2,879	1,281,000	2,879
2017-08-30	2,710	2,731	2,673	2,695	202,500	2,695
2017-08-29	2,674	2,693	2,637	2,687	136,300	2,687
2017-08-28	2,630	2,674	2,629	2,673	122,400	2,673
2017-08-25	2,655	2,682	2,626	2,635	103,400	2,635
2017-08-24	2,638	2,667	2,633	2,652	97,200	2,652
2017-08-23	2,662	2,681	2,647	2,660	104,800	2,660
2017-08-22	2,632	2,670	2,624	2,634	140,200	2,634
2017-08-21	2,678	2,695	2,631	2,636	147,200	2,636
2017-08-18	2,693	2,709	2,670	2,693	200,300	2,693
2017-08-17	2,672	2,697	2,667	2,696	90,300	2,696
2017-08-16	2,662	2,664	2,612	2,657	157,200	2,657
2017-08-15	2,589	2,653	2,589	2,642	177,700	2,642
2017-08-14	2,550	2,582	2,527	2,576	189,500	2,576
2017-08-10	2,613	2,639	2,573	2,590	167,700	2,590
2017-08-09	2,706	2,710	2,601	2,632	290,900	2,632
2017-08-08	2,725	2,741	2,705	2,735	92,800	2,735
2017-08-07	2,741	2,741	2,694	2,705	115,900	2,705
2017-08-04	2,691	2,704	2,663	2,691	190,600	2,691
2017-08-03	2,781	2,787	2,686	2,700	199,800	2,700
2017-08-02	2,756	2,826	2,734	2,800	162,100	2,800
2017-08-01	2,812	2,816	2,701	2,706	213,700	2,706
2017-07-31	2,862	2,865	2,792	2,834	194,000	2,834
2017-07-28	2,935	2,936	2,845	2,860	186,400	2,860
2017-07-27	2,945	2,971	2,934	2,958	107,600	2,958
2017-07-26	2,978	3,005	2,960	2,969	107,500	2,969
2017-07-25	3,060	3,060	2,972	2,972	158,900	2,972
2017-07-24	3,005	3,055	2,990	3,055	128,300	3,055
2017-07-21	3,065	3,065	2,990	3,000	110,400	3,000
2017-07-20	3,040	3,085	3,035	3,040	183,800	3,040
2017-07-19	2,986	3,060	2,986	3,040	127,700	3,040
2017-07-18	3,010	3,010	2,959	2,985	157,200	2,985
2017-07-14	3,000	3,000	2,950	2,977	138,900	2,977
2017-07-13	2,928	2,990	2,925	2,989	202,500	2,989
2017-07-12	2,902	2,930	2,886	2,898	166,600	2,898
2017-07-11	2,907	2,928	2,891	2,917	80,300	2,917
2017-07-10	2,915	2,946	2,894	2,925	82,100	2,925
2017-07-07	2,880	2,913	2,872	2,900	83,300	2,900
2017-07-06	2,938	2,944	2,894	2,901	128,600	2,901
2017-07-05	2,890	2,926	2,841	2,924	179,500	2,924
2017-07-04	2,988	2,988	2,883	2,890	177,800	2,890
2017-07-03	2,995	3,015	2,937	2,970	151,400	2,970
2017-06-30	2,935	2,986	2,908	2,980	247,200	2,980
2017-06-29	2,920	2,988	2,912	2,985	188,200	2,985
2017-06-28	2,920	2,960	2,896	2,898	212,300	2,898
2017-06-27	3,000	3,000	2,935	2,943	235,900	2,943
2017-06-26	2,964	3,010	2,962	2,987	213,700	2,987
2017-06-23	3,085	3,095	2,953	2,956	286,000	2,956
2017-06-22	3,090	3,105	3,060	3,085	140,200	3,085
2017-06-21	3,080	3,115	3,055	3,090	167,100	3,090
2017-06-20	3,095	3,110	3,040	3,080	142,000	3,080
2017-06-19	3,000	3,075	3,000	3,065	128,900	3,065
2017-06-16	3,005	3,080	2,985	3,000	270,200	3,000
2017-06-15	3,010	3,035	2,942	2,960	321,300	2,960
2017-06-14	3,100	3,120	3,000	3,035	285,700	3,035
2017-06-13	3,185	3,190	3,015	3,075	452,500	3,075
2017-06-12	3,345	3,350	3,180	3,195	689,800	3,195
2017-06-09	3,060	3,150	3,045	3,135	365,800	3,135
2017-06-08	3,035	3,065	3,005	3,035	138,000	3,035
2017-06-07	3,035	3,055	2,996	3,035	133,800	3,035
2017-06-06	3,190	3,195	3,000	3,035	285,000	3,035
2017-06-05	3,050	3,190	3,050	3,180	339,200	3,180
2017-06-02	3,080	3,100	3,025	3,025	166,300	3,025
2017-06-01	3,020	3,060	2,991	3,040	178,300	3,040
2017-05-31	3,105	3,105	3,010	3,020	211,800	3,020
2017-05-30	3,110	3,140	3,075	3,110	144,600	3,110
2017-05-29	3,080	3,130	3,045	3,105	127,600	3,105
2017-05-26	3,110	3,115	3,060	3,080	104,800	3,080
2017-05-25	3,060	3,115	3,060	3,095	175,200	3,095
2017-05-24	3,025	3,065	3,020	3,035	160,900	3,035
2017-05-23	2,970	3,015	2,970	3,015	164,900	3,015
2017-05-22	2,966	2,968	2,919	2,953	87,300	2,953
2017-05-19	2,946	3,010	2,918	2,950	461,800	2,950
2017-05-18	2,885	2,965	2,885	2,919	151,700	2,919
2017-05-17	2,942	2,978	2,929	2,954	151,300	2,954
2017-05-16	2,949	2,963	2,895	2,930	102,800	2,930
2017-05-15	2,846	2,940	2,846	2,917	95,600	2,917
2017-05-12	2,964	2,971	2,882	2,896	130,400	2,896
2017-05-11	3,000	3,020	2,953	2,964	192,800	2,964
2017-05-10	2,970	3,040	2,969	2,994	287,100	2,994
2017-05-09	2,915	2,964	2,910	2,940	232,900	2,940
2017-05-08	2,879	2,915	2,875	2,891	200,100	2,891
2017-05-02	2,915	2,915	2,820	2,837	245,500	2,837
2017-05-01	2,940	2,965	2,902	2,910	141,400	2,910
2017-04-28	2,925	2,948	2,871	2,930	247,200	2,930
2017-04-27	2,940	2,964	2,882	2,904	359,900	2,904
2017-04-26	2,840	2,968	2,835	2,940	513,700	2,940
2017-04-25	2,805	2,834	2,788	2,814	148,100	2,814
2017-04-24	2,847	2,870	2,780	2,780	122,000	2,780
2017-04-21	2,820	2,862	2,781	2,816	139,000	2,816
2017-04-20	2,845	2,856	2,788	2,817	143,700	2,817
2017-04-19	2,752	2,885	2,728	2,838	303,800	2,838
2017-04-18	2,748	2,828	2,727	2,796	356,000	2,796
2017-04-17	2,553	2,717	2,553	2,685	190,700	2,685
2017-04-14	2,668	2,716	2,561	2,582	218,300	2,582
2017-04-13	2,645	2,732	2,622	2,707	162,400	2,707
2017-04-12	2,710	2,720	2,630	2,687	156,100	2,687
2017-04-11	2,799	2,839	2,710	2,742	257,300	2,742
2017-04-10	2,693	2,795	2,679	2,791	315,300	2,791
2017-04-07	2,630	2,700	2,601	2,680	145,900	2,680
2017-04-06	2,697	2,697	2,617	2,653	121,100	2,653
2017-04-05	2,668	2,710	2,645	2,699	165,200	2,699
2017-04-04	2,704	2,722	2,584	2,637	163,500	2,637
2017-04-03	2,645	2,708	2,622	2,695	175,400	2,695
2017-03-31	2,668	2,705	2,600	2,661	201,300	2,661
2017-03-30	2,755	2,776	2,668	2,675	149,500	2,675
2017-03-29	2,737	2,753	2,717	2,747	122,100	2,747
2017-03-28	2,690	2,728	2,670	2,722	165,900	2,722
2017-03-27	2,680	2,750	2,628	2,651	183,600	2,651
2017-03-24	2,667	2,705	2,651	2,688	141,400	2,688
2017-03-23	2,649	2,710	2,612	2,679	244,300	2,679
2017-03-22	2,574	2,668	2,570	2,643	243,500	2,643
2017-03-21	2,540	2,653	2,531	2,637	408,200	2,637
2017-03-17	2,580	2,585	2,520	2,551	311,800	2,551
2017-03-16	2,450	2,589	2,449	2,581	613,400	2,581
2017-03-15	2,443	2,467	2,405	2,412	201,600	2,412
2017-03-14	2,382	2,449	2,366	2,443	320,300	2,443
2017-03-13	2,361	2,432	2,357	2,384	641,000	2,384
2017-03-10	2,276	2,293	2,251	2,293	154,600	2,293
2017-03-09	2,275	2,282	2,252	2,267	56,100	2,267
2017-03-08	2,239	2,273	2,233	2,261	62,800	2,261
2017-03-07	2,277	2,304	2,238	2,257	131,800	2,257
2017-03-06	2,263	2,298	2,246	2,274	137,800	2,274
2017-03-03	2,239	2,270	2,222	2,265	143,200	2,265
2017-03-02	2,198	2,238	2,189	2,238	178,500	2,238
2017-03-01	2,183	2,193	2,140	2,188	142,500	2,188
2017-02-28	2,193	2,202	2,174	2,183	57,700	2,183
2017-02-27	2,188	2,212	2,174	2,188	76,700	2,188
2017-02-24	2,210	2,219	2,189	2,196	81,900	2,196
2017-02-23	2,184	2,215	2,176	2,212	76,500	2,212
2017-02-22	2,209	2,220	2,159	2,176	114,000	2,176
2017-02-21	2,154	2,213	2,151	2,210	185,400	2,210
2017-02-20	2,165	2,165	2,122	2,136	124,400	2,136
2017-02-17	2,155	2,186	2,125	2,173	108,200	2,173
2017-02-16	2,212	2,212	2,164	2,171	90,900	2,171
2017-02-15	2,164	2,216	2,150	2,209	206,900	2,209
2017-02-14	2,171	2,191	2,151	2,164	115,000	2,164
2017-02-13	2,175	2,175	2,143	2,170	80,400	2,170
2017-02-10	2,145	2,168	2,119	2,158	127,200	2,158
2017-02-09	2,119	2,167	2,116	2,136	157,000	2,136
2017-02-08	2,077	2,117	2,069	2,111	96,300	2,111
2017-02-07	2,085	2,105	2,072	2,081	147,000	2,081
2017-02-06	2,153	2,156	2,055	2,081	338,200	2,081
2017-02-03	2,160	2,185	2,118	2,146	222,500	2,146
2017-02-02	2,277	2,281	2,126	2,153	968,900	2,153
2017-02-01	2,112	2,114	2,036	2,091	211,000	2,091
2017-01-31	2,160	2,160	2,126	2,139	91,200	2,139
2017-01-30	2,155	2,180	2,149	2,178	92,400	2,178
2017-01-27	2,167	2,167	2,105	2,163	178,500	2,163
2017-01-26	2,179	2,192	2,155	2,175	136,600	2,175
2017-01-25	2,145	2,160	2,125	2,153	82,700	2,153
2017-01-24	2,139	2,148	2,120	2,134	105,800	2,134
2017-01-23	2,178	2,178	2,134	2,139	180,400	2,139
2017-01-20	2,176	2,201	2,160	2,190	114,500	2,190
2017-01-19	2,205	2,215	2,163	2,176	130,200	2,176
2017-01-18	2,205	2,215	2,174	2,203	134,500	2,203
2017-01-17	2,220	2,249	2,172	2,206	218,900	2,206
2017-01-16	2,330	2,334	2,259	2,267	179,400	2,267
2017-01-13	2,306	2,376	2,305	2,355	286,600	2,355
2017-01-12	2,306	2,334	2,266	2,293	146,400	2,293
2017-01-11	2,350	2,356	2,276	2,296	367,400	2,296
2017-01-10	2,377	2,413	2,350	2,404	169,400	2,404
2017-01-06	2,370	2,404	2,350	2,385	120,700	2,385
2017-01-05	2,347	2,385	2,324	2,374	169,100	2,374
2017-01-04	2,291	2,363	2,291	2,353	186,600	2,353

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

3662 (株)エイチーム の時系列データ [2017年度]

3662 (株)エイチームの時系列データ [2017年度]