3756 (株)豆蔵ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	998	1,019	989	1,013	176,200	1,013
2016-12-29	1,015	1,015	982	999	200,900	999
2016-12-28	1,000	1,017	987	1,014	405,400	1,014
2016-12-27	947	1,011	947	989	658,400	989
2016-12-26	923	943	911	941	182,700	941
2016-12-22	930	931	916	923	153,700	923
2016-12-21	955	955	925	937	166,800	937
2016-12-20	925	953	912	952	229,100	952
2016-12-19	943	943	916	921	161,100	921
2016-12-16	952	953	933	937	154,700	937
2016-12-15	950	955	937	944	139,100	944
2016-12-14	962	972	944	953	238,700	953
2016-12-13	937	961	931	961	218,900	961
2016-12-12	924	943	913	941	231,300	941
2016-12-09	914	928	903	923	262,600	923
2016-12-08	935	935	916	918	115,300	918
2016-12-07	930	941	912	938	263,400	938
2016-12-06	969	969	926	933	230,300	933
2016-12-05	965	971	958	960	136,300	960
2016-12-02	981	983	958	969	243,700	969
2016-12-01	1,012	1,012	972	985	199,100	985
2016-11-30	1,005	1,013	995	1,005	186,300	1,005
2016-11-29	982	997	977	993	193,900	993
2016-11-28	970	981	962	980	136,500	980
2016-11-25	1,000	1,002	955	965	216,100	965
2016-11-24	1,015	1,015	995	1,000	105,800	1,000
2016-11-22	1,001	1,013	989	1,010	83,100	1,010
2016-11-21	1,012	1,015	994	1,003	81,400	1,003
2016-11-18	1,033	1,036	1,002	1,006	121,100	1,006
2016-11-17	1,007	1,027	998	1,018	157,300	1,018
2016-11-16	955	1,007	942	1,005	263,400	1,005
2016-11-15	962	964	936	949	142,800	949
2016-11-14	960	965	944	959	236,700	959
2016-11-11	1,037	1,037	938	948	534,600	948
2016-11-10	1,030	1,037	1,000	1,025	238,600	1,025
2016-11-09	1,020	1,026	931	970	278,200	970
2016-11-08	1,070	1,076	1,003	1,011	306,400	1,011
2016-11-07	1,024	1,034	1,013	1,023	98,100	1,023
2016-11-04	1,010	1,022	1,006	1,011	121,200	1,011
2016-11-02	1,030	1,031	1,003	1,010	206,400	1,010
2016-11-01	1,086	1,086	1,042	1,047	207,000	1,047
2016-10-31	1,100	1,119	1,086	1,088	95,500	1,088
2016-10-28	1,100	1,113	1,100	1,110	148,500	1,110
2016-10-27	1,132	1,132	1,093	1,096	171,400	1,096
2016-10-26	1,114	1,139	1,106	1,131	135,600	1,131
2016-10-25	1,141	1,142	1,090	1,113	282,900	1,113
2016-10-24	1,160	1,166	1,118	1,141	246,900	1,141
2016-10-21	1,165	1,179	1,155	1,174	170,900	1,174
2016-10-20	1,208	1,208	1,156	1,164	283,900	1,164
2016-10-19	1,206	1,217	1,187	1,215	199,900	1,215
2016-10-17	1,233	1,239	1,207	1,221	235,500	1,221
2016-10-13	1,133	1,181	1,126	1,168	221,600	1,168
2016-10-12	1,140	1,154	1,109	1,113	262,800	1,113
2016-10-11	1,180	1,183	1,150	1,159	157,800	1,159
2016-10-07	1,195	1,195	1,150	1,157	198,600	1,157
2016-10-06	1,145	1,187	1,140	1,180	610,600	1,180
2016-10-05	1,121	1,139	1,101	1,128	275,200	1,128
2016-10-04	1,122	1,122	1,100	1,119	185,000	1,119
2016-10-03	1,099	1,119	1,080	1,110	255,300	1,110
2016-09-30	1,066	1,085	1,054	1,073	141,300	1,073
2016-09-29	1,085	1,102	1,061	1,083	205,400	1,083
2016-09-28	1,095	1,112	1,074	1,085	305,600	1,085
2016-09-27	1,035	1,088	1,023	1,078	310,100	1,078
2016-09-26	1,040	1,060	1,025	1,040	224,100	1,040
2016-09-23	993	1,042	990	1,032	404,300	1,032
2016-09-21	967	986	962	985	158,200	985
2016-09-20	965	979	952	971	148,200	971
2016-09-16	976	983	965	972	91,700	972
2016-09-15	979	1,000	965	976	213,300	976
2016-09-14	1,014	1,014	961	969	271,500	969
2016-09-13	975	1,017	971	1,003	338,800	1,003
2016-09-12	968	983	958	966	140,900	966
2016-09-09	999	1,000	953	974	178,500	974
2016-09-08	985	1,017	976	993	402,200	993
2016-09-07	944	989	941	985	285,800	985
2016-09-06	933	959	927	956	193,900	956
2016-09-05	943	943	924	925	71,300	925
2016-09-02	921	937	911	932	109,500	932
2016-09-01	934	935	919	926	70,300	926
2016-08-31	931	934	904	934	136,300	934
2016-08-30	913	930	909	923	99,000	923
2016-08-29	910	917	897	912	194,400	912
2016-08-26	913	913	884	890	128,900	890
2016-08-25	897	917	886	908	106,800	908
2016-08-24	917	918	896	898	99,600	898
2016-08-23	897	916	890	905	189,800	905
2016-08-22	863	903	860	897	167,800	897
2016-08-19	857	869	848	866	104,000	866
2016-08-18	865	868	848	850	128,800	850
2016-08-17	861	894	858	868	192,900	868
2016-08-16	892	902	862	866	200,200	866
2016-08-15	910	917	888	893	128,700	893
2016-08-12	968	969	903	910	330,200	910
2016-08-10	927	960	920	951	254,300	951
2016-08-09	889	931	881	926	201,300	926
2016-08-08	904	904	855	877	208,500	877
2016-08-05	908	928	886	893	139,500	893
2016-08-04	923	928	885	907	220,100	907
2016-08-03	958	962	910	915	258,800	915
2016-08-02	966	985	966	970	99,600	970
2016-08-01	981	995	962	976	209,900	976
2016-07-29	961	989	950	989	215,500	989
2016-07-28	967	978	950	965	126,200	965
2016-07-27	977	985	954	962	262,000	962
2016-07-26	1,000	1,004	976	986	141,900	986
2016-07-25	1,001	1,027	989	1,006	153,100	1,006
2016-07-22	1,001	1,026	982	992	172,700	992
2016-07-21	1,046	1,046	1,000	1,009	297,400	1,009
2016-07-20	992	1,043	989	1,036	367,900	1,036
2016-07-19	981	1,010	952	992	243,000	992
2016-07-15	1,010	1,018	956	961	355,300	961
2016-07-14	1,039	1,061	982	995	858,200	995
2016-07-13	952	1,021	933	1,011	698,400	1,011
2016-07-12	950	955	913	922	206,300	922
2016-07-11	943	955	928	938	166,100	938
2016-07-08	933	955	908	918	208,400	918
2016-07-07	963	977	928	933	257,900	933
2016-07-06	950	970	932	968	330,100	968
2016-07-05	1,000	1,000	959	964	298,200	964
2016-07-04	985	1,014	978	998	503,300	998
2016-07-01	929	975	912	970	458,800	970
2016-06-30	946	954	914	916	240,100	916
2016-06-29	946	951	923	945	223,600	945
2016-06-28	910	940	890	929	248,500	929
2016-06-27	876	942	870	928	310,900	928
2016-06-24	946	954	834	876	567,700	876
2016-06-23	945	945	906	917	306,600	917
2016-06-22	957	975	942	948	261,800	948
2016-06-21	945	971	921	960	403,600	960
2016-06-20	887	941	882	941	420,200	941
2016-06-17	895	899	863	874	297,200	874
2016-06-16	900	919	861	868	398,500	868
2016-06-15	858	928	855	915	495,900	915
2016-06-14	902	930	821	868	703,800	868
2016-06-13	957	990	916	919	776,300	919
2016-06-10	933	984	931	971	832,500	971
2016-06-09	880	928	870	923	638,700	923
2016-06-08	889	899	877	888	414,900	888
2016-06-07	887	888	865	883	380,100	883
2016-06-06	841	875	823	873	412,900	873
2016-06-03	836	856	831	848	570,200	848
2016-06-02	788	832	787	829	631,300	829
2016-06-01	790	810	788	793	331,800	793
2016-05-31	802	803	787	797	218,400	797
2016-05-30	760	800	760	797	321,100	797
2016-05-27	755	773	754	758	146,500	758
2016-05-26	772	775	755	756	113,500	756
2016-05-25	774	786	761	767	215,500	767
2016-05-24	771	777	757	765	135,300	765
2016-05-23	765	777	755	773	185,900	773
2016-05-20	779	795	753	756	557,000	756
2016-05-19	735	778	735	775	715,700	775
2016-05-18	731	750	722	732	251,100	732
2016-05-17	737	740	725	736	127,500	736
2016-05-16	736	743	718	722	177,700	722
2016-05-13	745	769	722	731	629,100	731
2016-05-12	720	731	707	718	250,000	718
2016-05-11	739	739	721	731	259,500	731
2016-05-10	725	745	715	736	726,000	736
2016-05-09	690	697	678	696	177,500	696
2016-05-06	666	678	652	677	160,200	677
2016-05-02	650	660	643	656	151,200	656
2016-04-28	678	691	654	666	221,200	666
2016-04-27	675	681	667	677	109,200	677
2016-04-26	710	710	664	670	385,900	670
2016-04-25	693	708	679	690	605,000	690
2016-04-22	651	656	645	656	119,500	656
2016-04-21	653	659	643	655	111,000	655
2016-04-20	654	658	642	645	95,000	645
2016-04-19	653	656	639	649	104,600	649
2016-04-18	638	647	637	641	95,400	641
2016-04-15	657	666	651	657	110,500	657
2016-04-14	658	666	653	664	236,200	664
2016-04-13	658	658	647	656	169,200	656
2016-04-12	663	666	643	648	240,100	648
2016-04-11	667	669	635	667	203,100	667
2016-04-08	628	661	628	654	97,300	654
2016-04-07	641	660	633	645	138,300	645
2016-04-06	638	646	629	642	121,600	642
2016-04-05	679	681	638	642	271,400	642
2016-04-04	676	701	669	681	195,800	681
2016-04-01	721	722	683	685	262,900	685
2016-03-31	722	737	703	728	239,800	728
2016-03-30	750	754	730	744	275,200	744
2016-03-29	741	757	740	756	170,300	756
2016-03-28	761	771	740	750	190,000	750
2016-03-25	767	770	742	747	309,800	747
2016-03-24	730	784	725	765	871,300	765
2016-03-23	716	725	707	725	199,800	725
2016-03-22	700	711	698	707	126,500	707
2016-03-18	696	700	672	690	128,100	690
2016-03-17	710	720	694	705	271,100	705
2016-03-16	712	716	704	707	143,700	707
2016-03-15	709	714	699	707	188,000	707
2016-03-14	700	711	696	707	232,300	707
2016-03-11	684	703	671	690	256,600	690
2016-03-10	682	696	674	694	172,500	694
2016-03-09	658	681	655	677	130,800	677
2016-03-08	681	686	648	666	175,800	666
2016-03-07	688	689	671	686	106,700	686
2016-03-04	689	694	679	687	125,400	687
2016-03-03	679	698	666	686	150,300	686
2016-03-02	690	697	682	687	236,400	687
2016-03-01	656	692	650	683	347,200	683
2016-02-29	674	674	652	656	136,200	656
2016-02-26	656	663	641	655	199,900	655
2016-02-25	650	658	641	647	110,300	647
2016-02-24	634	678	624	640	415,500	640
2016-02-23	648	659	631	640	160,300	640
2016-02-22	612	648	612	645	141,000	645
2016-02-19	611	625	604	621	79,500	621
2016-02-18	632	633	617	618	128,300	618
2016-02-17	616	627	605	618	100,700	618
2016-02-16	617	636	606	617	172,700	617
2016-02-15	593	608	579	604	155,500	604
2016-02-12	563	582	552	557	234,900	557
2016-02-10	615	621	581	596	267,900	596
2016-02-09	631	637	606	612	287,000	612
2016-02-08	639	670	629	659	347,100	659
2016-02-05	650	653	611	629	161,900	629
2016-02-04	664	670	650	658	170,400	658
2016-02-03	664	675	660	666	132,400	666
2016-02-02	670	694	666	681	221,200	681
2016-02-01	681	686	670	676	171,800	676
2016-01-29	671	680	649	676	256,800	676
2016-01-28	656	676	648	674	219,200	674
2016-01-27	656	662	645	661	130,800	661
2016-01-26	634	664	623	645	253,100	645
2016-01-25	640	653	629	637	209,400	637
2016-01-22	603	638	599	636	198,600	636
2016-01-21	610	635	567	571	360,900	571
2016-01-20	650	650	607	610	143,100	610
2016-01-19	645	654	630	646	136,800	646
2016-01-18	620	646	614	638	146,300	638
2016-01-15	656	677	635	641	140,900	641
2016-01-14	651	656	630	649	269,300	649
2016-01-13	660	684	657	675	222,000	675
2016-01-12	658	689	634	640	392,400	640
2016-01-08	670	687	652	665	213,000	665
2016-01-07	688	708	675	688	252,300	688
2016-01-06	699	715	683	694	638,300	694
2016-01-05	668	693	655	689	400,900	689
2016-01-04	654	691	650	671	365,100	671

分割・併合履歴： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3756 (株)豆蔵ホールディングス の時系列データ [2016年度]

3756 (株)豆蔵ホールディングスの時系列データ [2016年度]