3791 (株)IGポートの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,680	1,748	1,642	1,730	533,700	432.50
2016-12-29	1,567	1,808	1,551	1,720	1,305,600	430
2016-12-28	1,500	1,595	1,500	1,551	421,800	387.75
2016-12-27	1,330	1,487	1,323	1,426	180,500	356.50
2016-12-26	1,300	1,339	1,299	1,339	22,100	334.75
2016-12-22	1,301	1,317	1,284	1,296	22,200	324
2016-12-21	1,300	1,320	1,279	1,320	34,100	330
2016-12-20	1,285	1,300	1,277	1,300	29,300	325
2016-12-19	1,280	1,288	1,279	1,282	10,800	320.50
2016-12-16	1,281	1,303	1,277	1,288	12,100	322
2016-12-15	1,296	1,302	1,278	1,298	29,500	324.50
2016-12-14	1,300	1,360	1,277	1,304	56,100	326
2016-12-13	1,326	1,360	1,320	1,325	27,400	331.25
2016-12-12	1,338	1,343	1,314	1,324	22,600	331
2016-12-09	1,330	1,370	1,323	1,344	42,400	336
2016-12-08	1,312	1,330	1,310	1,321	17,900	330.25
2016-12-07	1,340	1,349	1,322	1,330	15,900	332.50
2016-12-06	1,330	1,330	1,300	1,329	20,000	332.25
2016-12-05	1,265	1,340	1,259	1,331	38,800	332.75
2016-12-02	1,250	1,279	1,250	1,269	15,200	317.25
2016-12-01	1,305	1,324	1,263	1,263	40,800	315.75
2016-11-30	1,321	1,352	1,320	1,329	14,000	332.25
2016-11-29	1,299	1,377	1,290	1,330	77,400	332.50
2016-11-28	1,288	1,305	1,284	1,290	12,800	322.50
2016-11-25	1,300	1,308	1,261	1,300	49,500	325
2016-11-24	1,270	1,340	1,269	1,302	93,700	325.50
2016-11-22	1,228	1,267	1,220	1,245	39,800	311.25
2016-11-21	1,207	1,220	1,185	1,216	11,100	304
2016-11-18	1,178	1,212	1,160	1,207	17,300	301.75
2016-11-17	1,170	1,173	1,157	1,173	10,500	293.25
2016-11-16	1,158	1,169	1,143	1,168	6,600	292
2016-11-15	1,160	1,160	1,125	1,134	6,300	283.50
2016-11-14	1,102	1,159	1,102	1,156	12,100	289
2016-11-11	1,150	1,151	1,098	1,106	12,700	276.50
2016-11-10	1,111	1,154	1,101	1,146	25,500	286.50
2016-11-09	1,122	1,123	1,012	1,071	39,900	267.75
2016-11-08	1,130	1,150	1,108	1,108	13,000	277
2016-11-07	1,100	1,126	1,100	1,124	14,200	281
2016-11-04	1,144	1,152	1,101	1,106	37,100	276.50
2016-11-02	1,188	1,204	1,159	1,162	22,600	290.50
2016-11-01	1,197	1,230	1,197	1,215	11,200	303.75
2016-10-31	1,215	1,215	1,202	1,204	10,600	301
2016-10-28	1,244	1,244	1,200	1,204	21,200	301
2016-10-27	1,220	1,220	1,201	1,210	11,400	302.50
2016-10-26	1,264	1,264	1,221	1,225	24,800	306.25
2016-10-25	1,280	1,292	1,270	1,272	22,600	318
2016-10-24	1,260	1,299	1,260	1,272	20,900	318
2016-10-21	1,250	1,273	1,250	1,257	16,500	314.25
2016-10-20	1,263	1,279	1,253	1,253	28,000	313.25
2016-10-19	1,274	1,295	1,240	1,250	67,000	312.50
2016-10-17	1,180	1,263	1,175	1,260	75,400	315
2016-10-13	1,205	1,233	1,196	1,219	35,100	304.75
2016-10-12	1,244	1,244	1,195	1,198	44,500	299.50
2016-10-11	1,230	1,266	1,218	1,246	48,400	311.50
2016-10-07	1,194	1,235	1,178	1,229	38,900	307.25
2016-10-06	1,210	1,210	1,151	1,198	50,700	299.50
2016-10-05	1,156	1,190	1,156	1,190	35,600	297.50
2016-10-04	1,156	1,173	1,153	1,166	27,500	291.50
2016-10-03	1,201	1,201	1,151	1,166	58,500	291.50
2016-09-30	1,217	1,268	1,203	1,203	67,500	300.75
2016-09-29	1,236	1,274	1,236	1,245	65,800	311.25
2016-09-28	1,190	1,297	1,189	1,248	144,600	312
2016-09-27	1,223	1,223	1,148	1,201	127,000	300.25
2016-09-26	1,248	1,275	1,191	1,212	145,000	303
2016-09-23	1,206	1,300	1,206	1,225	201,300	306.25
2016-09-21	1,237	1,269	1,192	1,210	327,400	302.50
2016-09-20	1,326	1,345	1,213	1,237	706,500	309.25
2016-09-16	1,553	1,568	1,323	1,350	3,365,300	337.50
2016-09-15	1,238	1,568	1,217	1,568	1,865,700	392
2016-09-14	1,339	1,339	1,215	1,268	136,000	317
2016-09-13	1,277	1,370	1,269	1,360	214,100	340
2016-09-12	1,303	1,366	1,261	1,272	155,100	318
2016-09-09	1,244	1,317	1,230	1,317	69,700	329.25
2016-09-08	1,310	1,319	1,227	1,235	73,400	308.75
2016-09-07	1,265	1,304	1,241	1,289	88,500	322.25
2016-09-06	1,250	1,290	1,220	1,276	105,400	319
2016-09-05	1,239	1,339	1,213	1,280	363,500	320
2016-09-02	1,172	1,208	1,126	1,200	94,000	300
2016-09-01	1,104	1,190	1,096	1,187	104,800	296.75
2016-08-31	1,042	1,125	1,042	1,074	88,600	268.50
2016-08-30	1,049	1,051	1,015	1,033	13,700	258.25
2016-08-29	1,030	1,045	1,009	1,037	22,100	259.25
2016-08-26	1,011	1,049	1,002	1,016	25,200	254
2016-08-25	1,003	1,100	1,001	1,031	89,500	257.75
2016-08-24	1,003	1,003	991	998	5,700	249.50
2016-08-23	973	1,003	972	1,003	17,800	250.75
2016-08-22	966	974	955	973	10,700	243.25
2016-08-19	951	969	950	951	8,000	237.75
2016-08-18	954	960	950	952	7,500	238
2016-08-17	958	977	950	960	6,900	240
2016-08-16	982	982	960	963	9,400	240.75
2016-08-15	987	987	965	969	6,700	242.25
2016-08-12	962	990	962	990	7,300	247.50
2016-08-10	950	960	950	953	6,200	238.25
2016-08-09	955	970	929	947	16,200	236.75
2016-08-08	980	980	955	955	14,500	238.75
2016-08-05	988	991	978	980	8,000	245
2016-08-04	978	988	978	988	11,800	247
2016-08-03	997	1,000	977	981	24,300	245.25
2016-08-02	995	995	982	988	5,800	247
2016-08-01	1,000	1,000	983	995	7,400	248.75
2016-07-29	985	1,003	977	998	21,300	249.50
2016-07-28	982	992	977	985	11,300	246.25
2016-07-27	1,000	1,010	977	982	25,300	245.50
2016-07-26	1,043	1,043	993	999	44,500	249.75
2016-07-25	1,100	1,112	1,050	1,054	45,100	263.50
2016-07-22	1,100	1,100	1,040	1,061	87,000	265.25
2016-07-21	1,060	1,245	1,014	1,150	161,500	287.50
2016-07-20	1,000	1,057	981	1,057	44,900	264.25
2016-07-19	994	1,024	970	1,019	72,400	254.75
2016-07-15	1,065	1,120	1,040	1,045	82,000	261.25
2016-07-14	998	1,149	983	1,035	117,700	258.75
2016-07-13	1,026	1,037	990	1,006	27,400	251.50
2016-07-12	982	1,015	980	1,000	25,300	250
2016-07-11	945	980	945	980	9,100	245
2016-07-08	942	958	922	930	13,800	232.50
2016-07-07	995	1,006	954	954	24,900	238.50
2016-07-06	1,020	1,020	980	990	23,400	247.50
2016-07-05	1,016	1,059	1,015	1,027	31,600	256.75
2016-07-04	1,080	1,082	1,001	1,005	42,700	251.25
2016-07-01	998	1,017	993	996	21,700	249
2016-06-30	1,002	1,010	979	983	8,700	245.75
2016-06-29	1,001	1,007	971	973	16,600	243.25
2016-06-28	991	995	960	970	17,300	242.50
2016-06-27	953	990	921	982	30,700	245.50
2016-06-24	1,038	1,038	800	920	70,800	230
2016-06-23	999	1,016	976	1,010	17,800	252.50
2016-06-22	1,058	1,058	990	995	32,700	248.75
2016-06-21	1,050	1,067	1,040	1,050	29,600	262.50
2016-06-20	1,045	1,096	1,039	1,075	25,400	268.75
2016-06-17	1,052	1,075	1,020	1,029	31,400	257.25
2016-06-16	1,101	1,134	999	1,012	73,500	253
2016-06-15	1,108	1,165	1,100	1,119	35,500	279.75
2016-06-14	1,168	1,198	1,069	1,107	89,800	276.75
2016-06-13	1,202	1,216	1,170	1,175	62,600	293.75
2016-06-10	1,232	1,270	1,188	1,240	91,400	310
2016-06-09	1,305	1,320	1,211	1,233	121,100	308.25
2016-06-08	1,366	1,384	1,282	1,301	99,400	325.25
2016-06-07	1,365	1,466	1,330	1,383	306,200	345.75
2016-06-06	1,305	1,380	1,287	1,379	144,100	344.75
2016-06-03	1,275	1,345	1,265	1,345	226,500	336.25
2016-06-02	1,244	1,307	1,225	1,245	137,000	311.25
2016-06-01	1,235	1,312	1,221	1,272	139,500	318
2016-05-31	1,276	1,328	1,256	1,265	299,400	316.25
2016-05-30	1,081	1,279	1,080	1,241	315,400	310.25
2016-05-27	1,085	1,114	1,050	1,070	53,300	267.50
2016-05-26	1,090	1,172	1,036	1,117	127,900	279.25
2016-05-25	1,027	1,144	1,027	1,096	81,700	274
2016-05-24	1,047	1,146	1,010	1,026	198,100	256.50
2016-05-23	965	1,080	965	1,066	127,300	266.50
2016-05-20	934	950	934	947	6,400	236.75
2016-05-19	931	942	930	942	8,600	235.50
2016-05-18	953	956	910	925	30,100	231.25
2016-05-17	923	964	923	948	23,800	237
2016-05-16	988	989	931	931	58,200	232.75
2016-05-13	1,032	1,038	996	1,002	48,300	250.50
2016-05-12	986	1,022	961	987	57,000	246.75
2016-05-11	1,070	1,081	1,000	1,005	58,800	251.25
2016-05-10	1,029	1,092	1,029	1,075	118,100	268.75
2016-05-09	971	1,024	967	991	35,400	247.75
2016-05-06	947	956	932	956	11,300	239
2016-05-02	900	946	891	936	17,000	234
2016-04-28	955	964	920	931	19,800	232.75
2016-04-27	936	955	928	954	16,400	238.50
2016-04-26	958	964	928	936	24,700	234
2016-04-25	985	986	958	958	16,600	239.50
2016-04-22	960	985	945	980	20,000	245
2016-04-21	946	977	930	967	40,700	241.75
2016-04-20	990	996	943	945	56,400	236.25
2016-04-19	1,000	1,020	985	986	62,500	246.50
2016-04-18	985	1,025	982	997	42,600	249.25
2016-04-15	1,026	1,030	1,002	1,028	30,600	257
2016-04-14	1,020	1,036	991	1,020	45,800	255
2016-04-13	1,015	1,081	985	1,009	217,700	252.25
2016-04-12	920	1,044	917	1,044	189,100	261
2016-04-11	902	930	884	894	49,700	223.50
2016-04-08	882	910	878	879	33,900	219.75
2016-04-07	975	989	889	910	282,900	227.50
2016-04-06	846	992	846	992	247,300	248
2016-04-05	877	889	842	842	8,600	210.50
2016-04-04	895	896	882	883	3,200	220.75
2016-04-01	898	899	886	895	4,100	223.75
2016-03-31	895	895	890	895	1,900	223.75
2016-03-30	897	897	886	895	1,700	223.75
2016-03-29	899	899	891	896	2,200	224
2016-03-28	887	899	881	896	6,500	224
2016-03-25	897	900	887	887	4,600	221.75
2016-03-24	896	899	889	897	4,400	224.25
2016-03-23	891	898	890	894	2,700	223.50
2016-03-22	888	903	888	891	6,100	222.75
2016-03-18	896	900	883	888	8,700	222
2016-03-17	898	907	895	903	11,200	225.75
2016-03-16	895	915	895	895	22,200	223.75
2016-03-15	904	904	895	900	2,700	225
2016-03-14	902	904	892	902	9,900	225.50
2016-03-11	903	903	890	900	4,300	225
2016-03-10	901	903	893	903	8,400	225.75
2016-03-09	886	902	886	898	12,100	224.50
2016-03-08	899	901	889	896	5,600	224
2016-03-07	897	904	890	900	8,600	225
2016-03-04	889	896	887	896	9,400	224
2016-03-03	890	895	875	884	5,700	221
2016-03-02	888	894	882	889	14,400	222.25
2016-03-01	872	888	872	888	6,400	222
2016-02-29	880	891	876	876	8,100	219
2016-02-26	889	894	877	882	10,500	220.50
2016-02-25	884	940	880	882	61,900	220.50
2016-02-24	870	883	869	878	3,200	219.50
2016-02-23	868	882	868	868	5,400	217
2016-02-22	878	881	861	875	10,900	218.75
2016-02-19	875	879	859	878	10,100	219.50
2016-02-18	871	877	861	864	8,900	216
2016-02-17	856	875	855	870	13,100	217.50
2016-02-16	839	856	832	850	9,100	212.50
2016-02-15	830	850	826	831	15,600	207.75
2016-02-12	815	835	763	802	23,200	200.50
2016-02-10	875	888	837	860	28,000	215
2016-02-09	887	894	865	875	28,300	218.75
2016-02-08	888	909	885	905	40,800	226.25
2016-02-05	875	918	872	910	120,200	227.50
2016-02-04	781	918	778	888	149,900	222
2016-02-03	773	782	767	782	12,000	195.50
2016-02-02	744	778	740	773	24,300	193.25
2016-02-01	742	762	735	735	10,900	183.75
2016-01-29	744	744	720	742	28,000	185.50
2016-01-28	720	750	718	736	19,400	184
2016-01-27	708	734	707	724	24,900	181
2016-01-26	690	710	684	704	18,300	176
2016-01-25	678	707	658	707	27,100	176.75
2016-01-22	650	679	636	668	55,200	167
2016-01-21	706	711	630	630	29,100	157.50
2016-01-20	768	768	706	730	15,600	182.50
2016-01-19	760	766	755	762	5,400	190.50
2016-01-18	783	783	755	755	11,000	188.75
2016-01-15	790	814	759	800	18,400	200
2016-01-14	798	806	783	790	6,900	197.50
2016-01-13	808	809	800	808	3,300	202
2016-01-12	811	816	791	795	10,400	198.75
2016-01-08	820	823	812	820	5,800	205
2016-01-07	826	840	821	821	5,300	205.25
2016-01-06	834	839	826	827	8,200	206.75
2016-01-05	810	836	810	834	5,500	208.50
2016-01-04	819	829	819	825	6,400	206.25

分割・併合履歴： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]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

3791 (株)IGポート の時系列データ [2016年度]

3791 (株)IGポートの時系列データ [2016年度]