1. HOME >
  2. 株価時系列 >
  3. 3931 >
  4. 2016年

3931 (株)バリューゴルフ 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
2016-12-301,4011,4221,4011,4051,0001,405
2016-12-291,4621,4621,3811,4035,1001,403
2016-12-281,3981,4171,3841,4171,5001,417
2016-12-271,4121,4121,3751,3979,1001,397
2016-12-261,3911,4041,3911,3924,0001,392
2016-12-221,4191,4201,3951,41013,4001,410
2016-12-211,4251,4251,4051,41546,0001,415
2016-12-201,4201,4351,4101,4254,6001,425
2016-12-191,4031,4401,4031,4149,3001,414
2016-12-161,4531,4711,4201,43317,6001,433
2016-12-151,5101,5101,4601,4615,9001,461
2016-12-141,5121,5121,4761,5104,6001,510
2016-12-131,5181,5181,5111,5121,4001,512
2016-12-121,5291,5291,5001,5002,4001,500
2016-12-091,5021,5391,5001,5322,9001,532
2016-12-081,5251,5251,5101,5105,2001,510
2016-12-071,4821,4991,4821,4993,1001,499
2016-12-061,4991,5001,4861,48610,8001,486
2016-12-051,5251,5251,5081,5094,1001,509
2016-12-021,5381,5571,5251,5255,4001,525
2016-12-011,5601,5741,5551,5655,1001,565
2016-11-301,5801,5801,5701,5711,1001,571
2016-11-291,5851,5851,5751,5758,8001,575
2016-11-281,5751,5871,5701,5701,2001,570
2016-11-251,5621,5811,5621,5751,1001,575
2016-11-241,5841,5871,5581,5611,0001,561
2016-11-221,5611,5611,5451,5509,6001,550
2016-11-211,5991,6001,5181,58432,0001,584
2016-11-181,6501,7001,6391,6392,8001,639
2016-11-171,6551,6601,6381,6604,0001,660
2016-11-161,6521,6681,6521,6551,0001,655
2016-11-151,7131,7131,6641,6685,4001,668
2016-11-141,7131,7131,7131,7131001,713
2016-11-111,7831,8191,7001,7104,1001,710
2016-11-101,7801,8151,7741,8156,4001,815
2016-11-091,7891,7891,6551,7108,9001,710
2016-11-081,8501,8601,8001,8084,7001,808
2016-11-071,8881,8881,8211,8333,1001,833
2016-11-041,7601,7801,7231,7505,6001,750
2016-11-021,8001,8101,7741,7751,6001,775
2016-11-011,8221,8261,8001,8202,2001,820
2016-10-281,8001,8091,7601,8015,9001,801
2016-10-271,7891,8281,7891,7951,1001,795
2016-10-261,8001,8391,7851,7863,5001,786
2016-10-251,9201,9201,7881,8014,3001,801
2016-10-241,9351,9351,8821,8823,2001,882
2016-10-211,8441,9101,8441,8951,0001,895
2016-10-201,8811,9101,8261,8716,9001,871
2016-10-191,8041,9151,8041,88110,8001,881
2016-10-171,7901,8191,7701,7701,3001,770
2016-10-131,8851,8851,8601,8602,3001,860
2016-10-121,8411,8521,8051,8055,5001,805
2016-10-111,7742,1001,7651,85237,1001,852
2016-10-071,6851,7641,6791,76327,0001,763
2016-10-061,6201,6841,6201,6473,8001,647
2016-10-051,5851,6371,5851,6205,0001,620
2016-10-041,5851,6371,5781,6043,5001,604
2016-10-031,6401,6481,6011,6254,7001,625
2016-09-301,5251,6021,5251,60011,6001,600
2016-09-291,5441,5651,5311,5614,3001,561
2016-09-281,5481,5531,5311,5441,9001,544
2016-09-271,5301,5301,5021,5253,8001,525
2016-09-261,5801,5801,5401,5403,0001,540
2016-09-231,5411,5501,5311,5403,7001,540
2016-09-211,5201,5501,5201,5503,5001,550
2016-09-201,5481,5481,5021,5131,8001,513
2016-09-161,4791,4991,4791,4884,5001,488
2016-09-151,4731,5031,4481,49817,1001,498
2016-09-141,6871,6901,5361,59320,8001,593
2016-09-131,6411,6951,6401,6813,0001,681
2016-09-121,6851,7251,6331,6495,0001,649
2016-09-091,6881,6901,6401,6853,5001,685
2016-09-081,6301,7001,6301,6633,2001,663
2016-09-071,5971,6391,5971,6302,6001,630
2016-09-061,6481,6481,5951,6144,0001,614
2016-09-051,6191,6481,6191,6482,5001,648
2016-09-021,6531,6531,6051,6434,2001,643
2016-09-011,6981,7001,6661,6933,6001,693
2016-08-311,7091,7091,6901,6902,5001,690
2016-08-301,7151,7151,6521,6617,6001,661
2016-08-291,6981,7361,6981,7184,4001,718
2016-08-261,6501,6801,6301,6808,5001,680
2016-08-251,5391,6321,5391,6128,5001,612
2016-08-241,5101,5371,5101,5252,5001,525
2016-08-231,5261,5431,5101,5201,8001,520
2016-08-221,5251,5471,5251,5431,3001,543
2016-08-191,5101,5101,5101,5105001,510
2016-08-181,5101,5111,5101,5101,8001,510
2016-08-171,5151,5251,5121,5251,5001,525
2016-08-161,5171,5481,5171,5358001,535
2016-08-151,5561,5641,5281,5291,4001,529
2016-08-121,5111,5541,5111,5161,3001,516
2016-08-101,5081,5101,5061,5101,6001,510
2016-08-091,5051,5081,5051,5082001,508
2016-08-081,5041,5181,5041,5091,1001,509
2016-08-051,5251,5251,5061,5163,6001,516
2016-08-041,6301,6301,5241,5268,2001,526
2016-08-031,5451,7801,5151,57232,4001,572
2016-08-021,4961,5371,4961,5092,8001,509
2016-08-011,4901,5391,4901,5034001,503
2016-07-291,5001,5101,4731,4801,8001,480
2016-07-281,5581,5581,5001,5061,2001,506
2016-07-271,5511,5511,5011,5012,0001,501
2016-07-261,6001,6001,5511,5511,3001,551
2016-07-251,6401,6401,5521,6001,9001,600
2016-07-221,6451,6451,6101,6141,1001,614
2016-07-211,6801,6801,6551,6556001,655
2016-07-201,7111,7111,6241,6409001,640
2016-07-191,6171,6571,5771,6571,1001,657
2016-07-151,6251,6501,6161,6342,5001,634
2016-07-141,6841,6981,6351,6444,0001,644
2016-07-131,6861,7001,6861,7009001,700
2016-07-121,7001,7191,6601,6843,6001,684
2016-07-111,6461,6831,6401,6412,4001,641
2016-07-081,6851,6851,6301,6344,6001,634
2016-07-071,7011,7111,7001,7081,6001,708
2016-07-061,7101,7181,6821,7173,6001,717
2016-07-051,7481,7501,7021,7455,2001,745
2016-07-041,6501,7201,6501,7185,1001,718
2016-07-011,5981,6401,5551,6404,5001,640
2016-06-301,6101,6241,5781,6186,9001,618
2016-06-291,4481,5381,4481,5377,9001,537
2016-06-281,4451,4451,4151,4402,1001,440
2016-06-271,4011,4651,4011,4455,3001,445
2016-06-241,5221,5671,3501,39619,2001,396
2016-06-231,5251,5261,4761,4926,3001,492
2016-06-221,5891,5891,5201,5268,3001,526
2016-06-211,5931,5931,5611,5786,1001,578
2016-06-201,5501,6581,5501,56518,7001,565
2016-06-171,5071,5971,5071,59018,2001,590
2016-06-161,7341,7341,4031,48831,2001,488
2016-06-151,7801,8101,7251,74125,6001,741
2016-06-141,8561,9401,7961,94018,3001,940
2016-06-131,9401,9401,8451,92416,0001,924
2016-06-101,9001,9031,8221,8258,4001,825
2016-06-091,9701,9811,8701,88513,0001,885
2016-06-081,9601,9601,9211,95412,4001,954
2016-06-071,8991,8991,8301,88012,2001,880
2016-06-061,7311,7861,7311,7869,4001,786
2016-06-031,7251,7541,7211,7316,2001,731
2016-06-021,7671,8051,7051,73013,5001,730
2016-06-011,7081,7681,6871,76716,1001,767
2016-05-311,7001,7101,6501,68317,2001,683
2016-05-301,6111,6201,6071,6204,4001,620
2016-05-271,6651,6651,6101,61110,4001,611
2016-05-261,7161,7211,6521,66510,6001,665
2016-05-251,7001,7581,6971,7155,6001,715
2016-05-241,6931,7161,6931,6973,8001,697
2016-05-231,6901,6981,6771,6932,6001,693
2016-05-201,6671,6741,6511,6742,4001,674
2016-05-191,6321,6961,6311,6848,4001,684
2016-05-181,8681,8781,6001,66524,1001,665
2016-05-171,8381,9001,8361,8676,3001,867
2016-05-161,9001,9121,8501,8714,9001,871
2016-05-131,8881,9341,8721,9006,1001,900
2016-05-122,0012,0021,9271,9276,6001,927
2016-05-112,0552,0681,9962,00115,6002,001
2016-05-102,0002,0101,9451,99517,2001,995
2016-05-091,9201,9211,8851,9215,9001,921
2016-05-061,8351,8841,8171,8844,9001,884
2016-05-021,7751,7961,7711,7903,9001,790
2016-04-281,8961,8961,8191,8294,1001,829
2016-04-271,8261,8411,8261,8332,5001,833
2016-04-261,8951,9071,8411,8456,0001,845
2016-04-251,9371,9371,8901,8955,4001,895
2016-04-221,9171,9371,8711,8828,4001,882
2016-04-211,9131,9191,8811,9126,5001,912
2016-04-201,8531,9321,8531,8735,4001,873
2016-04-191,9351,9351,8931,8932,6001,893
2016-04-181,9191,9191,8191,8698,1001,869
2016-04-151,9591,9871,9001,9598,4001,959
2016-04-141,8801,9981,8611,94415,2001,944
2016-04-131,8991,8991,8351,8594,7001,859
2016-04-121,7901,8401,7801,8195,5001,819
2016-04-111,8351,8361,7651,8217,2001,821
2016-04-081,7551,8551,7401,8358,4001,835
2016-04-071,8231,8281,7751,7967,9001,796
2016-04-061,8881,9101,7621,80823,7001,808
2016-04-052,0712,0861,9211,94818,7001,948
2016-04-042,0752,0772,0202,0739,3002,073
2016-04-012,1112,1252,0102,01631,3002,016
2016-03-312,2202,2452,1522,15217,2002,152
2016-03-302,1002,1982,0932,17027,1002,170
2016-03-292,0512,1002,0512,0925,8002,092
2016-03-282,1002,1002,0392,05114,6002,051
2016-03-252,1402,1402,0962,12510,9002,125
2016-03-242,2202,2202,1112,14016,6002,140
2016-03-232,1802,2152,0902,21524,5002,215
2016-03-222,2872,2872,1622,18524,8002,185
2016-03-182,2512,3002,1452,19849,3002,198
2016-03-172,3202,3962,2382,239197,7002,239
2016-03-162,5202,5202,4802,520251,8002,520
2016-03-152,0192,0702,0102,02034,3002,020
2016-03-142,1382,1382,0162,03448,6002,034
2016-03-112,1202,1902,0892,14445,1002,144
2016-03-102,1742,2772,0902,13079,3002,130
2016-03-092,3572,4202,1512,153123,1002,153
2016-03-082,5102,5202,3432,40765,3002,407
2016-03-072,5782,6352,4112,470192,9002,470
2016-03-042,8533,0302,6782,678611,4002,678
2016-03-033,2153,4002,7033,355817,1003,355

分割・併合履歴 ： なし