3935 (株)エディアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,711	1,768	1,711	1,737	21,600	868.50
2016-12-29	1,751	1,788	1,709	1,722	43,200	861
2016-12-28	1,726	1,793	1,726	1,761	43,500	880.50
2016-12-27	1,705	1,838	1,705	1,749	67,600	874.50
2016-12-26	1,702	1,725	1,702	1,705	35,400	852.50
2016-12-22	1,710	1,735	1,700	1,716	42,700	858
2016-12-21	1,741	1,751	1,715	1,723	47,000	861.50
2016-12-20	1,725	1,770	1,722	1,738	34,300	869
2016-12-19	1,732	1,740	1,716	1,717	45,700	858.50
2016-12-16	1,820	1,820	1,737	1,756	73,800	878
2016-12-15	1,879	1,900	1,801	1,801	73,900	900.50
2016-12-14	1,809	1,937	1,793	1,886	110,700	943
2016-12-13	1,745	1,820	1,742	1,815	42,500	907.50
2016-12-12	1,753	1,822	1,741	1,763	48,700	881.50
2016-12-09	1,750	1,757	1,703	1,757	55,000	878.50
2016-12-08	1,789	1,815	1,776	1,776	31,200	888
2016-12-07	1,800	1,827	1,778	1,789	28,800	894.50
2016-12-06	1,819	1,820	1,770	1,795	52,200	897.50
2016-12-05	1,870	1,873	1,823	1,838	33,400	919
2016-12-02	1,859	1,915	1,853	1,862	33,100	931
2016-12-01	1,876	1,898	1,860	1,871	25,700	935.50
2016-11-30	1,894	1,930	1,865	1,879	31,900	939.50
2016-11-29	1,950	1,950	1,878	1,894	37,200	947
2016-11-28	1,855	1,988	1,855	1,960	58,900	980
2016-11-25	1,899	1,920	1,860	1,871	36,600	935.50
2016-11-24	1,980	2,000	1,905	1,920	34,200	960
2016-11-22	1,966	2,014	1,966	1,975	30,700	987.50
2016-11-21	1,920	2,047	1,920	2,000	58,900	1,000
2016-11-18	1,872	1,980	1,865	1,925	41,800	962.50
2016-11-17	1,871	1,901	1,795	1,864	69,900	932
2016-11-16	1,829	1,919	1,829	1,894	29,800	947
2016-11-15	1,836	1,889	1,809	1,869	25,300	934.50
2016-11-14	1,815	1,865	1,815	1,836	13,900	918
2016-11-11	1,848	1,868	1,820	1,832	22,100	916
2016-11-10	1,856	1,895	1,810	1,890	33,100	945
2016-11-09	1,861	2,000	1,733	1,800	74,300	900
2016-11-08	1,900	1,929	1,824	1,901	48,800	950.50
2016-11-07	1,940	1,970	1,891	1,900	34,300	950
2016-11-04	2,000	2,009	1,896	1,980	53,300	990
2016-11-02	2,012	2,034	1,996	2,000	32,600	1,000
2016-11-01	2,003	2,150	1,993	2,004	82,400	1,002
2016-10-31	2,000	2,019	1,995	2,003	20,400	1,001.50
2016-10-28	2,017	2,031	1,996	1,999	31,300	999.50
2016-10-27	2,026	2,044	2,001	2,017	24,600	1,008.50
2016-10-26	2,013	2,070	2,011	2,039	16,700	1,019.50
2016-10-25	2,015	2,047	2,010	2,021	16,500	1,010.50
2016-10-24	2,050	2,076	2,024	2,025	24,500	1,012.50
2016-10-21	2,080	2,088	2,040	2,058	33,000	1,029
2016-10-20	2,098	2,135	2,075	2,092	32,100	1,046
2016-10-19	2,012	2,169	2,001	2,120	88,200	1,060
2016-10-18	2,068	2,068	2,009	2,020	22,600	1,010
2016-10-17	2,088	2,088	2,014	2,029	38,700	1,014.50
2016-10-14	1,980	2,080	1,951	2,068	129,000	1,034
2016-10-13	2,174	2,174	2,101	2,130	28,000	1,065
2016-10-12	2,191	2,237	2,124	2,124	45,200	1,062
2016-10-11	2,180	2,255	2,113	2,195	73,600	1,097.50
2016-10-07	2,320	2,333	2,164	2,220	119,300	1,110
2016-10-06	2,399	2,430	2,230	2,270	170,100	1,135
2016-10-05	2,500	2,620	2,360	2,474	194,300	1,237
2016-10-04	2,353	2,430	2,330	2,380	40,400	1,190
2016-10-03	2,480	2,480	2,343	2,403	54,600	1,201.50
2016-09-30	2,501	2,527	2,442	2,470	70,500	1,235
2016-09-29	2,523	2,596	2,430	2,481	180,200	1,240.50
2016-09-28	2,601	2,838	2,423	2,627	1,072,500	1,313.50
2016-09-27	2,034	2,538	1,968	2,538	717,900	1,269
2016-09-26	2,090	2,090	2,012	2,038	85,300	1,019
2016-09-23	2,043	2,168	2,020	2,115	125,700	1,057.50
2016-09-21	2,077	2,091	1,990	2,045	206,400	1,022.50
2016-09-20	2,128	2,220	2,061	2,094	551,200	1,047
2016-09-16	2,378	2,378	2,378	2,378	4,500	1,189
2016-09-15	2,960	3,030	2,825	2,878	118,400	1,439
2016-09-14	3,240	3,340	2,802	2,984	324,700	1,492
2016-09-13	3,245	3,545	3,080	3,380	915,500	1,690
2016-09-12	2,820	3,315	2,752	3,315	170,400	1,657.50
2016-09-09	2,755	2,855	2,740	2,814	33,800	1,407
2016-09-08	2,713	2,891	2,701	2,774	83,000	1,387
2016-09-07	2,590	2,698	2,565	2,670	29,000	1,335
2016-09-06	2,753	2,774	2,606	2,638	57,100	1,319
2016-09-05	2,551	2,753	2,508	2,727	95,500	1,363.50
2016-09-02	2,370	2,620	2,370	2,570	71,000	1,285
2016-09-01	2,410	2,410	2,338	2,375	11,900	1,187.50
2016-08-31	2,427	2,428	2,400	2,410	13,200	1,205
2016-08-30	2,355	2,429	2,340	2,423	6,300	1,211.50
2016-08-29	2,400	2,403	2,301	2,370	17,100	1,185
2016-08-26	2,450	2,457	2,375	2,395	12,700	1,197.50
2016-08-25	2,451	2,451	2,410	2,443	11,600	1,221.50
2016-08-24	2,488	2,490	2,406	2,430	16,900	1,215
2016-08-23	2,405	2,560	2,372	2,488	37,800	1,244
2016-08-22	2,387	2,400	2,335	2,355	7,600	1,177.50
2016-08-19	2,370	2,400	2,366	2,387	5,700	1,193.50
2016-08-18	2,350	2,450	2,350	2,408	11,000	1,204
2016-08-17	2,380	2,410	2,335	2,400	9,700	1,200
2016-08-16	2,420	2,489	2,380	2,386	18,900	1,193
2016-08-15	2,320	2,520	2,315	2,462	17,000	1,231
2016-08-12	2,240	2,369	2,231	2,344	31,700	1,172
2016-08-10	2,405	2,405	2,275	2,303	32,900	1,151.50
2016-08-09	2,390	2,434	2,385	2,405	26,600	1,202.50
2016-08-08	2,538	2,538	2,400	2,463	17,500	1,231.50
2016-08-05	2,508	2,525	2,480	2,490	15,400	1,245
2016-08-04	2,559	2,559	2,502	2,508	12,400	1,254
2016-08-03	2,539	2,558	2,450	2,550	22,900	1,275
2016-08-02	2,515	2,619	2,508	2,589	23,000	1,294.50
2016-08-01	2,555	2,590	2,507	2,540	13,800	1,270
2016-07-29	2,496	2,558	2,405	2,556	43,200	1,278
2016-07-28	2,669	2,669	2,526	2,546	36,500	1,273
2016-07-27	2,625	2,680	2,569	2,679	35,700	1,339.50
2016-07-26	2,700	2,709	2,580	2,620	30,500	1,310
2016-07-25	2,650	2,779	2,624	2,677	36,900	1,338.50
2016-07-22	2,588	2,890	2,512	2,671	113,600	1,335.50
2016-07-21	2,600	2,730	2,500	2,638	62,900	1,319
2016-07-20	2,407	2,688	2,380	2,594	118,300	1,297
2016-07-19	2,580	2,599	2,365	2,400	129,200	1,200
2016-07-15	2,894	2,894	2,702	2,712	124,200	1,356
2016-07-14	2,705	2,800	2,690	2,794	47,600	1,397
2016-07-13	2,854	2,854	2,665	2,705	61,400	1,352.50
2016-07-12	2,880	2,924	2,827	2,854	37,500	1,427
2016-07-11	2,800	2,848	2,761	2,842	41,200	1,421
2016-07-08	2,810	2,850	2,650	2,720	52,300	1,360
2016-07-07	2,861	3,000	2,770	2,810	76,500	1,405
2016-07-06	2,870	2,919	2,742	2,811	76,200	1,405.50
2016-07-05	3,010	3,065	2,964	2,969	83,300	1,484.50
2016-07-04	2,840	3,150	2,840	3,080	152,100	1,540
2016-07-01	2,790	2,880	2,731	2,797	94,600	1,398.50
2016-06-30	2,720	2,844	2,669	2,690	92,800	1,345
2016-06-29	2,600	2,650	2,553	2,620	72,300	1,310
2016-06-28	2,453	2,618	2,402	2,551	77,700	1,275.50
2016-06-27	2,512	2,630	2,404	2,503	112,100	1,251.50
2016-06-24	2,985	2,985	2,335	2,439	214,000	1,219.50
2016-06-23	2,889	2,930	2,809	2,835	54,700	1,417.50
2016-06-22	2,962	3,250	2,872	2,939	152,700	1,469.50
2016-06-21	2,802	3,195	2,801	3,050	186,100	1,525
2016-06-20	2,949	2,949	2,801	2,901	84,600	1,450.50
2016-06-17	2,900	2,910	2,640	2,719	118,800	1,359.50
2016-06-16	2,998	3,060	2,670	2,702	155,400	1,351
2016-06-15	3,025	3,205	2,916	3,035	202,600	1,517.50
2016-06-14	3,595	3,800	3,060	3,095	317,800	1,547.50
2016-06-13	3,760	3,880	3,630	3,650	143,900	1,825
2016-06-10	3,715	3,980	3,630	3,900	309,800	1,950
2016-06-09	4,000	4,050	3,710	3,785	267,200	1,892.50
2016-06-08	3,895	3,960	3,655	3,880	555,900	1,940
2016-06-07	4,440	4,460	4,010	4,080	540,700	2,040
2016-06-06	4,725	5,100	4,430	4,500	1,508,300	2,250
2016-06-03	4,500	4,795	4,405	4,795	2,255,900	2,397.50
2016-06-02	4,300	4,390	3,875	4,095	757,000	2,047.50
2016-06-01	3,925	4,455	3,775	4,370	2,903,800	2,185
2016-05-31	3,500	3,990	3,400	3,990	2,240,600	1,995
2016-05-30	2,950	3,290	2,833	3,290	258,300	1,645
2016-05-27	2,810	2,939	2,756	2,788	83,700	1,394
2016-05-26	2,925	3,025	2,780	2,825	166,900	1,412.50
2016-05-25	2,990	3,210	2,872	2,932	241,200	1,466
2016-05-24	3,270	3,365	2,967	2,980	300,300	1,490
2016-05-23	3,550	3,700	3,235	3,255	972,300	1,627.50
2016-05-20	3,330	3,520	2,963	3,450	1,442,200	1,725
2016-05-19	2,864	3,260	2,860	3,260	414,600	1,630
2016-05-18	3,020	3,150	2,640	2,756	240,800	1,378
2016-05-17	2,512	2,997	2,512	2,970	324,800	1,485
2016-05-16	2,701	2,795	2,519	2,520	116,700	1,260
2016-05-13	2,871	2,872	2,778	2,793	81,100	1,396.50
2016-05-12	2,960	2,989	2,890	2,891	49,000	1,445.50
2016-05-11	2,929	3,025	2,924	2,960	43,700	1,480
2016-05-10	3,055	3,055	2,904	2,960	61,600	1,480
2016-05-09	3,120	3,150	3,020	3,035	90,500	1,517.50
2016-05-06	2,999	3,150	2,980	3,050	105,800	1,525
2016-05-02	2,869	3,090	2,863	2,980	136,400	1,490
2016-04-28	3,130	3,195	2,750	2,959	266,900	1,479.50
2016-04-27	3,320	3,545	3,085	3,170	426,300	1,585
2016-04-26	3,490	3,910	3,030	3,300	1,859,500	1,650
2016-04-25	2,925	3,350	2,870	3,350	822,300	1,675
2016-04-22	3,055	3,135	2,780	2,860	311,700	1,430
2016-04-21	2,978	3,200	2,820	3,050	679,100	1,525
2016-04-20	3,150	3,365	2,823	2,890	880,700	1,445
2016-04-19	3,190	3,740	3,010	3,020	2,430,200	1,510
2016-04-18	2,760	3,290	2,582	3,050	1,568,700	1,525
2016-04-15	3,165	3,530	2,760	2,790	2,183,700	1,395

分割・併合履歴： [2017-08-29]1株→2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

3935 (株)エディア の時系列データ [2016年度]

3935 (株)エディアの時系列データ [2016年度]