6035 (株)アイ・アールジャパン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	1,109	1,143	1,100	1,128	31,300	564
2016-12-29	1,150	1,157	1,102	1,118	46,100	559
2016-12-28	1,120	1,150	1,114	1,142	57,900	571
2016-12-27	1,097	1,136	1,097	1,100	61,100	550
2016-12-26	1,050	1,090	1,048	1,090	66,400	545
2016-12-22	1,040	1,045	1,029	1,033	24,600	516.50
2016-12-21	1,030	1,068	1,029	1,040	47,200	520
2016-12-20	1,055	1,096	1,025	1,034	113,900	517
2016-12-19	1,010	1,055	993	1,055	113,600	527.50
2016-12-16	1,028	1,046	995	1,000	122,100	500
2016-12-15	1,027	1,037	1,023	1,028	34,800	514
2016-12-14	1,055	1,073	1,021	1,040	31,900	520
2016-12-13	1,041	1,058	1,023	1,052	39,700	526
2016-12-12	1,099	1,099	1,028	1,046	94,300	523
2016-12-09	1,107	1,119	1,086	1,096	18,400	548
2016-12-08	1,116	1,123	1,080	1,086	42,700	543
2016-12-07	1,120	1,130	1,100	1,111	35,800	555.50
2016-12-06	1,146	1,151	1,120	1,124	23,600	562
2016-12-05	1,148	1,169	1,137	1,150	21,100	575
2016-12-02	1,137	1,154	1,118	1,130	31,000	565
2016-12-01	1,182	1,190	1,122	1,141	68,300	570.50
2016-11-30	1,150	1,213	1,132	1,182	109,200	591
2016-11-29	1,173	1,174	1,148	1,156	41,100	578
2016-11-28	1,127	1,161	1,117	1,161	75,500	580.50
2016-11-25	1,082	1,119	1,078	1,078	42,100	539
2016-11-24	1,140	1,140	1,091	1,093	69,400	546.50
2016-11-22	1,138	1,141	1,123	1,136	12,900	568
2016-11-21	1,160	1,160	1,111	1,135	73,400	567.50
2016-11-18	1,200	1,208	1,163	1,171	58,000	585.50
2016-11-17	1,214	1,214	1,180	1,194	39,800	597
2016-11-16	1,182	1,222	1,169	1,208	60,800	604
2016-11-15	1,170	1,220	1,118	1,182	142,100	591
2016-11-14	1,121	1,196	1,121	1,153	41,600	576.50
2016-11-11	1,185	1,195	1,112	1,120	45,800	560
2016-11-10	1,110	1,161	1,082	1,159	62,800	579.50
2016-11-09	1,098	1,115	971	1,048	140,700	524
2016-11-08	1,144	1,150	1,095	1,098	55,200	549
2016-11-07	1,080	1,130	1,039	1,100	175,800	550
2016-11-04	1,210	1,274	1,087	1,099	273,200	549.50
2016-11-02	1,300	1,316	1,219	1,250	104,000	625
2016-11-01	1,338	1,350	1,290	1,348	87,500	674
2016-10-31	1,211	1,314	1,210	1,308	58,100	654
2016-10-28	1,265	1,265	1,204	1,226	72,400	613
2016-10-27	1,269	1,280	1,240	1,265	70,500	632.50
2016-10-26	1,270	1,304	1,270	1,278	28,500	639
2016-10-25	1,345	1,349	1,265	1,283	66,100	641.50
2016-10-24	1,314	1,359	1,311	1,335	41,800	667.50
2016-10-21	1,380	1,380	1,301	1,306	77,300	653
2016-10-20	1,329	1,390	1,329	1,370	60,000	685
2016-10-19	1,342	1,350	1,317	1,331	54,400	665.50
2016-10-17	1,320	1,383	1,320	1,382	103,100	691
2016-10-13	1,321	1,330	1,266	1,285	53,700	642.50
2016-10-12	1,226	1,335	1,226	1,291	127,100	645.50
2016-10-11	1,250	1,259	1,205	1,243	41,700	621.50
2016-10-07	1,249	1,275	1,226	1,236	67,700	618
2016-10-06	1,220	1,294	1,180	1,279	172,100	639.50
2016-10-05	1,215	1,248	1,183	1,211	125,500	605.50
2016-10-04	1,133	1,207	1,120	1,205	88,100	602.50
2016-10-03	1,090	1,136	1,079	1,128	41,700	564
2016-09-30	1,155	1,155	1,080	1,080	63,600	540
2016-09-29	1,151	1,166	1,136	1,151	44,700	575.50
2016-09-28	1,106	1,170	1,106	1,166	59,500	583
2016-09-27	1,072	1,137	1,069	1,125	90,100	562.50
2016-09-26	1,210	1,224	951	1,112	264,200	556
2016-09-23	1,120	1,218	1,118	1,180	290,600	590
2016-09-21	1,050	1,139	1,042	1,108	342,400	554
2016-09-20	1,080	1,085	1,021	1,023	143,200	511.50
2016-09-16	965	1,065	965	1,065	337,500	532.50
2016-09-15	923	965	915	955	26,900	477.50
2016-09-14	939	964	931	933	42,300	466.50
2016-09-13	923	946	908	946	28,800	473
2016-09-12	924	938	902	921	56,000	460.50
2016-09-09	936	943	930	943	16,000	471.50
2016-09-08	939	939	912	931	26,700	465.50
2016-09-07	925	940	925	939	40,300	469.50
2016-09-06	965	970	939	940	71,100	470
2016-09-05	956	991	916	980	163,400	490
2016-09-02	929	979	915	979	138,600	489.50
2016-09-01	915	947	900	907	138,400	453.50
2016-08-31	859	917	859	900	123,200	450
2016-08-30	890	892	838	849	52,600	424.50
2016-08-29	844	886	840	876	42,800	438
2016-08-26	838	840	809	832	49,100	416
2016-08-25	862	862	827	839	24,000	419.50
2016-08-24	845	875	845	862	18,900	431
2016-08-23	876	877	858	860	21,300	430
2016-08-22	835	883	835	856	68,000	428
2016-08-19	812	826	802	805	33,000	402.50
2016-08-18	840	841	811	826	96,200	413
2016-08-17	840	860	840	849	38,100	424.50
2016-08-16	874	900	844	847	47,900	423.50
2016-08-15	867	888	864	874	35,400	437
2016-08-12	874	878	852	852	48,300	426
2016-08-10	907	922	833	877	212,900	438.50
2016-08-09	955	992	900	932	156,100	466
2016-08-08	891	957	870	940	237,400	470
2016-08-05	920	928	826	861	242,400	430.50
2016-08-04	846	909	846	909	223,200	454.50
2016-08-03	787	865	787	840	208,700	420
2016-08-02	780	874	775	781	277,400	390.50
2016-08-01	811	830	762	762	375,500	381
2016-07-29	678	781	667	781	273,200	390.50
2016-07-28	674	685	670	681	13,500	340.50
2016-07-27	677	681	673	674	16,500	337
2016-07-26	673	680	673	677	8,700	338.50
2016-07-25	680	683	673	673	10,200	336.50
2016-07-22	665	672	660	665	25,400	332.50
2016-07-21	693	693	650	662	61,100	331
2016-07-20	684	698	682	683	15,300	341.50
2016-07-19	695	704	685	691	22,500	345.50
2016-07-15	702	710	687	691	15,000	345.50
2016-07-14	666	710	666	705	34,700	352.50
2016-07-13	674	674	664	666	17,800	333
2016-07-12	670	674	659	659	17,600	329.50
2016-07-11	651	672	651	660	26,600	330
2016-07-08	659	663	645	647	14,500	323.50
2016-07-07	655	668	655	659	15,400	329.50
2016-07-06	663	670	646	647	19,300	323.50
2016-07-05	666	674	661	663	9,500	331.50
2016-07-04	680	680	666	673	16,800	336.50
2016-07-01	668	672	665	666	11,700	333
2016-06-30	660	664	655	655	11,100	327.50
2016-06-29	642	655	642	650	12,500	325
2016-06-28	633	639	633	638	8,500	319
2016-06-27	629	646	629	635	36,000	317.50
2016-06-24	679	686	630	636	36,700	318
2016-06-23	682	688	675	679	10,600	339.50
2016-06-22	690	698	685	685	12,100	342.50
2016-06-21	674	695	674	690	14,400	345
2016-06-20	671	682	670	671	13,600	335.50
2016-06-17	663	679	663	670	14,800	335
2016-06-16	689	690	661	670	30,700	335
2016-06-15	672	689	660	677	18,300	338.50
2016-06-14	715	715	670	675	23,000	337.50
2016-06-13	718	728	703	705	37,700	352.50
2016-06-10	748	755	714	716	55,700	358
2016-06-09	701	733	701	733	26,200	366.50
2016-06-08	696	705	685	686	10,300	343
2016-06-07	690	697	675	676	19,800	338
2016-06-06	693	698	686	690	17,500	345
2016-06-03	700	710	693	694	13,500	347
2016-06-02	713	715	696	701	27,500	350.50
2016-06-01	715	730	715	717	8,900	358.50
2016-05-31	735	735	713	720	13,600	360
2016-05-30	725	732	721	732	14,200	366
2016-05-27	743	750	732	732	12,400	366
2016-05-26	754	755	743	745	8,000	372.50
2016-05-25	759	768	752	752	10,600	376
2016-05-24	769	770	747	759	24,200	379.50
2016-05-23	785	785	768	778	13,300	389
2016-05-20	791	796	777	779	12,800	389.50
2016-05-19	780	789	770	789	13,200	394.50
2016-05-18	808	808	774	774	29,300	387
2016-05-17	795	795	771	780	15,100	390
2016-05-16	790	811	787	798	85,600	399
2016-05-13	755	786	747	779	54,800	389.50
2016-05-12	743	746	737	742	3,100	371
2016-05-11	759	759	741	755	5,800	377.50
2016-05-10	759	760	736	760	14,500	380
2016-05-09	725	745	724	744	9,800	372
2016-05-06	725	727	720	720	2,300	360
2016-05-02	715	719	700	708	4,900	354
2016-04-28	730	730	720	720	4,700	360
2016-04-27	725	725	720	724	7,000	362
2016-04-26	740	746	725	730	9,700	365
2016-04-25	755	755	736	736	9,000	368
2016-04-22	728	731	719	730	12,200	365
2016-04-21	728	746	710	728	28,200	364
2016-04-20	705	728	705	727	21,300	363.50
2016-04-19	707	707	692	705	3,200	352.50
2016-04-18	688	708	683	691	6,400	345.50
2016-04-15	695	700	692	692	3,800	346
2016-04-14	700	706	700	706	3,500	353
2016-04-13	681	696	681	693	2,500	346.50
2016-04-12	677	696	675	682	6,700	341
2016-04-11	661	680	660	674	9,900	337
2016-04-08	668	683	659	660	13,400	330
2016-04-07	659	667	658	662	6,500	331
2016-04-06	658	678	657	657	4,100	328.50
2016-04-05	690	690	662	669	19,400	334.50
2016-04-04	688	704	688	697	8,600	348.50
2016-04-01	699	705	681	699	11,200	349.50
2016-03-31	709	710	700	707	4,100	353.50
2016-03-30	710	710	700	705	4,900	352.50
2016-03-29	712	720	705	710	7,300	355
2016-03-28	717	718	709	711	9,700	355.50
2016-03-25	707	719	703	716	6,700	358
2016-03-24	707	718	698	707	9,100	353.50
2016-03-23	711	717	691	707	6,200	353.50
2016-03-22	714	723	707	710	10,700	355
2016-03-18	711	714	702	707	4,500	353.50
2016-03-17	722	723	715	720	4,500	360
2016-03-16	720	722	714	718	7,300	359
2016-03-15	723	723	715	720	6,900	360
2016-03-14	715	723	713	723	11,300	361.50
2016-03-11	716	721	706	721	7,300	360.50
2016-03-10	725	725	700	711	13,500	355.50
2016-03-09	687	699	684	691	4,600	345.50
2016-03-08	683	687	670	687	10,700	343.50
2016-03-07	686	690	674	689	8,000	344.50
2016-03-04	662	670	657	666	7,400	333
2016-03-03	656	664	656	662	10,900	331
2016-03-02	668	668	657	657	6,100	328.50
2016-03-01	660	661	651	653	6,400	326.50
2016-02-29	664	664	655	661	4,100	330.50
2016-02-26	660	663	656	657	1,700	328.50
2016-02-25	653	653	646	653	4,100	326.50
2016-02-24	655	655	650	653	600	326.50
2016-02-23	664	665	659	659	1,900	329.50
2016-02-22	643	660	640	660	7,100	330
2016-02-19	637	645	636	643	4,700	321.50
2016-02-18	643	645	625	637	7,300	318.50
2016-02-17	627	640	622	624	7,500	312
2016-02-16	622	649	622	637	6,700	318.50
2016-02-15	647	647	610	632	19,700	316
2016-02-12	626	649	603	627	37,800	313.50
2016-02-10	671	681	643	656	23,300	328
2016-02-09	695	697	661	679	18,500	339.50
2016-02-08	692	707	688	706	16,500	353
2016-02-05	686	701	679	690	22,800	345
2016-02-04	669	726	658	692	49,000	346
2016-02-03	670	670	657	670	8,100	335
2016-02-02	665	671	654	671	7,600	335.50
2016-02-01	653	669	651	661	30,100	330.50
2016-01-29	633	640	626	635	4,800	317.50
2016-01-28	614	631	613	623	6,300	311.50
2016-01-27	617	627	614	614	14,000	307
2016-01-26	612	629	610	615	8,300	307.50
2016-01-25	613	620	602	612	13,500	306
2016-01-22	608	609	577	608	23,400	304
2016-01-21	602	625	570	587	36,300	293.50
2016-01-20	644	644	612	622	16,000	311
2016-01-19	645	645	635	639	8,200	319.50
2016-01-18	639	646	627	645	13,800	322.50
2016-01-15	660	664	655	659	45,200	329.50
2016-01-14	668	668	656	659	13,600	329.50
2016-01-13	657	676	657	673	7,200	336.50
2016-01-12	692	692	652	657	19,200	328.50
2016-01-08	695	705	691	691	6,000	345.50
2016-01-07	686	695	685	695	4,800	347.50
2016-01-06	703	713	690	696	13,000	348
2016-01-05	708	709	698	706	5,800	353
2016-01-04	708	708	698	698	7,800	349

分割・併合履歴： [2018-08-29]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

6035 (株)アイ・アールジャパンホールディングス の時系列データ [2016年度]

6035 (株)アイ・アールジャパンホールディングスの時系列データ [2016年度]