6038 (株)イードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,490	1,570	1,482	1,560	163,200	1,560
2016-12-29	1,514	1,543	1,480	1,509	114,800	1,509
2016-12-28	1,511	1,568	1,471	1,537	151,900	1,537
2016-12-27	1,441	1,573	1,441	1,527	347,500	1,527
2016-12-26	1,600	1,618	1,435	1,457	494,000	1,457
2016-12-22	1,425	1,493	1,395	1,493	208,000	1,493
2016-12-21	1,390	1,428	1,370	1,400	109,000	1,400
2016-12-20	1,398	1,418	1,366	1,401	97,500	1,401
2016-12-19	1,405	1,469	1,394	1,405	191,300	1,405
2016-12-16	1,358	1,410	1,358	1,410	145,700	1,410
2016-12-15	1,378	1,410	1,333	1,340	172,100	1,340
2016-12-14	1,325	1,378	1,325	1,360	140,300	1,360
2016-12-13	1,335	1,339	1,305	1,311	96,900	1,311
2016-12-12	1,299	1,354	1,268	1,354	173,600	1,354
2016-12-09	1,240	1,299	1,230	1,269	81,500	1,269
2016-12-08	1,320	1,320	1,255	1,264	125,800	1,264
2016-12-07	1,290	1,339	1,279	1,320	289,500	1,320
2016-12-06	1,221	1,285	1,220	1,249	106,500	1,249
2016-12-05	1,223	1,265	1,210	1,216	100,200	1,216
2016-12-02	1,222	1,239	1,200	1,212	113,400	1,212
2016-12-01	1,220	1,248	1,205	1,206	91,200	1,206
2016-11-30	1,250	1,265	1,201	1,209	158,500	1,209
2016-11-29	1,288	1,300	1,225	1,247	166,800	1,247
2016-11-28	1,237	1,365	1,235	1,299	745,600	1,299
2016-11-25	1,242	1,249	1,180	1,208	175,700	1,208
2016-11-24	1,372	1,388	1,246	1,272	513,800	1,272
2016-11-22	1,261	1,352	1,240	1,341	623,700	1,341
2016-11-21	1,120	1,268	1,088	1,185	261,900	1,185
2016-11-18	1,091	1,118	1,076	1,086	56,900	1,086
2016-11-17	1,062	1,100	1,061	1,094	20,500	1,094
2016-11-16	1,073	1,115	1,033	1,091	86,600	1,091
2016-11-15	1,090	1,175	1,051	1,067	55,500	1,067
2016-11-14	977	1,177	977	1,083	118,000	1,083
2016-11-11	1,072	1,085	1,046	1,057	45,500	1,057
2016-11-10	1,097	1,142	1,077	1,085	55,100	1,085
2016-11-09	1,086	1,130	971	1,028	132,700	1,028
2016-11-08	1,113	1,130	1,086	1,096	30,700	1,096
2016-11-07	1,124	1,143	1,111	1,113	54,000	1,113
2016-11-04	1,111	1,122	1,084	1,100	59,400	1,100
2016-11-02	1,155	1,169	1,110	1,111	85,600	1,111
2016-11-01	1,216	1,216	1,146	1,153	125,700	1,153
2016-10-31	1,252	1,252	1,215	1,217	50,000	1,217
2016-10-28	1,272	1,282	1,240	1,252	35,400	1,252
2016-10-27	1,261	1,295	1,249	1,272	41,000	1,272
2016-10-26	1,234	1,274	1,211	1,260	53,700	1,260
2016-10-25	1,279	1,318	1,245	1,250	95,200	1,250
2016-10-24	1,324	1,330	1,262	1,288	85,500	1,288
2016-10-21	1,332	1,354	1,309	1,324	68,300	1,324
2016-10-20	1,351	1,369	1,313	1,324	122,500	1,324
2016-10-19	1,385	1,385	1,351	1,368	69,400	1,368
2016-10-17	1,335	1,370	1,267	1,358	280,400	1,358
2016-10-13	1,480	1,575	1,475	1,521	444,800	1,521
2016-10-12	1,467	1,527	1,460	1,481	148,700	1,481
2016-10-11	1,480	1,537	1,467	1,489	308,500	1,489
2016-10-07	1,425	1,460	1,409	1,441	91,900	1,441
2016-10-06	1,520	1,523	1,425	1,446	169,600	1,446
2016-10-05	1,449	1,495	1,438	1,490	250,600	1,490
2016-10-04	1,420	1,440	1,395	1,424	165,600	1,424
2016-10-03	1,400	1,466	1,390	1,440	240,600	1,440
2016-09-30	1,455	1,475	1,408	1,413	391,300	1,413
2016-09-29	1,452	1,520	1,423	1,499	363,500	1,499
2016-09-28	1,512	1,587	1,447	1,474	530,200	1,474
2016-09-27	1,466	1,524	1,423	1,521	479,700	1,521
2016-09-26	1,489	1,564	1,456	1,494	763,400	1,494
2016-09-23	1,392	1,487	1,387	1,437	774,800	1,437
2016-09-21	1,326	1,387	1,288	1,371	391,500	1,371
2016-09-20	1,231	1,392	1,226	1,332	1,083,000	1,332
2016-09-16	1,256	1,285	1,207	1,237	240,800	1,237
2016-09-15	1,280	1,362	1,231	1,270	848,200	1,270
2016-09-14	1,319	1,339	1,206	1,230	467,000	1,230
2016-09-13	1,326	1,398	1,304	1,329	741,700	1,329
2016-09-12	1,344	1,444	1,288	1,313	672,000	1,313
2016-09-09	1,380	1,405	1,332	1,373	833,800	1,373
2016-09-08	1,550	1,574	1,323	1,350	1,979,300	1,350
2016-09-07	1,587	1,693	1,573	1,590	2,582,500	1,590
2016-09-06	1,751	1,759	1,546	1,667	6,419,700	1,667
2016-09-05	1,410	1,624	1,405	1,624	4,650,000	1,624
2016-09-02	1,125	1,391	1,123	1,324	2,791,500	1,324
2016-09-01	1,099	1,112	1,070	1,092	29,400	1,092
2016-08-31	1,115	1,117	1,070	1,082	38,900	1,082
2016-08-30	1,020	1,120	1,013	1,117	86,900	1,117
2016-08-29	997	1,020	972	1,020	16,100	1,020
2016-08-26	1,024	1,024	990	998	14,700	998
2016-08-25	1,002	1,044	1,002	1,030	27,400	1,030
2016-08-24	1,017	1,038	963	1,026	48,000	1,026
2016-08-23	1,049	1,074	992	1,011	227,700	1,011
2016-08-22	969	985	961	970	19,200	970
2016-08-19	1,001	1,001	957	969	16,900	969
2016-08-18	986	1,029	968	981	28,700	981
2016-08-17	986	1,050	968	986	47,400	986
2016-08-16	977	997	951	976	73,400	976
2016-08-15	939	1,240	901	1,007	1,181,200	1,007
2016-08-12	980	1,014	975	1,014	14,100	1,014
2016-08-10	1,004	1,004	965	975	7,400	975
2016-08-09	985	989	963	989	10,400	989
2016-08-08	995	995	971	978	4,400	978
2016-08-05	1,003	1,003	965	967	8,100	967
2016-08-04	955	999	951	991	12,900	991
2016-08-03	985	1,002	962	965	7,300	965
2016-08-02	1,008	1,045	994	1,003	15,000	1,003
2016-08-01	975	993	956	993	14,300	993
2016-07-29	923	962	920	962	21,700	962
2016-07-28	965	967	933	937	18,500	937
2016-07-27	999	1,001	962	977	23,600	977
2016-07-26	1,010	1,023	987	991	16,000	991
2016-07-25	1,037	1,058	995	1,003	39,400	1,003
2016-07-22	1,051	1,091	986	1,037	104,100	1,037
2016-07-21	1,050	1,170	1,050	1,070	174,900	1,070
2016-07-20	1,031	1,031	985	1,012	63,100	1,012
2016-07-19	1,001	1,240	984	1,061	539,800	1,061
2016-07-15	1,061	1,061	1,037	1,061	258,600	1,061
2016-07-14	916	919	900	911	14,900	911
2016-07-13	919	919	898	905	12,400	905
2016-07-12	895	910	892	904	13,200	904
2016-07-11	881	890	865	886	8,000	886
2016-07-08	854	868	841	866	6,200	866
2016-07-07	840	854	831	854	5,100	854
2016-07-06	864	864	833	851	3,600	851
2016-07-05	880	880	866	868	2,100	868
2016-07-04	855	884	847	881	12,700	881
2016-07-01	841	872	824	872	14,000	872
2016-06-30	870	885	832	850	9,800	850
2016-06-29	830	869	830	859	8,400	859
2016-06-28	799	815	778	815	7,600	815
2016-06-27	790	817	780	797	18,700	797
2016-06-24	908	908	764	805	57,600	805
2016-06-23	879	893	857	882	16,200	882
2016-06-22	934	934	862	864	29,500	864
2016-06-21	840	952	836	899	56,200	899
2016-06-20	802	846	802	846	13,100	846
2016-06-17	810	824	788	802	15,300	802
2016-06-16	850	850	780	792	28,200	792
2016-06-15	820	855	815	855	18,000	855
2016-06-14	854	865	815	825	34,000	825
2016-06-13	875	875	853	854	18,000	854
2016-06-10	889	900	872	889	20,500	889
2016-06-09	899	914	890	900	14,900	900
2016-06-08	905	923	875	899	70,400	899
2016-06-07	953	962	900	910	116,000	910
2016-06-06	990	1,130	952	965	382,800	965
2016-06-03	900	1,012	900	980	92,100	980
2016-06-02	920	920	891	904	26,800	904
2016-06-01	915	927	890	920	35,100	920
2016-05-31	922	924	910	922	18,500	922
2016-05-30	888	950	888	921	61,200	921
2016-05-27	909	924	893	896	41,500	896
2016-05-26	940	963	901	924	119,100	924
2016-05-25	973	986	923	970	267,200	970
2016-05-24	1,175	1,188	983	986	882,900	986
2016-05-23	1,060	1,060	1,060	1,060	20,300	1,060
2016-05-20	910	910	910	910	15,100	910
2016-05-19	756	770	755	760	8,700	760
2016-05-18	766	788	755	778	17,100	778
2016-05-17	760	771	752	766	10,300	766
2016-05-16	781	781	750	753	28,200	753
2016-05-13	800	810	771	776	45,400	776
2016-05-12	858	864	807	810	25,600	810
2016-05-11	797	855	797	832	42,900	832
2016-05-10	805	808	794	806	10,500	806
2016-05-09	806	815	785	809	21,800	809
2016-05-06	759	802	759	800	33,700	800
2016-05-02	720	759	720	745	16,100	745
2016-04-28	773	795	701	741	39,600	741
2016-04-27	779	802	761	785	29,900	785
2016-04-26	804	832	742	790	76,300	790
2016-04-25	760	815	750	805	67,500	805
2016-04-22	774	774	741	750	22,500	750
2016-04-21	796	796	732	774	84,600	774
2016-04-20	684	755	678	755	87,300	755
2016-04-19	652	685	652	675	25,400	675
2016-04-18	659	659	620	640	10,700	640
2016-04-15	657	685	647	660	31,200	660
2016-04-14	673	707	670	677	37,200	677
2016-04-13	675	681	662	674	20,600	674
2016-04-12	654	685	638	675	29,500	675
2016-04-11	649	664	635	657	6,200	657
2016-04-08	620	643	608	639	11,500	639
2016-04-07	624	635	624	635	4,800	635
2016-04-06	636	636	624	628	10,200	628
2016-04-05	663	676	624	641	23,800	641
2016-04-04	655	681	655	673	20,900	673
2016-04-01	675	690	651	665	36,300	665
2016-03-31	640	677	640	669	24,100	669
2016-03-30	627	647	627	640	13,400	640
2016-03-29	620	636	618	627	8,700	627
2016-03-28	630	639	610	614	20,200	614
2016-03-25	645	645	627	631	13,500	631
2016-03-24	648	648	631	638	12,400	638
2016-03-23	649	666	640	649	14,400	649
2016-03-22	644	652	639	648	12,700	648
2016-03-18	659	673	635	648	16,200	648
2016-03-17	700	705	650	653	64,400	653
2016-03-16	631	726	631	698	121,500	698
2016-03-15	652	664	620	635	34,100	635
2016-03-14	698	708	662	662	32,600	662
2016-03-11	683	704	669	688	26,600	688
2016-03-10	645	694	645	673	18,900	673
2016-03-09	669	669	631	649	30,900	649
2016-03-08	677	677	640	675	50,800	675
2016-03-07	633	683	623	681	95,500	681
2016-03-04	587	631	587	616	67,500	616
2016-03-03	575	604	571	594	44,600	594
2016-03-02	569	573	566	570	25,800	570
2016-03-01	561	575	560	563	24,400	563
2016-02-29	568	582	561	561	25,000	561
2016-02-26	572	574	559	561	35,800	561
2016-02-25	584	584	560	570	45,700	570
2016-02-24	575	590	574	578	9,500	578
2016-02-23	600	600	580	582	17,100	582
2016-02-22	586	605	586	600	42,700	600
2016-02-19	584	587	572	585	13,200	585
2016-02-18	565	611	562	602	30,200	602
2016-02-17	582	585	555	559	34,600	559
2016-02-16	590	590	561	571	46,800	571
2016-02-15	611	620	571	580	30,200	580
2016-02-12	596	620	587	598	26,400	598
2016-02-10	695	695	657	666	17,500	666
2016-02-09	700	700	653	655	18,400	655
2016-02-08	720	726	701	712	13,500	712
2016-02-05	747	779	715	721	22,100	721
2016-02-04	779	792	741	745	65,900	745
2016-02-03	834	840	815	815	174,700	815
2016-02-02	973	976	962	965	5,600	965
2016-02-01	964	964	936	958	7,800	958
2016-01-29	921	953	919	934	11,300	934
2016-01-28	928	981	927	941	8,800	941
2016-01-27	911	927	910	920	6,900	920
2016-01-26	909	919	902	902	2,500	902
2016-01-25	920	920	896	909	7,600	909
2016-01-22	895	900	870	900	8,300	900
2016-01-21	881	898	868	870	17,900	870
2016-01-20	917	918	880	890	10,200	890
2016-01-19	912	928	896	921	7,900	921
2016-01-18	903	910	889	900	21,500	900
2016-01-15	948	965	935	940	7,800	940
2016-01-14	949	949	915	933	11,100	933
2016-01-13	941	977	905	950	22,700	950
2016-01-12	1,000	1,000	931	947	26,400	947
2016-01-08	1,020	1,039	1,003	1,008	11,700	1,008
2016-01-07	1,009	1,028	1,001	1,019	6,500	1,019
2016-01-06	1,017	1,037	1,017	1,017	1,800	1,017
2016-01-05	1,034	1,044	1,015	1,017	10,600	1,017
2016-01-04	1,060	1,080	1,030	1,034	10,800	1,034

分割・併合履歴：なし

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

6038 (株)イード の時系列データ [2016年度]

6038 (株)イードの時系列データ [2016年度]