6176 (株)ブランジスタの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,068	2,173	2,050	2,141	260,200	2,141
2016-12-29	2,137	2,180	2,086	2,109	191,900	2,109
2016-12-28	2,105	2,183	2,105	2,183	235,800	2,183
2016-12-27	2,068	2,125	2,068	2,083	148,500	2,083
2016-12-26	2,029	2,116	2,022	2,099	184,500	2,099
2016-12-22	2,085	2,086	2,015	2,019	165,300	2,019
2016-12-21	2,193	2,200	2,096	2,100	264,500	2,100
2016-12-20	2,255	2,284	2,190	2,208	230,600	2,208
2016-12-19	2,339	2,348	2,278	2,305	253,000	2,305
2016-12-16	2,435	2,455	2,231	2,290	680,200	2,290
2016-12-15	2,500	2,520	2,375	2,389	1,936,000	2,389
2016-12-14	2,246	2,300	2,103	2,162	1,003,800	2,162
2016-12-13	2,012	2,219	2,002	2,177	888,100	2,177
2016-12-12	1,923	2,018	1,900	1,995	330,600	1,995
2016-12-09	1,832	1,962	1,832	1,904	201,500	1,904
2016-12-08	1,871	2,019	1,832	1,872	487,400	1,872
2016-12-07	1,911	1,915	1,868	1,872	185,200	1,872
2016-12-06	1,958	1,964	1,907	1,916	169,900	1,916
2016-12-05	1,893	2,020	1,867	1,958	288,000	1,958
2016-12-02	1,995	2,000	1,922	1,925	279,700	1,925
2016-12-01	2,025	2,030	2,000	2,005	205,300	2,005
2016-11-30	2,040	2,067	2,020	2,035	137,100	2,035
2016-11-29	2,069	2,087	2,023	2,030	149,100	2,030
2016-11-28	2,039	2,078	2,016	2,056	198,900	2,056
2016-11-25	2,101	2,133	2,023	2,039	220,900	2,039
2016-11-24	2,160	2,160	2,085	2,095	218,200	2,095
2016-11-22	2,125	2,164	2,102	2,125	220,900	2,125
2016-11-21	2,150	2,208	2,112	2,146	329,700	2,146
2016-11-18	2,189	2,275	2,160	2,174	730,300	2,174
2016-11-17	2,016	2,185	2,015	2,139	819,800	2,139
2016-11-16	2,080	2,087	1,988	2,019	624,600	2,019
2016-11-15	2,000	2,123	1,961	2,068	1,474,400	2,068
2016-11-14	2,228	2,415	2,200	2,350	538,300	2,350
2016-11-11	2,455	2,458	2,250	2,266	463,200	2,266
2016-11-10	2,401	2,479	2,367	2,397	635,700	2,397
2016-11-09	2,518	2,527	2,105	2,266	990,100	2,266
2016-11-08	2,582	2,665	2,463	2,478	831,900	2,478
2016-11-07	2,810	2,940	2,584	2,595	1,915,700	2,595
2016-11-04	2,766	2,925	2,716	2,780	5,824,500	2,780
2016-11-02	2,715	2,777	2,550	2,579	1,355,300	2,579
2016-11-01	2,596	2,759	2,560	2,750	3,358,800	2,750
2016-10-31	2,412	2,528	2,400	2,507	545,900	2,507
2016-10-28	2,521	2,579	2,382	2,410	581,200	2,410
2016-10-27	2,630	2,640	2,540	2,548	258,200	2,548
2016-10-26	2,565	2,663	2,498	2,580	678,200	2,580
2016-10-25	2,750	2,760	2,481	2,524	931,300	2,524
2016-10-24	2,823	2,890	2,739	2,764	841,200	2,764
2016-10-21	2,795	2,823	2,660	2,741	1,243,800	2,741
2016-10-20	2,870	2,899	2,713	2,752	1,456,800	2,752
2016-10-19	2,900	3,030	2,820	2,975	4,378,500	2,975
2016-10-17	2,772	3,095	2,752	3,095	7,808,100	3,095
2016-10-13	2,728	2,880	2,711	2,840	6,893,000	2,840
2016-10-12	2,377	2,723	2,374	2,628	5,985,800	2,628
2016-10-11	2,695	2,745	2,377	2,377	3,780,200	2,377
2016-10-07	3,030	3,085	2,753	2,814	6,250,500	2,814
2016-10-06	3,050	3,280	3,005	3,100	7,451,200	3,100
2016-10-05	2,518	2,918	2,432	2,918	12,646,800	2,918
2016-10-04	2,450	2,670	2,322	2,418	8,321,700	2,418
2016-10-03	2,000	2,312	1,995	2,312	7,920,500	2,312
2016-09-30	1,764	2,075	1,755	1,912	3,258,700	1,912
2016-09-29	1,745	1,849	1,727	1,797	860,200	1,797
2016-09-28	1,728	1,730	1,698	1,717	152,900	1,717
2016-09-27	1,680	1,707	1,666	1,699	140,500	1,699
2016-09-26	1,755	1,777	1,695	1,699	287,600	1,699
2016-09-23	1,655	1,745	1,643	1,735	422,000	1,735
2016-09-21	1,700	1,713	1,640	1,660	259,800	1,660
2016-09-20	1,665	1,717	1,640	1,669	265,400	1,669
2016-09-16	1,706	1,725	1,631	1,656	282,700	1,656
2016-09-15	1,828	1,840	1,690	1,704	613,600	1,704
2016-09-14	1,700	1,857	1,687	1,788	1,874,500	1,788
2016-09-13	1,650	1,715	1,620	1,682	274,400	1,682
2016-09-12	1,618	1,666	1,609	1,616	184,300	1,616
2016-09-09	1,678	1,715	1,658	1,658	202,400	1,658
2016-09-08	1,750	1,793	1,685	1,688	404,900	1,688
2016-09-07	1,701	1,782	1,685	1,709	339,400	1,709
2016-09-06	1,710	1,880	1,710	1,740	976,400	1,740
2016-09-05	1,561	1,881	1,531	1,750	1,844,900	1,750
2016-09-02	1,493	1,565	1,481	1,541	233,500	1,541
2016-09-01	1,508	1,539	1,486	1,512	139,000	1,512
2016-08-31	1,530	1,546	1,502	1,508	127,000	1,508
2016-08-30	1,521	1,579	1,495	1,515	182,400	1,515
2016-08-29	1,549	1,580	1,508	1,530	184,200	1,530
2016-08-26	1,560	1,586	1,507	1,521	239,700	1,521
2016-08-25	1,678	1,678	1,590	1,590	286,200	1,590
2016-08-24	1,681	1,702	1,649	1,657	170,800	1,657
2016-08-23	1,684	1,740	1,670	1,695	167,100	1,695
2016-08-22	1,695	1,702	1,644	1,664	126,800	1,664
2016-08-19	1,703	1,766	1,684	1,696	130,900	1,696
2016-08-18	1,737	1,737	1,695	1,696	120,200	1,696
2016-08-17	1,782	1,799	1,711	1,711	185,200	1,711
2016-08-16	1,809	1,858	1,757	1,780	253,400	1,780
2016-08-15	1,820	1,918	1,785	1,812	327,800	1,812
2016-08-12	1,770	1,830	1,731	1,818	193,100	1,818
2016-08-10	1,741	1,839	1,702	1,790	374,600	1,790
2016-08-09	1,715	1,770	1,665	1,759	381,200	1,759
2016-08-08	1,730	1,780	1,655	1,680	441,700	1,680
2016-08-05	1,823	1,887	1,745	1,752	642,500	1,752
2016-08-04	1,902	1,942	1,794	1,809	681,000	1,809
2016-08-03	2,070	2,210	1,880	1,884	2,070,900	1,884
2016-08-02	1,798	2,153	1,778	2,090	1,970,800	2,090
2016-08-01	1,948	1,949	1,801	1,808	451,300	1,808
2016-07-29	1,820	1,894	1,681	1,880	799,200	1,880
2016-07-28	1,925	2,045	1,882	1,900	661,900	1,900
2016-07-27	1,923	1,959	1,865	1,871	367,900	1,871
2016-07-26	2,015	2,070	1,903	1,903	553,200	1,903
2016-07-25	2,015	2,144	1,980	2,012	616,200	2,012
2016-07-22	2,151	2,224	2,035	2,035	532,000	2,035
2016-07-21	2,214	2,293	2,163	2,173	440,400	2,173
2016-07-20	2,350	2,390	2,208	2,264	507,500	2,264
2016-07-19	2,170	2,390	2,117	2,314	993,900	2,314
2016-07-15	2,335	2,365	2,200	2,210	676,400	2,210
2016-07-14	2,400	2,538	2,356	2,383	869,500	2,383
2016-07-13	2,700	2,835	2,432	2,441	2,076,500	2,441
2016-07-12	2,435	2,824	2,381	2,696	2,736,900	2,696
2016-07-11	2,393	2,469	2,287	2,351	614,900	2,351
2016-07-08	2,401	2,489	2,272	2,343	992,300	2,343
2016-07-07	2,690	2,737	2,397	2,429	1,066,900	2,429
2016-07-06	2,702	2,808	2,623	2,676	952,400	2,676
2016-07-05	2,910	2,929	2,681	2,747	1,304,800	2,747
2016-07-04	2,982	3,075	2,890	2,938	1,268,700	2,938
2016-07-01	2,970	3,190	2,810	2,932	3,200,300	2,932
2016-06-30	2,980	3,100	2,914	2,920	2,104,600	2,920
2016-06-29	3,150	3,345	2,885	2,901	3,252,400	2,901
2016-06-28	2,824	3,275	2,615	3,080	4,660,500	3,080
2016-06-27	2,930	3,135	2,870	2,974	2,818,600	2,974
2016-06-24	3,545	3,625	2,850	2,850	2,538,200	2,850
2016-06-23	3,570	3,775	3,370	3,550	3,437,100	3,550
2016-06-22	4,120	4,260	3,570	3,575	6,063,800	3,575
2016-06-21	4,260	4,260	4,260	4,260	26,200	4,260
2016-06-20	5,260	5,260	5,260	5,260	22,800	5,260
2016-06-17	6,550	6,600	5,600	6,260	2,946,100	6,260
2016-06-16	7,370	7,700	6,000	6,140	3,680,000	6,140
2016-06-15	6,840	7,470	5,920	7,220	5,665,400	7,220
2016-06-14	8,600	8,700	7,240	7,240	3,116,600	7,240
2016-06-13	8,460	8,850	8,260	8,740	2,407,800	8,740
2016-06-10	8,700	8,880	7,850	8,740	3,710,200	8,740
2016-06-09	9,190	9,950	8,020	8,400	7,493,000	8,400
2016-06-08	7,690	8,890	7,530	8,890	6,029,400	8,890
2016-06-07	7,050	7,610	7,010	7,390	3,146,700	7,390
2016-06-06	6,830	7,110	6,740	6,970	1,322,500	6,970
2016-06-03	6,700	7,090	6,600	7,050	2,121,700	7,050
2016-06-02	6,920	7,130	6,320	6,650	2,962,400	6,650
2016-06-01	6,550	7,280	6,130	7,020	7,184,100	7,020
2016-05-31	6,570	6,570	6,070	6,570	3,679,900	6,570
2016-05-30	5,570	5,570	5,570	5,570	66,500	5,570
2016-05-27	5,380	5,530	4,780	4,870	2,700,500	4,870
2016-05-26	5,050	5,630	4,685	5,380	4,687,200	5,380
2016-05-25	6,190	6,290	4,905	5,160	3,904,000	5,160
2016-05-24	6,080	6,490	5,720	5,790	4,059,400	5,790
2016-05-23	5,680	6,030	5,440	5,780	3,695,100	5,780
2016-05-20	6,480	6,600	5,880	5,880	2,904,900	5,880
2016-05-19	6,710	7,050	5,910	6,880	7,951,300	6,880
2016-05-18	8,200	8,590	6,850	6,850	3,227,700	6,850
2016-05-17	8,350	9,800	8,350	8,350	2,515,400	8,350
2016-05-16	14,050	15,850	9,850	9,850	2,075,400	9,850
2016-05-13	11,920	13,010	11,120	12,850	1,283,000	12,850
2016-05-12	10,500	11,320	10,360	11,320	1,278,300	11,320
2016-05-11	8,730	10,000	8,510	9,820	1,434,400	9,820
2016-05-10	8,270	8,900	7,910	8,760	954,800	8,760
2016-05-09	8,670	9,070	7,800	8,570	1,696,200	8,570
2016-05-06	6,920	7,620	6,910	7,620	760,000	7,620
2016-05-02	6,190	6,790	6,130	6,620	1,243,100	6,620
2016-04-28	5,860	6,150	5,300	5,790	1,506,800	5,790
2016-04-27	5,200	6,000	5,080	5,760	1,358,000	5,760
2016-04-26	5,870	6,000	5,060	5,220	1,111,200	5,220
2016-04-25	5,000	6,060	4,960	6,060	1,233,000	6,060
2016-04-22	5,290	5,480	4,680	5,060	770,000	5,060
2016-04-21	5,000	5,430	5,000	5,380	683,200	5,380
2016-04-20	4,820	5,080	4,660	4,730	775,300	4,730
2016-04-19	4,400	4,850	4,225	4,850	1,002,400	4,850
2016-04-18	4,190	4,380	4,065	4,150	403,800	4,150
2016-04-15	4,160	4,670	4,010	4,300	1,327,100	4,300
2016-04-14	3,770	4,300	3,700	4,300	1,470,100	4,300
2016-04-13	3,730	3,880	3,495	3,600	1,791,700	3,600
2016-04-12	3,000	3,455	2,965	3,455	1,463,300	3,455
2016-04-11	3,030	3,070	2,867	2,953	582,800	2,953
2016-04-08	3,000	3,155	2,966	3,005	598,300	3,005
2016-04-07	2,805	3,120	2,768	3,055	728,900	3,055
2016-04-06	2,943	3,245	2,720	2,824	1,372,600	2,824
2016-04-05	3,000	3,090	2,860	2,893	722,800	2,893
2016-04-04	3,220	3,240	2,990	3,010	887,900	3,010
2016-04-01	2,950	3,335	2,950	3,285	1,916,200	3,285
2016-03-31	2,991	3,240	2,934	3,005	1,175,700	3,005
2016-03-30	2,665	3,135	2,665	3,045	2,537,700	3,045
2016-03-29	2,883	2,930	2,596	2,680	1,557,900	2,680
2016-03-28	3,380	3,405	2,920	2,991	3,225,900	2,991
2016-03-25	2,731	3,100	2,718	3,100	4,352,400	3,100
2016-03-24	2,800	3,045	2,555	2,597	4,831,300	2,597
2016-03-23	2,360	2,950	2,300	2,785	4,826,700	2,785
2016-03-22	2,392	2,619	2,325	2,457	5,265,200	2,457
2016-03-18	1,854	2,242	1,831	2,242	2,801,500	2,242
2016-03-17	1,862	1,923	1,800	1,842	968,900	1,842
2016-03-16	1,650	1,880	1,650	1,820	1,987,100	1,820
2016-03-15	1,681	1,701	1,632	1,656	328,500	1,656
2016-03-14	1,535	1,715	1,525	1,705	736,100	1,705
2016-03-11	1,505	1,550	1,503	1,549	159,000	1,549
2016-03-10	1,503	1,572	1,498	1,533	196,400	1,533
2016-03-09	1,509	1,533	1,492	1,513	115,600	1,513
2016-03-08	1,548	1,566	1,486	1,549	277,000	1,549
2016-03-07	1,715	1,747	1,543	1,549	992,500	1,549
2016-03-04	1,460	1,490	1,460	1,485	179,400	1,485
2016-03-03	1,467	1,500	1,461	1,467	140,300	1,467
2016-03-02	1,508	1,550	1,481	1,495	287,700	1,495
2016-03-01	1,490	1,506	1,451	1,489	127,700	1,489
2016-02-29	1,525	1,538	1,482	1,493	211,200	1,493
2016-02-26	1,514	1,522	1,470	1,506	256,600	1,506
2016-02-25	1,453	1,514	1,451	1,488	216,100	1,488
2016-02-24	1,400	1,466	1,385	1,445	189,800	1,445
2016-02-23	1,481	1,529	1,426	1,449	342,400	1,449
2016-02-22	1,368	1,468	1,343	1,451	454,600	1,451
2016-02-19	1,232	1,440	1,232	1,405	616,100	1,405
2016-02-18	1,280	1,287	1,234	1,258	194,700	1,258
2016-02-17	1,243	1,296	1,211	1,230	191,000	1,230
2016-02-16	1,233	1,292	1,198	1,251	271,100	1,251
2016-02-15	1,266	1,298	1,203	1,263	300,500	1,263
2016-02-12	1,145	1,245	1,130	1,177	428,700	1,177
2016-02-10	1,361	1,371	1,156	1,249	666,600	1,249
2016-02-09	1,430	1,456	1,354	1,354	456,400	1,354
2016-02-08	1,476	1,548	1,431	1,500	634,400	1,500
2016-02-05	1,480	1,655	1,452	1,595	918,900	1,595
2016-02-04	1,680	1,725	1,505	1,505	689,300	1,505
2016-02-03	1,680	1,790	1,630	1,700	1,163,600	1,700
2016-02-02	1,593	1,792	1,540	1,720	1,658,400	1,720
2016-02-01	1,436	1,613	1,424	1,565	555,300	1,565
2016-01-29	1,419	1,449	1,360	1,420	334,300	1,420
2016-01-28	1,472	1,490	1,426	1,449	296,500	1,449
2016-01-27	1,491	1,542	1,430	1,496	622,700	1,496
2016-01-26	1,400	1,474	1,387	1,465	279,600	1,465
2016-01-25	1,409	1,443	1,381	1,443	345,700	1,443
2016-01-22	1,350	1,394	1,315	1,352	287,900	1,352
2016-01-21	1,290	1,375	1,255	1,275	336,300	1,275
2016-01-20	1,400	1,475	1,281	1,290	619,300	1,290
2016-01-19	1,317	1,450	1,282	1,414	665,000	1,414
2016-01-18	1,235	1,522	1,210	1,318	1,336,100	1,318
2016-01-15	1,261	1,345	1,261	1,301	284,700	1,301
2016-01-14	1,252	1,294	1,230	1,275	221,100	1,275
2016-01-13	1,262	1,362	1,262	1,329	310,600	1,329
2016-01-12	1,310	1,334	1,220	1,240	320,900	1,240
2016-01-08	1,282	1,351	1,269	1,340	211,500	1,340
2016-01-07	1,283	1,375	1,280	1,318	360,400	1,318
2016-01-06	1,388	1,407	1,300	1,313	427,900	1,313
2016-01-05	1,411	1,483	1,373	1,407	616,200	1,407
2016-01-04	1,544	1,567	1,451	1,462	787,800	1,462

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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

6176 (株)ブランジスタ の時系列データ [2016年度]

6176 (株)ブランジスタの時系列データ [2016年度]