6183 (株)ベルシステム24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	982	989	962	986	199,900	986
2016-12-29	985	996	983	989	310,700	989
2016-12-28	946	986	946	981	441,400	981
2016-12-27	940	948	935	935	312,800	935
2016-12-26	950	954	946	949	230,200	949
2016-12-22	952	957	947	951	193,900	951
2016-12-21	955	960	948	949	230,300	949
2016-12-20	953	957	938	952	235,600	952
2016-12-19	956	964	952	961	205,500	961
2016-12-16	967	976	954	955	214,100	955
2016-12-15	958	966	954	965	170,200	965
2016-12-14	962	974	958	958	165,300	958
2016-12-13	940	966	936	966	209,000	966
2016-12-12	950	952	932	940	174,400	940
2016-12-09	925	943	925	940	251,100	940
2016-12-08	934	936	923	931	160,500	931
2016-12-07	918	933	918	933	192,800	933
2016-12-06	925	927	916	920	204,000	920
2016-12-05	930	932	916	924	232,400	924
2016-12-02	926	943	926	930	204,900	930
2016-12-01	937	941	924	925	244,000	925
2016-11-30	928	937	927	933	186,100	933
2016-11-29	937	945	930	934	216,100	934
2016-11-28	946	948	933	943	118,500	943
2016-11-25	945	955	932	939	155,400	939
2016-11-24	945	959	942	945	212,800	945
2016-11-22	939	945	935	937	110,300	937
2016-11-21	921	943	920	936	208,300	936
2016-11-18	950	950	931	936	150,200	936
2016-11-17	925	945	925	938	109,000	938
2016-11-16	942	943	912	929	310,800	929
2016-11-15	951	957	932	933	118,200	933
2016-11-14	944	961	944	951	96,300	951
2016-11-11	973	980	930	934	198,800	934
2016-11-10	938	980	938	973	232,600	973
2016-11-09	946	963	884	899	283,700	899
2016-11-08	962	967	940	941	106,500	941
2016-11-07	960	975	958	962	198,200	962
2016-11-04	953	954	929	946	158,400	946
2016-11-02	989	989	950	957	231,000	957
2016-11-01	990	993	971	979	139,500	979
2016-10-31	1,000	1,009	982	985	237,900	985
2016-10-28	993	999	978	993	732,100	993
2016-10-27	980	1,010	980	993	364,800	993
2016-10-26	980	988	975	982	225,500	982
2016-10-25	980	989	973	978	249,000	978
2016-10-24	985	998	979	989	201,100	989
2016-10-21	994	1,006	980	983	424,400	983
2016-10-20	971	989	954	988	359,300	988
2016-10-19	960	990	953	986	629,700	986
2016-10-17	920	969	919	958	928,100	958
2016-10-13	854	918	854	908	1,079,300	908
2016-10-12	851	875	850	864	254,100	864
2016-10-11	859	869	850	856	271,700	856
2016-10-07	859	879	854	859	193,300	859
2016-10-06	865	869	859	862	178,800	862
2016-10-05	884	887	865	867	210,800	867
2016-10-04	858	886	858	883	186,600	883
2016-10-03	867	874	853	856	175,500	856
2016-09-30	876	876	854	868	276,400	868
2016-09-29	897	898	881	883	198,800	883
2016-09-28	885	903	880	899	202,000	899
2016-09-27	904	904	871	898	191,200	898
2016-09-26	915	915	903	907	160,300	907
2016-09-23	904	911	896	907	158,500	907
2016-09-21	859	907	859	905	359,900	905
2016-09-20	861	876	853	859	187,800	859
2016-09-16	884	885	856	861	169,200	861
2016-09-15	880	898	878	892	204,700	892
2016-09-14	862	894	862	891	298,000	891
2016-09-13	862	872	860	869	174,900	869
2016-09-12	865	865	843	862	189,000	862
2016-09-09	863	877	861	872	184,000	872
2016-09-08	865	868	845	863	286,900	863
2016-09-07	848	875	848	872	182,300	872
2016-09-06	849	864	848	858	186,400	858
2016-09-05	836	856	836	842	113,700	842
2016-09-02	834	840	831	834	81,600	834
2016-09-01	835	842	831	835	86,600	835
2016-08-31	840	847	832	843	140,900	843
2016-08-30	843	856	837	838	199,100	838
2016-08-29	847	859	839	857	181,100	857
2016-08-26	862	866	850	855	264,300	855
2016-08-25	865	869	855	860	208,400	860
2016-08-24	904	904	869	875	126,000	875
2016-08-23	892	917	881	897	180,700	897
2016-08-22	868	909	858	907	281,600	907
2016-08-19	856	873	854	868	150,900	868
2016-08-18	883	884	855	860	208,000	860
2016-08-17	888	894	873	888	123,500	888
2016-08-16	874	904	874	885	198,700	885
2016-08-15	900	900	874	877	103,000	877
2016-08-12	880	915	861	902	337,300	902
2016-08-10	867	871	858	865	129,100	865
2016-08-09	908	908	866	875	207,400	875
2016-08-08	892	920	887	902	219,700	902
2016-08-05	890	895	856	892	270,900	892
2016-08-04	843	909	843	905	319,400	905
2016-08-03	850	854	836	841	101,400	841
2016-08-02	868	874	863	864	82,300	864
2016-08-01	871	886	854	882	117,600	882
2016-07-29	842	885	837	880	292,700	880
2016-07-28	852	854	822	843	217,200	843
2016-07-27	866	868	850	858	181,700	858
2016-07-26	891	891	847	856	224,900	856
2016-07-25	876	894	868	876	198,100	876
2016-07-22	865	892	865	884	188,700	884
2016-07-21	905	908	868	872	348,900	872
2016-07-20	935	935	902	908	172,900	908
2016-07-19	878	960	878	935	872,000	935
2016-07-15	891	899	852	893	520,100	893
2016-07-14	900	915	867	905	1,224,900	905
2016-07-13	800	850	788	828	427,700	828
2016-07-12	801	808	783	785	215,100	785
2016-07-11	782	805	782	793	313,700	793
2016-07-08	807	818	763	767	352,600	767
2016-07-07	848	858	815	821	374,600	821
2016-07-06	857	895	840	869	861,000	869
2016-07-05	833	846	823	846	79,600	846
2016-07-04	842	854	829	832	99,000	832
2016-07-01	824	870	820	849	245,100	849
2016-06-30	810	826	805	819	183,200	819
2016-06-29	801	814	796	808	116,100	808
2016-06-28	770	809	763	802	175,900	802
2016-06-27	771	805	771	785	340,600	785
2016-06-24	801	812	734	747	302,300	747
2016-06-23	808	818	803	813	232,200	813
2016-06-22	812	820	799	808	193,000	808
2016-06-21	789	827	788	827	256,300	827
2016-06-20	775	805	775	789	225,700	789
2016-06-17	795	805	776	789	723,500	789
2016-06-16	825	837	790	795	292,500	795
2016-06-15	834	849	829	840	225,200	840
2016-06-14	863	870	820	849	280,200	849
2016-06-13	892	892	860	868	346,300	868
2016-06-10	871	890	868	882	251,600	882
2016-06-09	860	875	860	871	151,100	871
2016-06-08	872	875	856	862	219,300	862
2016-06-07	860	874	860	868	101,800	868
2016-06-06	870	879	855	864	224,900	864
2016-06-03	889	891	871	877	228,900	877
2016-06-02	881	896	877	889	367,400	889
2016-06-01	909	909	888	889	275,000	889
2016-05-31	920	920	897	909	802,600	909
2016-05-30	883	928	882	925	360,500	925
2016-05-27	881	899	865	897	590,800	897
2016-05-26	911	912	886	889	308,800	889
2016-05-25	898	914	894	910	346,800	910
2016-05-24	913	916	903	907	152,100	907
2016-05-23	913	924	908	920	150,300	920
2016-05-20	896	917	896	917	319,700	917
2016-05-19	903	910	898	903	351,100	903
2016-05-18	908	918	900	908	278,100	908
2016-05-17	921	927	908	912	222,800	912
2016-05-16	935	939	905	918	366,700	918
2016-05-13	954	958	932	949	282,800	949
2016-05-12	951	967	945	964	169,800	964
2016-05-11	967	967	940	962	223,200	962
2016-05-10	934	970	931	967	311,100	967
2016-05-09	953	953	926	931	195,000	931
2016-05-06	939	953	920	953	367,500	953
2016-05-02	935	939	911	933	395,400	933
2016-04-28	986	994	957	957	410,300	957
2016-04-27	950	994	937	988	1,145,100	988
2016-04-26	970	970	947	952	413,600	952
2016-04-25	968	968	952	956	265,200	956
2016-04-22	966	972	955	964	341,600	964
2016-04-21	986	986	962	966	655,200	966
2016-04-20	976	999	968	978	476,500	978
2016-04-19	976	982	961	968	628,100	968
2016-04-18	977	977	961	965	480,100	965
2016-04-15	990	1,007	989	999	587,300	999
2016-04-14	1,007	1,010	972	983	1,248,000	983
2016-04-13	1,060	1,060	1,001	1,020	1,507,200	1,020
2016-04-12	1,209	1,212	1,132	1,177	747,700	1,177
2016-04-11	1,111	1,170	1,096	1,150	355,900	1,150
2016-04-08	1,129	1,134	1,097	1,108	294,900	1,108
2016-04-07	1,112	1,155	1,103	1,137	235,200	1,137
2016-04-06	1,135	1,139	1,076	1,082	223,600	1,082
2016-04-05	1,183	1,184	1,121	1,148	245,900	1,148
2016-04-04	1,161	1,210	1,161	1,187	256,200	1,187
2016-04-01	1,240	1,240	1,172	1,179	306,900	1,179
2016-03-31	1,251	1,262	1,225	1,246	286,200	1,246
2016-03-30	1,235	1,279	1,222	1,257	329,600	1,257
2016-03-29	1,206	1,240	1,206	1,230	172,900	1,230
2016-03-28	1,220	1,224	1,198	1,224	162,400	1,224
2016-03-25	1,218	1,222	1,182	1,186	125,000	1,186
2016-03-24	1,190	1,231	1,187	1,218	230,500	1,218
2016-03-23	1,181	1,220	1,163	1,203	214,500	1,203
2016-03-22	1,163	1,200	1,163	1,196	234,600	1,196
2016-03-18	1,133	1,194	1,120	1,179	379,600	1,179
2016-03-17	1,102	1,126	1,092	1,107	131,300	1,107
2016-03-16	1,110	1,130	1,089	1,100	93,500	1,100
2016-03-15	1,145	1,150	1,119	1,125	218,500	1,125
2016-03-14	1,105	1,153	1,104	1,141	269,300	1,141
2016-03-11	1,096	1,148	1,088	1,100	467,500	1,100
2016-03-10	1,010	1,098	1,010	1,092	425,400	1,092
2016-03-09	991	1,005	988	992	103,600	992
2016-03-08	1,002	1,032	995	1,008	218,400	1,008
2016-03-07	1,018	1,028	991	1,008	343,200	1,008
2016-03-04	1,006	1,070	1,005	1,038	345,300	1,038
2016-03-03	978	1,020	977	1,019	219,700	1,019
2016-03-02	994	1,006	974	979	209,300	979
2016-03-01	991	1,012	988	1,002	86,200	1,002
2016-02-29	1,000	1,020	994	997	158,600	997
2016-02-26	959	1,026	959	1,000	459,600	1,000
2016-02-25	943	966	934	950	284,600	950
2016-02-24	965	988	963	972	134,400	972
2016-02-23	958	990	958	979	210,400	979
2016-02-22	970	973	933	958	569,100	958
2016-02-19	970	1,000	970	993	174,200	993
2016-02-18	978	990	971	974	386,100	974
2016-02-17	981	1,023	978	983	260,400	983
2016-02-16	1,017	1,037	993	994	241,900	994
2016-02-15	1,007	1,048	1,005	1,032	180,000	1,032
2016-02-12	990	1,025	990	1,007	338,500	1,007
2016-02-10	1,074	1,074	1,010	1,046	315,200	1,046
2016-02-09	1,096	1,110	1,072	1,083	251,000	1,083
2016-02-08	1,123	1,148	1,090	1,141	179,400	1,141
2016-02-05	1,126	1,149	1,121	1,144	222,200	1,144
2016-02-04	1,174	1,192	1,135	1,143	294,700	1,143
2016-02-03	1,189	1,206	1,168	1,193	214,300	1,193
2016-02-02	1,212	1,219	1,205	1,216	178,100	1,216
2016-02-01	1,191	1,211	1,181	1,209	220,000	1,209
2016-01-29	1,199	1,209	1,174	1,203	166,900	1,203
2016-01-28	1,203	1,218	1,189	1,206	226,400	1,206
2016-01-27	1,250	1,253	1,206	1,210	316,600	1,210
2016-01-26	1,297	1,297	1,242	1,253	226,500	1,253
2016-01-25	1,298	1,308	1,282	1,305	252,300	1,305
2016-01-22	1,273	1,290	1,262	1,272	221,300	1,272
2016-01-21	1,300	1,309	1,229	1,263	607,600	1,263
2016-01-20	1,253	1,261	1,205	1,229	514,800	1,229
2016-01-19	1,236	1,284	1,235	1,279	258,500	1,279
2016-01-18	1,239	1,256	1,234	1,255	200,600	1,255
2016-01-15	1,260	1,273	1,240	1,260	328,000	1,260
2016-01-14	1,230	1,255	1,230	1,253	435,500	1,253
2016-01-13	1,238	1,319	1,230	1,284	790,800	1,284
2016-01-12	1,230	1,246	1,214	1,229	586,000	1,229
2016-01-08	1,210	1,245	1,204	1,239	483,300	1,239
2016-01-07	1,190	1,236	1,188	1,227	535,600	1,227
2016-01-06	1,154	1,233	1,154	1,200	734,900	1,200
2016-01-05	1,130	1,171	1,124	1,134	330,400	1,134
2016-01-04	1,175	1,180	1,122	1,130	516,300	1,130

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

6183 (株)ベルシステム24ホールディングス の時系列データ [2016年度]

6183 (株)ベルシステム24ホールディングスの時系列データ [2016年度]