6186 (株)一蔵の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,400	1,450	1,400	1,429	108,900	1,429
2016-12-29	1,390	1,390	1,360	1,387	33,800	1,387
2016-12-28	1,370	1,388	1,367	1,372	34,100	1,372
2016-12-27	1,325	1,345	1,325	1,345	48,100	1,345
2016-12-26	1,304	1,338	1,303	1,324	43,000	1,324
2016-12-22	1,353	1,359	1,298	1,319	94,500	1,319
2016-12-21	1,398	1,414	1,342	1,353	154,000	1,353
2016-12-20	1,346	1,383	1,331	1,377	68,000	1,377
2016-12-19	1,412	1,417	1,347	1,375	120,100	1,375
2016-12-16	1,425	1,434	1,404	1,422	43,400	1,422
2016-12-15	1,421	1,459	1,418	1,433	81,700	1,433
2016-12-14	1,413	1,420	1,402	1,413	30,600	1,413
2016-12-13	1,418	1,430	1,390	1,404	38,800	1,404
2016-12-12	1,384	1,412	1,370	1,411	45,600	1,411
2016-12-09	1,380	1,383	1,366	1,376	42,300	1,376
2016-12-08	1,409	1,409	1,364	1,395	57,400	1,395
2016-12-07	1,422	1,431	1,395	1,414	48,100	1,414
2016-12-06	1,445	1,450	1,415	1,427	59,100	1,427
2016-12-05	1,430	1,472	1,420	1,432	100,400	1,432
2016-12-02	1,425	1,430	1,406	1,410	39,800	1,410
2016-12-01	1,404	1,439	1,392	1,439	54,800	1,439
2016-11-30	1,389	1,407	1,386	1,390	34,300	1,390
2016-11-29	1,403	1,403	1,377	1,388	36,100	1,388
2016-11-28	1,400	1,430	1,370	1,408	60,100	1,408
2016-11-25	1,412	1,446	1,355	1,382	97,900	1,382
2016-11-24	1,360	1,412	1,360	1,399	66,000	1,399
2016-11-22	1,384	1,400	1,339	1,367	101,000	1,367
2016-11-21	1,385	1,429	1,385	1,406	122,100	1,406
2016-11-18	1,326	1,380	1,321	1,380	111,700	1,380
2016-11-17	1,340	1,355	1,314	1,339	88,800	1,339
2016-11-16	1,278	1,370	1,242	1,355	368,900	1,355
2016-11-15	1,216	1,230	1,201	1,218	87,500	1,218
2016-11-14	1,252	1,277	1,220	1,242	40,400	1,242
2016-11-11	1,270	1,290	1,251	1,254	48,600	1,254
2016-11-10	1,297	1,297	1,258	1,263	33,100	1,263
2016-11-09	1,240	1,257	1,165	1,237	70,700	1,237
2016-11-08	1,290	1,290	1,220	1,240	40,600	1,240
2016-11-07	1,290	1,315	1,272	1,272	48,100	1,272
2016-11-04	1,260	1,316	1,255	1,263	85,200	1,263
2016-11-02	1,300	1,309	1,252	1,284	86,100	1,284
2016-11-01	1,233	1,319	1,225	1,319	255,400	1,319
2016-10-31	1,220	1,220	1,166	1,173	58,100	1,173
2016-10-28	1,130	1,209	1,130	1,199	106,800	1,199
2016-10-27	1,121	1,143	1,121	1,133	10,900	1,133
2016-10-26	1,106	1,115	1,096	1,106	9,700	1,106
2016-10-25	1,120	1,127	1,104	1,110	23,100	1,110
2016-10-24	1,137	1,144	1,102	1,140	11,000	1,140
2016-10-21	1,153	1,160	1,131	1,137	12,900	1,137
2016-10-20	1,195	1,195	1,150	1,160	21,700	1,160
2016-10-19	1,172	1,195	1,167	1,186	20,000	1,186
2016-10-17	1,120	1,165	1,120	1,165	25,600	1,165
2016-10-13	1,085	1,086	1,073	1,080	8,200	1,080
2016-10-12	1,099	1,099	1,083	1,085	4,800	1,085
2016-10-11	1,095	1,120	1,095	1,108	7,600	1,108
2016-10-07	1,103	1,107	1,090	1,090	3,600	1,090
2016-10-06	1,129	1,129	1,099	1,117	10,100	1,117
2016-10-05	1,119	1,130	1,116	1,125	4,600	1,125
2016-10-04	1,134	1,138	1,106	1,121	10,000	1,121
2016-10-03	1,099	1,130	1,096	1,124	15,800	1,124
2016-09-30	1,104	1,104	1,082	1,096	5,400	1,096
2016-09-29	1,060	1,100	1,055	1,095	17,000	1,095
2016-09-28	1,033	1,050	1,033	1,050	1,400	1,050
2016-09-27	1,058	1,058	1,042	1,058	7,300	1,058
2016-09-26	1,032	1,058	1,030	1,058	20,300	1,058
2016-09-23	1,058	1,058	1,030	1,030	7,700	1,030
2016-09-21	1,022	1,028	1,002	1,028	5,500	1,028
2016-09-20	1,000	1,029	1,000	1,021	3,500	1,021
2016-09-16	1,012	1,012	980	997	15,400	997
2016-09-15	1,016	1,024	1,012	1,015	5,500	1,015
2016-09-14	1,016	1,037	1,016	1,026	8,400	1,026
2016-09-13	1,020	1,022	1,016	1,019	2,300	1,019
2016-09-12	1,042	1,042	1,005	1,015	26,900	1,015
2016-09-09	1,085	1,092	1,056	1,057	5,800	1,057
2016-09-08	1,068	1,080	1,051	1,080	6,500	1,080
2016-09-07	1,040	1,058	1,040	1,054	11,000	1,054
2016-09-06	1,077	1,077	1,032	1,052	13,100	1,052
2016-09-05	1,103	1,103	1,052	1,052	12,100	1,052
2016-09-02	1,030	1,133	1,030	1,073	23,100	1,073
2016-09-01	1,047	1,047	1,023	1,024	5,100	1,024
2016-08-31	1,060	1,060	1,038	1,040	5,300	1,040
2016-08-30	1,029	1,045	1,021	1,030	5,500	1,030
2016-08-29	1,036	1,040	1,023	1,029	14,600	1,029
2016-08-26	1,060	1,060	1,025	1,054	11,100	1,054
2016-08-25	1,080	1,080	1,060	1,060	6,000	1,060
2016-08-24	1,071	1,071	1,033	1,064	7,200	1,064
2016-08-23	1,093	1,093	1,051	1,071	12,400	1,071
2016-08-22	1,100	1,100	1,077	1,083	7,900	1,083
2016-08-19	1,099	1,100	1,070	1,099	13,500	1,099
2016-08-18	1,079	1,107	1,074	1,089	14,900	1,089
2016-08-17	1,080	1,100	1,075	1,078	35,100	1,078
2016-08-16	1,100	1,125	1,070	1,110	67,200	1,110
2016-08-15	1,010	1,038	1,003	1,038	11,100	1,038
2016-08-12	1,018	1,018	1,002	1,002	5,200	1,002
2016-08-10	1,009	1,017	1,000	1,002	6,000	1,002
2016-08-09	1,029	1,029	994	994	18,800	994
2016-08-08	1,040	1,050	1,010	1,019	13,800	1,019
2016-08-05	1,002	1,030	976	1,010	31,800	1,010
2016-08-04	927	987	918	987	24,000	987
2016-08-03	913	919	912	913	11,000	913
2016-08-02	940	940	912	915	16,400	915
2016-08-01	899	929	886	929	43,200	929
2016-07-29	850	864	840	864	2,500	864
2016-07-28	850	850	838	845	4,100	845
2016-07-27	854	854	838	840	3,400	840
2016-07-26	850	864	838	838	6,800	838
2016-07-25	898	898	865	865	6,000	865
2016-07-22	881	884	871	884	3,800	884
2016-07-21	876	887	875	882	7,500	882
2016-07-20	866	884	865	882	15,600	882
2016-07-19	860	869	855	866	6,400	866
2016-07-15	874	874	850	853	11,600	853
2016-07-14	850	865	840	863	6,800	863
2016-07-13	830	854	827	850	14,300	850
2016-07-12	816	816	793	813	7,800	813
2016-07-11	797	807	793	801	5,800	801
2016-07-08	796	800	792	792	3,600	792
2016-07-07	791	798	788	793	4,900	793
2016-07-06	800	800	792	799	5,600	799
2016-07-05	812	814	798	804	6,800	804
2016-07-04	811	823	804	812	10,000	812
2016-07-01	823	823	804	809	3,900	809
2016-06-30	802	812	802	808	3,100	808
2016-06-29	810	830	800	801	9,400	801
2016-06-28	787	801	781	800	3,700	800
2016-06-27	780	803	780	787	11,700	787
2016-06-24	865	865	752	770	32,700	770
2016-06-23	811	821	810	820	5,500	820
2016-06-22	823	825	810	810	8,800	810
2016-06-21	823	832	822	826	3,800	826
2016-06-20	813	835	813	823	7,200	823
2016-06-17	819	840	813	813	2,000	813
2016-06-16	820	835	808	813	12,900	813
2016-06-15	818	859	818	834	8,200	834
2016-06-14	852	859	821	832	26,700	832
2016-06-13	890	901	856	877	24,500	877
2016-06-10	893	894	882	890	5,000	890
2016-06-09	890	911	889	894	4,100	894
2016-06-08	880	892	878	892	3,900	892
2016-06-07	879	882	878	880	4,000	880
2016-06-06	892	895	870	878	7,600	878
2016-06-03	892	908	892	895	2,700	895
2016-06-02	914	914	896	896	5,200	896
2016-06-01	915	925	900	900	15,800	900
2016-05-31	887	908	873	900	22,800	900
2016-05-30	859	986	857	907	95,200	907
2016-05-27	854	864	854	856	5,800	856
2016-05-26	883	883	855	856	11,800	856
2016-05-25	869	889	861	883	18,700	883
2016-05-24	849	855	839	855	16,000	855
2016-05-23	851	851	846	848	6,800	848
2016-05-20	852	860	845	846	10,800	846
2016-05-19	856	865	852	852	9,500	852
2016-05-18	865	865	853	864	10,000	864
2016-05-17	864	869	860	868	10,300	868
2016-05-16	870	870	861	864	7,200	864
2016-05-13	864	869	864	869	11,000	869
2016-05-12	865	872	860	865	15,300	865
2016-05-11	865	870	848	855	51,600	855
2016-05-10	883	920	880	910	34,600	910
2016-05-09	863	882	861	880	14,000	880
2016-05-06	869	879	858	860	15,800	860
2016-05-02	877	877	850	855	16,200	855
2016-04-28	895	897	870	878	8,100	878
2016-04-27	889	895	866	895	6,300	895
2016-04-26	908	908	890	895	5,700	895
2016-04-25	902	917	897	912	14,800	912
2016-04-22	894	896	881	894	10,500	894
2016-04-21	892	905	883	895	6,600	895
2016-04-20	893	893	870	877	14,500	877
2016-04-19	901	913	883	903	19,600	903
2016-04-18	870	899	857	899	10,200	899
2016-04-15	870	880	839	880	7,700	880
2016-04-14	866	886	866	868	11,600	868
2016-04-13	860	868	856	865	7,600	865
2016-04-12	872	883	846	852	9,300	852
2016-04-11	836	874	836	872	10,800	872
2016-04-08	820	848	817	835	12,000	835
2016-04-07	832	842	826	829	8,600	829
2016-04-06	844	844	835	836	7,500	836
2016-04-05	899	899	840	850	17,800	850
2016-04-04	866	901	865	899	13,600	899
2016-04-01	914	915	888	889	19,400	889
2016-03-31	906	913	902	903	7,500	903
2016-03-30	930	932	900	904	17,300	904
2016-03-29	915	935	910	932	10,200	932
2016-03-28	960	961	925	939	34,100	939
2016-03-25	979	988	962	962	24,700	962
2016-03-24	971	977	951	962	21,700	962
2016-03-23	973	990	966	990	16,500	990
2016-03-22	969	974	952	973	10,600	973
2016-03-18	948	949	930	949	12,800	949
2016-03-17	937	956	931	937	19,200	937
2016-03-16	943	965	937	937	10,000	937
2016-03-15	940	957	927	957	7,800	957
2016-03-14	939	950	930	935	14,300	935
2016-03-11	926	950	919	925	19,700	925
2016-03-10	948	950	938	948	2,700	948
2016-03-09	937	970	937	937	9,700	937
2016-03-08	965	965	956	956	2,400	956
2016-03-07	977	977	965	965	7,600	965
2016-03-04	977	977	960	970	8,500	970
2016-03-03	975	985	969	977	11,700	977
2016-03-02	969	992	969	985	3,300	985
2016-03-01	956	970	939	959	9,500	959
2016-02-29	984	984	961	966	6,600	966
2016-02-26	989	998	981	984	4,500	984
2016-02-25	994	994	954	991	13,400	991
2016-02-24	985	985	964	984	5,500	984
2016-02-23	981	1,027	978	993	28,000	993
2016-02-22	997	997	978	990	17,400	990
2016-02-19	985	998	977	982	6,700	982
2016-02-18	999	1,000	975	1,000	6,200	1,000
2016-02-17	982	988	958	968	16,900	968
2016-02-16	1,005	1,005	992	992	8,000	992
2016-02-15	1,020	1,020	973	990	13,900	990
2016-02-12	962	988	946	975	31,100	975
2016-02-10	1,071	1,085	980	1,020	25,800	1,020
2016-02-09	1,042	1,089	1,042	1,071	13,500	1,071
2016-02-08	1,061	1,090	1,036	1,090	27,400	1,090
2016-02-05	1,030	1,058	981	1,040	14,300	1,040
2016-02-04	1,070	1,070	1,018	1,060	16,400	1,060
2016-02-03	1,000	1,070	951	1,070	22,400	1,070
2016-02-02	1,056	1,088	1,002	1,025	34,100	1,025
2016-02-01	999	1,054	975	1,054	29,000	1,054
2016-01-29	908	908	882	904	7,900	904
2016-01-28	898	912	885	912	6,100	912
2016-01-27	910	910	885	890	7,300	890
2016-01-26	913	924	885	885	4,100	885
2016-01-25	950	950	902	920	8,400	920
2016-01-22	880	920	880	918	9,100	918
2016-01-21	945	945	854	880	19,800	880
2016-01-20	997	997	945	945	9,000	945
2016-01-19	959	989	940	989	8,500	989
2016-01-18	915	972	907	960	15,300	960
2016-01-15	955	957	942	945	8,300	945
2016-01-14	989	989	933	942	31,500	942
2016-01-13	980	1,000	980	1,000	10,500	1,000
2016-01-12	992	1,000	990	995	12,800	995
2016-01-08	979	1,020	976	991	23,300	991
2016-01-07	1,015	1,030	982	994	45,300	994
2016-01-06	1,095	1,109	1,022	1,036	44,000	1,036
2016-01-05	1,130	1,131	1,110	1,110	26,600	1,110
2016-01-04	1,150	1,153	1,121	1,151	46,900	1,151

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

6186 (株)一蔵 の時系列データ [2016年度]

6186 (株)一蔵の時系列データ [2016年度]