6537 WASHハウス(株) 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 | 4,520 | 4,720 | 4,490 | 4,640 | 42,200 | 2,320 |
| 2016-12-29 | 4,580 | 4,695 | 4,505 | 4,515 | 38,900 | 2,257.50 |
| 2016-12-28 | 4,805 | 4,805 | 4,555 | 4,640 | 61,000 | 2,320 |
| 2016-12-27 | 4,960 | 4,970 | 4,750 | 4,820 | 86,500 | 2,410 |
| 2016-12-26 | 4,915 | 5,080 | 4,895 | 4,910 | 77,800 | 2,455 |
| 2016-12-22 | 4,915 | 4,950 | 4,855 | 4,885 | 42,100 | 2,442.50 |
| 2016-12-21 | 5,050 | 5,070 | 4,830 | 4,915 | 95,300 | 2,457.50 |
| 2016-12-20 | 5,060 | 5,090 | 4,905 | 5,040 | 78,800 | 2,520 |
| 2016-12-19 | 4,930 | 5,210 | 4,900 | 5,070 | 224,800 | 2,535 |
| 2016-12-16 | 4,835 | 5,170 | 4,830 | 4,870 | 189,900 | 2,435 |
| 2016-12-15 | 4,780 | 4,930 | 4,760 | 4,880 | 42,500 | 2,440 |
| 2016-12-14 | 4,880 | 4,950 | 4,730 | 4,850 | 47,600 | 2,425 |
| 2016-12-13 | 4,810 | 4,960 | 4,740 | 4,825 | 74,100 | 2,412.50 |
| 2016-12-12 | 4,845 | 4,865 | 4,670 | 4,710 | 58,900 | 2,355 |
| 2016-12-09 | 4,905 | 4,950 | 4,710 | 4,820 | 94,500 | 2,410 |
| 2016-12-08 | 5,030 | 5,150 | 4,800 | 4,850 | 205,500 | 2,425 |
| 2016-12-07 | 5,000 | 5,190 | 4,870 | 4,900 | 483,300 | 2,450 |
| 2016-12-06 | 4,950 | 5,270 | 4,825 | 5,170 | 852,200 | 2,585 |
| 2016-12-05 | 4,795 | 4,940 | 4,565 | 4,605 | 295,600 | 2,302.50 |
| 2016-12-02 | 4,500 | 4,800 | 4,300 | 4,700 | 260,000 | 2,350 |
| 2016-12-01 | 4,780 | 4,940 | 4,450 | 4,535 | 681,200 | 2,267.50 |
| 2016-11-30 | 4,715 | 4,715 | 4,335 | 4,710 | 1,009,600 | 2,355 |
| 2016-11-29 | 3,550 | 4,265 | 3,400 | 4,015 | 674,300 | 2,007.50 |
| 2016-11-28 | 3,600 | 3,600 | 3,270 | 3,565 | 258,400 | 1,782.50 |
| 2016-11-25 | 3,870 | 3,970 | 3,560 | 3,625 | 490,600 | 1,812.50 |
| 2016-11-24 | 4,150 | 4,495 | 3,800 | 3,800 | 2,578,000 | 1,900 |
| 2016-11-22 | 3,240 | 3,940 | 3,240 | 3,940 | 2,275,200 | 1,970 |
分割・併合履歴 ： [2017-03-29]1株→2株
