6625 JALCOホールディングス(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	114	114	111	113	107,400	113
2016-12-29	117	117	114	115	88,800	115
2016-12-28	120	130	114	117	930,200	117
2016-12-27	115	116	112	115	227,900	115
2016-12-26	113	114	109	112	94,700	112
2016-12-22	115	115	112	113	112,400	113
2016-12-21	117	119	113	115	206,600	115
2016-12-20	116	123	116	117	238,600	117
2016-12-19	117	118	112	116	225,300	116
2016-12-16	118	119	114	114	308,000	114
2016-12-15	124	124	116	120	649,500	120
2016-12-14	141	142	125	125	857,100	125
2016-12-13	130	149	126	131	2,591,600	131
2016-12-12	122	131	120	125	629,800	125
2016-12-09	120	125	118	122	487,000	122
2016-12-08	121	129	117	125	1,254,100	125
2016-12-07	140	142	118	124	1,975,800	124
2016-12-06	150	170	128	144	8,243,600	144
2016-12-05	104	150	104	150	9,118,300	150
2016-12-02	96	104	95	100	514,800	100
2016-12-01	99	99	93	95	268,600	95
2016-11-30	100	100	96	98	274,200	98
2016-11-29	100	107	98	98	2,034,000	98
2016-11-28	88	103	87	95	2,470,800	95
2016-11-25	91	92	87	87	162,100	87
2016-11-24	88	94	88	90	232,000	90
2016-11-22	88	89	87	87	31,300	87
2016-11-21	87	89	86	88	23,800	88
2016-11-18	88	89	87	88	19,600	88
2016-11-17	87	88	85	87	34,200	87
2016-11-16	88	88	87	87	50,100	87
2016-11-15	86	87	85	87	14,000	87
2016-11-14	84	85	83	85	18,700	85
2016-11-11	87	87	84	84	28,900	84
2016-11-10	87	87	83	84	85,900	84
2016-11-09	88	88	78	82	181,500	82
2016-11-08	89	89	86	86	19,200	86
2016-11-07	88	88	85	88	55,900	88
2016-11-04	89	90	86	87	85,600	87
2016-11-02	91	91	89	90	101,200	90
2016-11-01	95	96	90	91	302,200	91
2016-10-31	91	91	90	90	27,800	90
2016-10-28	90	91	90	91	77,400	91
2016-10-27	89	90	89	90	25,200	90
2016-10-26	88	89	88	89	16,100	89
2016-10-25	90	90	88	88	28,200	88
2016-10-24	90	90	89	89	11,400	89
2016-10-21	90	91	89	90	54,100	90
2016-10-20	89	91	89	89	33,300	89
2016-10-19	91	91	89	90	45,600	90
2016-10-17	90	90	89	90	9,500	90
2016-10-13	88	90	87	87	114,200	87
2016-10-12	89	90	88	88	23,900	88
2016-10-11	89	91	88	88	99,700	88
2016-10-07	91	91	89	90	23,200	90
2016-10-06	90	91	90	91	9,000	91
2016-10-05	90	91	90	90	27,400	90
2016-10-04	91	91	90	90	7,700	90
2016-10-03	91	92	90	91	25,900	91
2016-09-30	91	92	90	91	35,700	91
2016-09-29	90	92	90	92	33,400	92
2016-09-28	89	90	88	90	44,200	90
2016-09-27	91	91	89	89	18,300	89
2016-09-26	89	91	89	91	50,600	91
2016-09-23	91	91	90	90	25,400	90
2016-09-21	92	92	89	89	64,300	89
2016-09-20	93	93	90	91	17,300	91
2016-09-16	90	92	90	92	66,000	92
2016-09-15	92	93	90	90	70,700	90
2016-09-14	94	94	92	92	37,200	92
2016-09-13	95	96	94	94	29,400	94
2016-09-12	94	95	93	94	18,600	94
2016-09-09	94	95	93	95	29,700	95
2016-09-08	95	95	94	95	31,000	95
2016-09-07	95	95	94	95	25,400	95
2016-09-06	95	95	93	94	54,800	94
2016-09-05	96	96	95	95	10,700	95
2016-09-02	96	96	94	94	18,000	94
2016-09-01	95	96	94	96	27,000	96
2016-08-31	95	96	94	96	43,200	96
2016-08-30	99	100	93	95	261,900	95
2016-08-29	96	98	94	94	240,900	94
2016-08-26	97	97	93	94	105,300	94
2016-08-25	97	98	97	97	51,900	97
2016-08-24	98	99	97	98	51,500	98
2016-08-23	98	100	98	98	18,000	98
2016-08-22	99	100	97	98	37,400	98
2016-08-19	99	100	99	100	8,500	100
2016-08-18	99	100	98	98	17,800	98
2016-08-17	99	101	99	101	3,000	101
2016-08-16	100	101	99	100	9,000	100
2016-08-15	100	100	99	99	2,700	99
2016-08-12	99	100	98	98	6,800	98
2016-08-10	99	99	98	98	5,000	98
2016-08-09	100	100	96	98	17,700	98
2016-08-08	106	106	96	100	145,600	100
2016-08-05	100	100	98	100	34,900	100
2016-08-04	98	101	97	99	21,200	99
2016-08-03	99	99	97	99	34,500	99
2016-08-02	99	100	99	99	11,200	99
2016-08-01	99	100	98	100	5,800	100
2016-07-29	99	100	97	99	52,600	99
2016-07-28	101	101	97	100	59,000	100
2016-07-27	102	102	100	101	27,600	101
2016-07-26	103	103	101	101	76,700	101
2016-07-25	104	106	103	104	67,700	104
2016-07-22	105	111	102	104	270,300	104
2016-07-21	104	124	104	107	1,360,000	107
2016-07-20	104	104	102	104	6,000	104
2016-07-19	105	105	102	102	14,100	102
2016-07-15	105	105	102	103	20,400	103
2016-07-14	103	105	102	104	26,000	104
2016-07-13	106	107	103	104	75,000	104
2016-07-12	104	104	101	102	42,300	102
2016-07-11	100	107	99	102	125,600	102
2016-07-08	100	101	97	99	128,800	99
2016-07-07	102	102	99	99	30,700	99
2016-07-06	102	102	100	101	59,100	101
2016-07-05	106	106	102	103	98,300	103
2016-07-04	104	106	102	104	148,500	104
2016-07-01	106	129	100	102	2,866,400	102
2016-06-30	99	103	98	101	55,400	101
2016-06-29	93	100	93	100	43,800	100
2016-06-28	91	94	91	93	10,400	93
2016-06-27	89	95	88	94	26,900	94
2016-06-24	100	100	88	91	85,100	91
2016-06-23	98	99	98	99	5,900	99
2016-06-22	100	100	99	99	42,400	99
2016-06-21	101	101	99	100	10,500	100
2016-06-20	98	100	98	100	11,600	100
2016-06-17	98	98	96	98	11,700	98
2016-06-16	100	100	95	95	62,500	95
2016-06-15	98	100	97	99	39,300	99
2016-06-14	102	102	98	98	81,500	98
2016-06-13	104	104	102	104	20,900	104
2016-06-10	105	106	104	106	16,400	106
2016-06-09	105	105	103	105	13,700	105
2016-06-08	104	105	104	104	11,500	104
2016-06-07	104	105	104	105	14,600	105
2016-06-06	103	105	103	103	18,300	103
2016-06-03	105	106	103	103	22,900	103
2016-06-02	105	105	104	105	18,800	105
2016-06-01	105	106	104	105	60,200	105
2016-05-31	109	109	107	107	18,800	107
2016-05-30	108	109	107	108	23,000	108
2016-05-27	108	108	106	107	9,000	107
2016-05-26	108	108	107	107	5,200	107
2016-05-25	107	109	107	107	12,700	107
2016-05-24	110	110	106	106	17,200	106
2016-05-23	108	109	107	108	4,200	108
2016-05-20	108	109	104	109	70,300	109
2016-05-19	108	110	106	108	35,700	108
2016-05-18	110	112	108	108	10,500	108
2016-05-17	110	112	108	110	20,600	110
2016-05-16	112	112	108	108	41,100	108
2016-05-13	114	116	112	113	27,100	113
2016-05-12	115	117	111	115	105,500	115
2016-05-11	116	117	113	115	40,800	115
2016-05-10	115	116	113	115	30,100	115
2016-05-09	113	115	113	115	26,100	115
2016-05-06	113	113	110	113	12,100	113
2016-05-02	109	113	109	113	23,400	113
2016-04-28	117	117	112	114	48,200	114
2016-04-27	115	116	113	116	4,700	116
2016-04-26	117	117	109	116	59,400	116
2016-04-25	117	118	115	118	74,900	118
2016-04-22	111	118	110	117	168,800	117
2016-04-21	110	111	109	109	34,300	109
2016-04-20	110	111	108	109	58,100	109
2016-04-19	109	110	108	109	10,300	109
2016-04-18	108	109	105	108	41,400	108
2016-04-15	110	111	107	108	53,300	108
2016-04-14	108	110	108	109	32,200	109
2016-04-13	108	111	107	109	40,800	109
2016-04-12	109	109	105	107	205,000	107
2016-04-11	109	109	107	108	15,500	108
2016-04-08	108	110	107	109	48,900	109
2016-04-07	109	110	107	107	26,100	107
2016-04-06	107	110	104	109	27,300	109
2016-04-05	112	112	106	106	49,600	106
2016-04-04	112	113	109	111	34,800	111
2016-04-01	116	117	113	113	55,800	113
2016-03-31	116	116	115	116	30,200	116
2016-03-30	118	119	114	115	97,800	115
2016-03-29	117	118	116	118	26,400	118
2016-03-28	120	120	116	117	35,500	117
2016-03-25	118	119	117	118	35,000	118
2016-03-24	119	119	116	117	62,400	117
2016-03-23	119	122	117	119	100,400	119
2016-03-22	116	119	116	117	46,200	117
2016-03-18	120	121	114	117	83,200	117
2016-03-17	120	122	120	120	31,500	120
2016-03-16	120	121	119	120	48,500	120
2016-03-15	121	123	119	121	110,500	121
2016-03-14	121	122	120	120	53,900	120
2016-03-11	124	124	119	119	69,900	119
2016-03-10	120	124	119	122	93,500	122
2016-03-09	118	126	118	118	219,000	118
2016-03-08	121	121	117	118	44,900	118
2016-03-07	117	120	117	120	45,300	120
2016-03-04	117	117	115	117	31,900	117
2016-03-03	116	118	114	116	42,900	116
2016-03-02	116	116	113	115	60,100	115
2016-03-01	111	117	111	115	92,900	115
2016-02-29	115	118	112	114	95,200	114
2016-02-26	116	119	114	115	102,600	115
2016-02-25	111	137	111	118	1,618,900	118
2016-02-24	110	112	108	108	17,500	108
2016-02-23	112	113	110	111	34,200	111
2016-02-22	110	113	110	111	19,300	111
2016-02-19	110	112	110	112	19,500	112
2016-02-18	111	112	110	112	19,100	112
2016-02-17	113	113	108	108	16,800	108
2016-02-16	111	113	108	110	22,000	110
2016-02-15	112	112	107	110	32,900	110
2016-02-12	110	110	105	105	32,800	105
2016-02-10	112	115	106	114	74,200	114
2016-02-09	109	116	109	110	87,300	110
2016-02-08	121	133	110	117	730,200	117
2016-02-05	118	121	115	116	38,700	116
2016-02-04	119	131	114	120	358,000	120
2016-02-03	121	121	117	118	36,900	118
2016-02-02	118	123	117	123	30,000	123
2016-02-01	118	121	115	120	57,300	120
2016-01-29	113	115	112	114	15,300	114
2016-01-28	114	117	112	112	34,500	112
2016-01-27	113	115	113	114	8,700	114
2016-01-26	114	114	111	111	4,700	111
2016-01-25	111	114	110	114	38,000	114
2016-01-22	105	113	102	110	74,900	110
2016-01-21	107	109	103	103	82,800	103
2016-01-20	116	118	107	107	126,200	107
2016-01-19	118	118	115	115	27,100	115
2016-01-18	110	120	110	116	99,000	116
2016-01-15	120	125	116	117	91,900	117
2016-01-14	124	124	117	119	254,300	119
2016-01-13	124	127	124	126	64,600	126
2016-01-12	125	127	123	124	177,000	124
2016-01-08	125	140	125	129	789,200	129
2016-01-07	124	132	124	126	132,200	126
2016-01-06	135	135	126	127	261,400	127
2016-01-05	137	143	131	135	736,900	135
2016-01-04	128	130	126	128	79,700	128

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