7161 (株)じもと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	194	198	192	198	146,200	1,980
2016-12-29	199	199	194	195	148,000	1,950
2016-12-28	199	200	197	200	66,000	2,000
2016-12-27	201	202	198	199	127,400	1,990
2016-12-26	205	205	201	202	112,600	2,020
2016-12-22	207	207	203	205	134,500	2,050
2016-12-21	208	210	203	207	344,600	2,070
2016-12-20	207	209	205	209	217,300	2,090
2016-12-19	205	208	203	208	213,200	2,080
2016-12-16	204	205	201	205	326,000	2,050
2016-12-15	204	204	200	202	159,700	2,020
2016-12-14	203	204	200	203	124,800	2,030
2016-12-13	199	205	199	204	247,100	2,040
2016-12-12	203	204	196	201	265,200	2,010
2016-12-09	195	201	195	201	463,200	2,010
2016-12-08	197	198	195	197	171,700	1,970
2016-12-07	194	198	194	198	166,100	1,980
2016-12-06	195	197	193	194	208,900	1,940
2016-12-05	193	195	192	195	118,800	1,950
2016-12-02	194	196	194	195	94,100	1,950
2016-12-01	195	197	192	195	150,300	1,950
2016-11-30	193	193	190	191	98,700	1,910
2016-11-29	192	193	191	193	135,000	1,930
2016-11-28	194	196	193	196	96,100	1,960
2016-11-25	193	195	190	195	147,100	1,950
2016-11-24	198	198	190	192	257,400	1,920
2016-11-22	196	198	195	197	128,300	1,970
2016-11-21	196	197	194	196	126,800	1,960
2016-11-18	198	198	195	197	382,400	1,970
2016-11-17	190	197	189	196	305,700	1,960
2016-11-16	181	191	181	191	284,200	1,910
2016-11-15	179	181	177	180	256,000	1,800
2016-11-14	176	179	176	178	250,700	1,780
2016-11-11	175	178	168	173	370,100	1,730
2016-11-10	174	178	171	175	200,000	1,750
2016-11-09	175	177	163	166	360,200	1,660
2016-11-08	174	174	171	173	97,900	1,730
2016-11-07	171	173	170	171	117,900	1,710
2016-11-04	171	172	167	169	118,600	1,690
2016-11-02	180	180	172	174	283,700	1,740
2016-11-01	177	177	173	177	171,800	1,770
2016-10-31	177	178	175	177	152,500	1,770
2016-10-28	169	175	169	175	416,400	1,750
2016-10-27	166	168	166	168	100,100	1,680
2016-10-26	166	167	165	166	121,400	1,660
2016-10-25	162	167	162	166	211,200	1,660
2016-10-24	161	162	161	161	103,600	1,610
2016-10-21	160	161	159	161	123,600	1,610
2016-10-20	158	160	158	160	131,900	1,600
2016-10-19	157	159	157	158	76,900	1,580
2016-10-17	152	155	152	155	91,600	1,550
2016-10-13	150	151	148	150	81,100	1,500
2016-10-12	150	151	148	148	90,800	1,480
2016-10-11	151	153	150	152	109,400	1,520
2016-10-07	151	151	149	150	67,300	1,500
2016-10-06	151	152	151	151	93,500	1,510
2016-10-05	149	150	148	150	75,900	1,500
2016-10-04	147	150	147	149	141,600	1,490
2016-10-03	143	146	143	146	111,000	1,460
2016-09-30	143	145	142	143	133,800	1,430
2016-09-29	146	147	145	145	138,000	1,450
2016-09-28	145	145	142	144	125,500	1,440
2016-09-27	144	146	141	146	460,600	1,460
2016-09-26	150	150	146	147	195,000	1,470
2016-09-23	149	151	147	150	343,900	1,500
2016-09-21	141	149	139	149	521,200	1,490
2016-09-20	139	143	138	140	296,900	1,400
2016-09-16	137	141	136	139	307,400	1,390
2016-09-15	138	139	135	135	249,400	1,350
2016-09-14	145	145	137	140	299,300	1,400
2016-09-13	148	148	145	145	66,700	1,450
2016-09-12	148	150	146	147	99,600	1,470
2016-09-09	151	152	149	149	120,000	1,490
2016-09-08	149	151	149	150	80,400	1,500
2016-09-07	150	150	148	150	99,400	1,500
2016-09-06	150	151	149	151	61,100	1,510
2016-09-05	148	152	148	149	176,700	1,490
2016-09-02	155	155	148	149	141,500	1,490
2016-09-01	150	153	150	153	137,800	1,530
2016-08-31	148	150	148	149	126,600	1,490
2016-08-30	148	149	147	148	48,300	1,480
2016-08-29	148	148	146	147	56,900	1,470
2016-08-26	146	146	143	145	62,200	1,450
2016-08-25	144	146	144	145	60,400	1,450
2016-08-24	145	146	143	144	74,900	1,440
2016-08-23	146	147	143	143	109,300	1,430
2016-08-22	143	148	142	147	150,100	1,470
2016-08-19	141	143	141	143	113,500	1,430
2016-08-18	143	146	140	142	305,600	1,420
2016-08-17	143	143	140	143	156,700	1,430
2016-08-16	146	147	143	143	88,500	1,430
2016-08-15	148	148	145	145	78,700	1,450
2016-08-12	152	154	145	148	146,400	1,480
2016-08-10	153	153	149	151	89,600	1,510
2016-08-09	150	156	150	156	107,400	1,560
2016-08-08	150	152	148	151	184,800	1,510
2016-08-05	149	151	147	148	94,600	1,480
2016-08-04	150	151	148	149	118,200	1,490
2016-08-03	152	152	150	150	91,100	1,500
2016-08-02	157	159	155	155	205,000	1,550
2016-08-01	156	158	153	158	200,900	1,580
2016-07-29	152	160	149	158	273,100	1,580
2016-07-28	152	152	150	151	41,700	1,510
2016-07-27	152	153	150	153	110,700	1,530
2016-07-26	152	152	149	150	75,500	1,500
2016-07-25	152	152	150	152	87,700	1,520
2016-07-22	153	153	152	152	60,000	1,520
2016-07-21	153	155	151	153	99,900	1,530
2016-07-20	154	154	152	153	57,500	1,530
2016-07-19	156	157	152	154	125,700	1,540
2016-07-15	155	157	153	156	108,300	1,560
2016-07-14	153	156	149	155	186,700	1,550
2016-07-13	150	153	148	153	202,500	1,530
2016-07-12	145	150	145	149	151,100	1,490
2016-07-11	138	145	138	144	124,800	1,440
2016-07-08	140	140	136	136	57,100	1,360
2016-07-07	139	142	138	139	146,100	1,390
2016-07-06	138	140	137	139	226,000	1,390
2016-07-05	140	141	137	141	99,400	1,410
2016-07-04	146	147	141	142	238,500	1,420
2016-07-01	142	144	141	144	98,700	1,440
2016-06-30	143	144	141	141	84,800	1,410
2016-06-29	142	143	140	142	85,300	1,420
2016-06-28	138	144	136	141	186,100	1,410
2016-06-27	136	141	133	140	271,700	1,400
2016-06-24	144	145	131	132	250,500	1,320
2016-06-23	140	145	139	145	151,900	1,450
2016-06-22	145	145	138	140	231,600	1,400
2016-06-21	138	145	137	145	177,200	1,450
2016-06-20	137	141	135	140	161,100	1,400
2016-06-17	132	134	130	134	331,700	1,340
2016-06-16	136	136	129	130	199,900	1,300
2016-06-15	135	137	132	133	200,800	1,330
2016-06-14	138	138	134	136	215,400	1,360
2016-06-13	142	142	139	139	123,900	1,390
2016-06-10	145	145	142	144	239,300	1,440
2016-06-09	144	146	142	144	125,300	1,440
2016-06-08	146	146	143	145	93,000	1,450
2016-06-07	149	150	144	146	110,300	1,460
2016-06-06	149	152	147	149	149,700	1,490
2016-06-03	153	154	148	149	137,000	1,490
2016-06-02	154	157	154	154	149,700	1,540
2016-06-01	154	158	153	156	169,900	1,560
2016-05-31	150	156	150	156	311,300	1,560
2016-05-30	150	152	149	151	70,600	1,510
2016-05-27	150	151	149	151	63,400	1,510
2016-05-26	150	151	149	151	236,100	1,510
2016-05-25	149	150	146	149	204,300	1,490
2016-05-24	148	148	147	148	42,400	1,480
2016-05-23	149	151	145	148	180,400	1,480
2016-05-20	145	149	145	149	126,500	1,490
2016-05-19	142	146	142	144	140,800	1,440
2016-05-18	139	143	138	141	160,800	1,410
2016-05-17	140	140	136	138	187,000	1,380
2016-05-16	144	146	137	138	196,300	1,380
2016-05-13	141	144	140	140	265,700	1,400
2016-05-12	138	141	138	140	34,800	1,400
2016-05-11	142	143	140	141	177,100	1,410
2016-05-10	140	142	139	141	223,500	1,410
2016-05-09	143	143	139	140	207,700	1,400
2016-05-06	137	137	134	135	181,800	1,350
2016-05-02	141	143	136	136	214,100	1,360
2016-04-28	154	155	141	146	222,500	1,460
2016-04-27	153	155	150	153	77,100	1,530
2016-04-26	155	155	150	152	124,300	1,520
2016-04-25	155	157	152	157	169,300	1,570
2016-04-22	147	157	146	154	269,600	1,540
2016-04-21	147	148	145	148	125,200	1,480
2016-04-20	143	147	143	145	118,800	1,450
2016-04-19	140	144	139	144	157,400	1,440
2016-04-18	137	138	135	136	111,600	1,360
2016-04-15	141	142	138	140	116,800	1,400
2016-04-14	140	142	137	142	178,800	1,420
2016-04-13	138	139	135	138	130,300	1,380
2016-04-12	131	139	130	136	176,200	1,360
2016-04-11	135	135	128	131	128,900	1,310
2016-04-08	134	138	132	135	163,800	1,350
2016-04-07	137	139	135	135	54,500	1,350
2016-04-06	139	139	134	136	118,400	1,360
2016-04-05	145	145	138	139	150,900	1,390
2016-04-04	143	147	142	146	149,500	1,460
2016-04-01	148	148	143	143	197,300	1,430
2016-03-31	149	155	148	148	103,500	1,480
2016-03-30	151	153	148	149	105,200	1,490
2016-03-29	151	155	151	154	108,900	1,540
2016-03-28	152	153	151	153	100,900	1,530
2016-03-25	152	152	149	150	90,800	1,500
2016-03-24	155	155	152	152	81,500	1,520
2016-03-23	158	158	155	156	101,600	1,560
2016-03-22	154	157	154	156	115,500	1,560
2016-03-18	155	155	152	154	164,700	1,540
2016-03-17	155	157	152	154	108,400	1,540
2016-03-16	155	156	153	154	67,600	1,540
2016-03-15	155	157	153	157	177,700	1,570
2016-03-14	152	156	152	153	160,700	1,530
2016-03-11	148	151	147	150	294,400	1,500
2016-03-10	148	149	145	149	147,900	1,490
2016-03-09	149	149	144	145	113,000	1,450
2016-03-08	151	152	149	150	166,000	1,500
2016-03-07	150	152	149	151	135,500	1,510
2016-03-04	150	151	147	150	236,700	1,500
2016-03-03	145	152	145	150	165,100	1,500
2016-03-02	145	145	143	145	121,400	1,450
2016-03-01	142	142	139	141	111,200	1,410
2016-02-29	145	146	140	140	161,300	1,400
2016-02-26	146	147	142	143	83,300	1,430
2016-02-25	141	145	140	145	98,800	1,450
2016-02-24	137	143	134	140	180,700	1,400
2016-02-23	145	147	139	139	206,700	1,390
2016-02-22	143	145	140	145	161,700	1,450
2016-02-19	148	150	143	143	172,300	1,430
2016-02-18	152	154	149	150	179,400	1,500
2016-02-17	147	153	145	147	246,300	1,470
2016-02-16	144	150	143	147	190,600	1,470
2016-02-15	144	147	142	145	174,700	1,450
2016-02-12	142	146	136	137	418,700	1,370
2016-02-10	159	161	146	147	245,800	1,470
2016-02-09	164	164	157	161	269,200	1,610
2016-02-08	170	171	165	167	264,300	1,670
2016-02-05	165	173	164	173	230,300	1,730
2016-02-04	169	173	169	169	149,300	1,690
2016-02-03	172	173	170	171	182,800	1,710
2016-02-02	172	177	172	175	182,500	1,750
2016-02-01	180	181	171	173	256,400	1,730
2016-01-29	177	182	173	180	174,300	1,800
2016-01-28	177	179	174	176	96,300	1,760
2016-01-27	176	178	175	177	106,500	1,770
2016-01-26	177	177	172	173	206,500	1,730
2016-01-25	184	184	177	180	102,000	1,800
2016-01-22	178	180	176	179	187,000	1,790
2016-01-21	175	179	175	175	203,700	1,750
2016-01-20	181	183	177	178	182,200	1,780
2016-01-19	184	187	181	181	104,000	1,810
2016-01-18	182	184	179	183	96,900	1,830
2016-01-15	186	187	183	185	108,500	1,850
2016-01-14	182	185	181	183	189,500	1,830
2016-01-13	190	190	186	186	132,700	1,860
2016-01-12	183	183	180	180	202,800	1,800
2016-01-08	189	189	185	185	177,600	1,850
2016-01-07	191	194	189	189	182,000	1,890
2016-01-06	195	196	192	193	186,800	1,930
2016-01-05	195	197	194	195	149,700	1,950
2016-01-04	199	199	194	195	188,000	1,950

分割・併合履歴： [2020-09-29]1株→0.1株

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

7161 (株)じもとホールディングス の時系列データ [2016年度]

7161 (株)じもとホールディングスの時系列データ [2016年度]