7186 (株)コンコルディア・フィナンシャルグループ 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 | 558.4 | 566.1 | 556.2 | 562.6 | 2,631,000 | 562.60 |
| 2016-12-29 | 569.1 | 569.1 | 557.4 | 562.1 | 2,876,200 | 562.10 |
| 2016-12-28 | 569.6 | 571.9 | 564.2 | 570.4 | 2,428,700 | 570.40 |
| 2016-12-27 | 559.9 | 571.8 | 557.2 | 566.7 | 3,136,900 | 566.70 |
| 2016-12-26 | 572.6 | 573.8 | 565.6 | 566.5 | 2,002,400 | 566.50 |
| 2016-12-22 | 577 | 577.6 | 563.5 | 572.5 | 4,009,400 | 572.50 |
| 2016-12-21 | 577.9 | 583.2 | 572.6 | 575 | 3,498,000 | 575 |
| 2016-12-20 | 585.9 | 586 | 574.3 | 579 | 2,761,800 | 579 |
| 2016-12-19 | 590 | 591.4 | 581.7 | 585 | 3,677,300 | 585 |
| 2016-12-16 | 584.2 | 594.4 | 578.6 | 593.1 | 7,615,000 | 593.10 |
| 2016-12-15 | 584.3 | 589.8 | 572 | 574.8 | 4,245,400 | 574.80 |
| 2016-12-14 | 583.8 | 583.8 | 569.3 | 574.6 | 3,788,900 | 574.60 |
| 2016-12-13 | 567.6 | 582.6 | 563.8 | 581.4 | 4,877,300 | 581.40 |
| 2016-12-12 | 595.1 | 598.1 | 566.7 | 574.4 | 12,150,800 | 574.40 |
| 2016-12-09 | 597.3 | 601.6 | 586.1 | 599.9 | 10,840,400 | 599.90 |
| 2016-12-08 | 572 | 578.4 | 564 | 577.3 | 5,137,300 | 577.30 |
| 2016-12-07 | 555.8 | 565.9 | 554.2 | 564.7 | 5,390,000 | 564.70 |
| 2016-12-06 | 546.7 | 551.1 | 541.9 | 550.7 | 5,951,600 | 550.70 |
| 2016-12-05 | 537 | 546.5 | 537 | 541.3 | 3,233,600 | 541.30 |
| 2016-12-02 | 534 | 553.4 | 533 | 549 | 6,923,000 | 549 |
| 2016-12-01 | 533.7 | 546.9 | 527 | 536 | 6,542,200 | 536 |
| 2016-11-30 | 518.4 | 525.6 | 516 | 525.5 | 14,147,700 | 525.50 |
| 2016-11-29 | 509.4 | 518.4 | 503.8 | 515.6 | 5,158,900 | 515.60 |
| 2016-11-28 | 501.1 | 518.8 | 498 | 517 | 6,557,900 | 517 |
| 2016-11-25 | 528.7 | 529.8 | 493.5 | 504 | 10,741,000 | 504 |
| 2016-11-24 | 535 | 535 | 516.8 | 527.2 | 7,916,900 | 527.20 |
| 2016-11-22 | 527.1 | 533 | 522.7 | 531.7 | 5,093,800 | 531.70 |
| 2016-11-21 | 526 | 529.8 | 517.4 | 527.8 | 4,779,200 | 527.80 |
| 2016-11-18 | 530 | 545.5 | 518.3 | 520.2 | 5,302,700 | 520.20 |
| 2016-11-17 | 514 | 520.6 | 501.9 | 520.4 | 6,047,800 | 520.40 |
| 2016-11-16 | 510.3 | 527 | 508.8 | 524 | 7,848,600 | 524 |
| 2016-11-15 | 503.9 | 512.7 | 490.2 | 495.9 | 5,703,400 | 495.90 |
| 2016-11-14 | 514.9 | 514.9 | 497 | 503.9 | 6,482,600 | 503.90 |
| 2016-11-11 | 514.8 | 523.3 | 496.5 | 499.5 | 7,667,300 | 499.50 |
| 2016-11-10 | 498 | 509.9 | 485.2 | 496.8 | 8,410,100 | 496.80 |
| 2016-11-09 | 488.3 | 499.5 | 444.1 | 450 | 8,560,300 | 450 |
| 2016-11-08 | 483.1 | 490 | 478 | 483.9 | 4,560,800 | 483.90 |
| 2016-11-07 | 476 | 481.6 | 470.7 | 477 | 4,366,800 | 477 |
| 2016-11-04 | 465 | 468.7 | 458.8 | 465.3 | 4,155,000 | 465.30 |
| 2016-11-02 | 482.7 | 486.1 | 469.5 | 470.2 | 5,809,800 | 470.20 |
| 2016-11-01 | 487.5 | 489.7 | 482.1 | 487.3 | 3,021,200 | 487.30 |
| 2016-10-31 | 480.5 | 487.6 | 478.6 | 487.2 | 4,666,600 | 487.20 |
| 2016-10-28 | 481 | 487.4 | 478.6 | 485.4 | 9,038,000 | 485.40 |
| 2016-10-27 | 473 | 475.7 | 468.2 | 474.1 | 3,339,100 | 474.10 |
| 2016-10-26 | 472.4 | 475.4 | 465.9 | 474.6 | 3,589,600 | 474.60 |
| 2016-10-25 | 470 | 479.3 | 470 | 474.9 | 5,260,100 | 474.90 |
| 2016-10-24 | 469.4 | 476.4 | 462.3 | 466.4 | 3,848,500 | 466.40 |
| 2016-10-21 | 466.1 | 473.3 | 463.3 | 469.9 | 5,270,000 | 469.90 |
| 2016-10-20 | 452.5 | 462.8 | 448.8 | 461.2 | 3,987,300 | 461.20 |
| 2016-10-19 | 449 | 450.1 | 442.4 | 448.2 | 4,470,300 | 448.20 |
| 2016-10-17 | 442.6 | 452.3 | 442.4 | 445.2 | 3,234,200 | 445.20 |
| 2016-10-13 | 446.2 | 450.5 | 434 | 435.9 | 4,589,900 | 435.90 |
| 2016-10-12 | 445 | 445.2 | 437 | 442 | 5,237,400 | 442 |
| 2016-10-11 | 456.4 | 463.6 | 447.6 | 450.1 | 4,373,600 | 450.10 |
| 2016-10-07 | 451.7 | 457.2 | 449.3 | 454.7 | 3,374,100 | 454.70 |
| 2016-10-06 | 451.5 | 459.3 | 450.8 | 451.6 | 4,094,600 | 451.60 |
| 2016-10-05 | 449.6 | 453.9 | 443.3 | 446.5 | 4,513,600 | 446.50 |
| 2016-10-04 | 444.8 | 457.7 | 442.2 | 448 | 4,171,400 | 448 |
| 2016-10-03 | 445.7 | 449.6 | 437 | 441.2 | 3,085,800 | 441.20 |
| 2016-09-30 | 440.7 | 447.2 | 435.1 | 437.7 | 4,717,400 | 437.70 |
| 2016-09-29 | 448.2 | 466.8 | 448.2 | 456.4 | 6,220,000 | 456.40 |
| 2016-09-28 | 464.1 | 464.1 | 441.8 | 452.5 | 5,574,000 | 452.50 |
| 2016-09-27 | 474 | 475.1 | 447 | 469.7 | 8,670,500 | 469.70 |
| 2016-09-26 | 500.4 | 501.1 | 483.7 | 484.6 | 5,054,600 | 484.60 |
| 2016-09-23 | 499.2 | 504 | 484.2 | 496.4 | 7,342,300 | 496.40 |
| 2016-09-21 | 484.8 | 514.4 | 467.5 | 509.2 | 10,872,700 | 509.20 |
| 2016-09-20 | 486.8 | 496.4 | 483.1 | 485.7 | 6,937,200 | 485.70 |
| 2016-09-16 | 473.3 | 496.3 | 468.1 | 494.8 | 7,879,200 | 494.80 |
| 2016-09-15 | 470.2 | 474.9 | 464.6 | 472.3 | 5,185,800 | 472.30 |
| 2016-09-14 | 475.2 | 484.1 | 470.9 | 478 | 7,243,800 | 478 |
| 2016-09-13 | 493.6 | 494.8 | 480.6 | 485 | 5,936,400 | 485 |
| 2016-09-12 | 508.9 | 512 | 494 | 500 | 4,946,400 | 500 |
| 2016-09-09 | 509.4 | 518.6 | 507.5 | 512.9 | 5,467,800 | 512.90 |
| 2016-09-08 | 522.3 | 522.3 | 508.9 | 516 | 4,903,400 | 516 |
| 2016-09-07 | 524.7 | 527.1 | 511.8 | 523.8 | 4,650,000 | 523.80 |
| 2016-09-06 | 533.2 | 541.2 | 530.1 | 534.2 | 3,477,000 | 534.20 |
| 2016-09-05 | 551.6 | 553.9 | 531.1 | 532.6 | 3,445,900 | 532.60 |
| 2016-09-02 | 540.6 | 545.2 | 532.6 | 542.4 | 3,906,000 | 542.40 |
| 2016-09-01 | 534.5 | 541.1 | 529.8 | 539.6 | 4,019,900 | 539.60 |
| 2016-08-31 | 520.5 | 533.8 | 518.9 | 533.6 | 5,150,800 | 533.60 |
| 2016-08-30 | 492.6 | 517 | 492.5 | 510.5 | 4,633,500 | 510.50 |
| 2016-08-29 | 498.2 | 500.5 | 490.8 | 492.5 | 4,573,000 | 492.50 |
| 2016-08-26 | 487 | 497.4 | 482.6 | 490.2 | 2,836,500 | 490.20 |
| 2016-08-25 | 496 | 499 | 487.1 | 493.6 | 3,427,200 | 493.60 |
| 2016-08-24 | 492.9 | 500.8 | 492.1 | 496 | 2,882,800 | 496 |
| 2016-08-23 | 511.4 | 513.3 | 490.6 | 492.9 | 3,667,400 | 492.90 |
| 2016-08-22 | 504.5 | 513.6 | 498.5 | 511.9 | 3,075,500 | 511.90 |
| 2016-08-19 | 501 | 509.2 | 500.1 | 502.8 | 3,272,600 | 502.80 |
| 2016-08-18 | 505 | 517 | 498.7 | 504 | 5,166,100 | 504 |
| 2016-08-17 | 483.2 | 503.3 | 480.1 | 500.7 | 3,496,700 | 500.70 |
| 2016-08-16 | 490.1 | 500.2 | 483.7 | 484.2 | 3,580,500 | 484.20 |
| 2016-08-15 | 479 | 487.7 | 476.7 | 486.6 | 3,220,200 | 486.60 |
| 2016-08-12 | 487.4 | 491.1 | 467.5 | 479.3 | 4,147,200 | 479.30 |
| 2016-08-10 | 479.1 | 485.2 | 471 | 482.8 | 4,530,700 | 482.80 |
| 2016-08-09 | 476 | 489.3 | 475.1 | 483 | 5,229,100 | 483 |
| 2016-08-08 | 479.2 | 479.2 | 467.1 | 473.5 | 4,817,300 | 473.50 |
| 2016-08-05 | 438.7 | 459.7 | 437.7 | 447.8 | 5,496,200 | 447.80 |
| 2016-08-04 | 427.4 | 440.7 | 423.9 | 436.8 | 5,114,600 | 436.80 |
| 2016-08-03 | 431 | 436.1 | 421.7 | 423.7 | 3,918,800 | 423.70 |
| 2016-08-02 | 449.4 | 464.9 | 444.4 | 445.4 | 4,269,400 | 445.40 |
| 2016-08-01 | 438.7 | 468.4 | 430.1 | 465.4 | 5,457,600 | 465.40 |
| 2016-07-29 | 412.3 | 445.7 | 399.7 | 444.2 | 5,723,600 | 444.20 |
| 2016-07-28 | 416.3 | 419.5 | 410 | 413 | 1,867,600 | 413 |
| 2016-07-27 | 424 | 426.7 | 413 | 422.1 | 3,817,500 | 422.10 |
| 2016-07-26 | 421.7 | 422.9 | 413.4 | 417.9 | 4,236,400 | 417.90 |
| 2016-07-25 | 431.6 | 433.7 | 421.1 | 424.3 | 3,261,800 | 424.30 |
| 2016-07-22 | 417.7 | 425 | 415.5 | 420 | 1,877,900 | 420 |
| 2016-07-21 | 436.6 | 441.7 | 422.7 | 429.5 | 2,365,200 | 429.50 |
| 2016-07-20 | 432.5 | 436.7 | 422.1 | 428.9 | 1,891,100 | 428.90 |
| 2016-07-19 | 447.7 | 447.7 | 428.1 | 435.8 | 1,906,500 | 435.80 |
| 2016-07-15 | 429.2 | 448.4 | 429.1 | 439.7 | 2,548,500 | 439.70 |
| 2016-07-14 | 429.6 | 432.5 | 419.1 | 425.7 | 2,893,800 | 425.70 |
| 2016-07-13 | 426.5 | 436.6 | 421.6 | 429 | 4,155,700 | 429 |
| 2016-07-12 | 418 | 423.9 | 411.1 | 418.5 | 3,757,900 | 418.50 |
| 2016-07-11 | 395 | 407.8 | 391 | 404.2 | 3,627,000 | 404.20 |
| 2016-07-08 | 384.8 | 385 | 376.5 | 379 | 3,305,400 | 379 |
| 2016-07-07 | 380 | 389.5 | 379.4 | 381 | 2,303,600 | 381 |
| 2016-07-06 | 397.1 | 404.1 | 380.4 | 385.4 | 4,540,100 | 385.40 |
| 2016-07-05 | 405 | 407 | 397.9 | 405.1 | 2,099,700 | 405.10 |
| 2016-07-04 | 403.4 | 411.1 | 397.6 | 410.4 | 2,955,200 | 410.40 |
| 2016-07-01 | 402.4 | 407.7 | 395.8 | 403.1 | 2,163,200 | 403.10 |
| 2016-06-30 | 401 | 406 | 398.1 | 398.8 | 3,118,200 | 398.80 |
| 2016-06-29 | 401.5 | 404.4 | 394.5 | 399.5 | 2,213,400 | 399.50 |
| 2016-06-28 | 388 | 401 | 372.1 | 396.9 | 3,612,600 | 396.90 |
| 2016-06-27 | 410.1 | 423.1 | 390 | 400.4 | 4,476,700 | 400.40 |
| 2016-06-24 | 445.1 | 447.7 | 401.1 | 402.1 | 3,352,600 | 402.10 |
| 2016-06-23 | 435.7 | 446.5 | 433.7 | 443.5 | 1,318,700 | 443.50 |
| 2016-06-22 | 437 | 439 | 430.8 | 435.2 | 3,272,800 | 435.20 |
| 2016-06-21 | 429.8 | 441 | 422 | 438.1 | 3,006,700 | 438.10 |
| 2016-06-20 | 441.8 | 449.6 | 435.4 | 437.1 | 3,574,900 | 437.10 |
| 2016-06-17 | 436.4 | 440 | 432.1 | 434.8 | 3,806,700 | 434.80 |
| 2016-06-16 | 442.6 | 443.7 | 426.5 | 428.7 | 3,545,300 | 428.70 |
| 2016-06-15 | 437.3 | 449.4 | 433.2 | 444.1 | 3,353,500 | 444.10 |
| 2016-06-14 | 444.5 | 445.2 | 435.1 | 439.2 | 3,424,500 | 439.20 |
| 2016-06-13 | 449.6 | 451 | 443.2 | 446.2 | 4,289,700 | 446.20 |
| 2016-06-10 | 471 | 471.2 | 456.4 | 459.3 | 7,029,700 | 459.30 |
| 2016-06-09 | 465 | 469.2 | 463.6 | 465 | 3,759,900 | 465 |
| 2016-06-08 | 467.4 | 470.8 | 464 | 470.5 | 2,540,200 | 470.50 |
| 2016-06-07 | 471.2 | 471.7 | 465.1 | 467.5 | 3,711,800 | 467.50 |
| 2016-06-06 | 472.4 | 475.7 | 467.1 | 470.5 | 3,033,000 | 470.50 |
| 2016-06-03 | 487 | 491.8 | 481.2 | 485.9 | 1,767,300 | 485.90 |
| 2016-06-02 | 504 | 504.1 | 485.6 | 486.6 | 3,061,400 | 486.60 |
| 2016-06-01 | 508.4 | 517.7 | 503.7 | 509.6 | 2,661,100 | 509.60 |
| 2016-05-31 | 514.4 | 518.8 | 507.3 | 516.3 | 2,693,300 | 516.30 |
| 2016-05-30 | 511 | 513.3 | 502.6 | 510.9 | 1,120,400 | 510.90 |
| 2016-05-27 | 496.9 | 507.4 | 494.1 | 507.2 | 1,929,500 | 507.20 |
| 2016-05-26 | 502.5 | 507 | 495 | 497 | 1,685,500 | 497 |
| 2016-05-25 | 495.2 | 500 | 489.8 | 494.9 | 1,632,100 | 494.90 |
| 2016-05-24 | 499.1 | 499.2 | 487.4 | 487.5 | 3,367,000 | 487.50 |
| 2016-05-23 | 494.6 | 502.5 | 486.7 | 501.8 | 2,179,800 | 501.80 |
| 2016-05-20 | 488.8 | 498.4 | 486.2 | 494.6 | 1,579,200 | 494.60 |
| 2016-05-19 | 503 | 508.9 | 489 | 489.5 | 2,720,200 | 489.50 |
| 2016-05-18 | 489 | 502.4 | 488.1 | 496.1 | 4,396,900 | 496.10 |
| 2016-05-17 | 489.5 | 490 | 479.6 | 487.6 | 4,331,600 | 487.60 |
| 2016-05-16 | 475.8 | 492.8 | 469.1 | 477.8 | 5,163,400 | 477.80 |
| 2016-05-13 | 495 | 495 | 467 | 470.5 | 6,059,100 | 470.50 |
| 2016-05-12 | 479.1 | 491.5 | 474.1 | 484.6 | 5,561,600 | 484.60 |
| 2016-05-11 | 491.2 | 494.9 | 475 | 480.7 | 6,514,800 | 480.70 |
| 2016-05-10 | 493.6 | 494.9 | 478.5 | 487 | 8,801,600 | 487 |
| 2016-05-09 | 498.9 | 506.6 | 494.8 | 495 | 2,408,400 | 495 |
| 2016-05-06 | 495 | 496.5 | 485.3 | 495 | 5,206,100 | 495 |
| 2016-05-02 | 486.4 | 491 | 478 | 485.9 | 3,996,900 | 485.90 |
| 2016-04-28 | 558.7 | 569.6 | 497.7 | 512.4 | 4,771,900 | 512.40 |
| 2016-04-27 | 547 | 555.5 | 537 | 548.7 | 3,243,800 | 548.70 |
| 2016-04-26 | 550.4 | 560.5 | 535.3 | 545.7 | 4,242,100 | 545.70 |
| 2016-04-25 | 560 | 564.8 | 549.5 | 554.3 | 3,956,000 | 554.30 |
| 2016-04-22 | 524.1 | 560 | 522.1 | 556 | 5,607,600 | 556 |
| 2016-04-21 | 538.3 | 538.9 | 524 | 531 | 3,845,900 | 531 |
| 2016-04-20 | 523 | 535 | 519.9 | 521.7 | 7,399,000 | 521.70 |
| 2016-04-19 | 510 | 523.4 | 508.1 | 510.5 | 4,326,100 | 510.50 |
| 2016-04-18 | 495.6 | 514.8 | 493.1 | 499.3 | 5,370,100 | 499.30 |
| 2016-04-15 | 517.8 | 526.9 | 504.8 | 504.8 | 5,916,800 | 504.80 |
| 2016-04-14 | 511 | 527.8 | 508.1 | 527.8 | 7,070,200 | 527.80 |
| 2016-04-13 | 499.1 | 516.1 | 483.4 | 515.2 | 6,605,300 | 515.20 |
| 2016-04-12 | 479.6 | 507.5 | 476.5 | 503.6 | 4,478,200 | 503.60 |
| 2016-04-11 | 473.6 | 480.7 | 469.5 | 477.2 | 3,018,600 | 477.20 |
| 2016-04-08 | 462.1 | 491.9 | 459.4 | 489.6 | 6,026,500 | 489.60 |
| 2016-04-07 | 471.8 | 478.7 | 465.1 | 470.1 | 4,524,400 | 470.10 |
| 2016-04-06 | 490 | 490.6 | 473.4 | 478.8 | 11,269,900 | 478.80 |
| 2016-04-05 | 506.1 | 511.8 | 487.6 | 493.6 | 7,738,200 | 493.60 |
| 2016-04-04 | 515 | 537.7 | 514.1 | 516.1 | 12,701,000 | 516.10 |
| 2016-04-01 | 533 | 572 | 525.4 | 535 | 21,964,400 | 535 |
分割・併合履歴 ： なし
