7823 (株)アートネイチャーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	705	710	699	708	38,900	708
2016-12-29	710	712	695	704	82,300	704
2016-12-28	707	714	702	713	60,700	713
2016-12-27	706	715	701	706	124,700	706
2016-12-26	716	717	706	710	119,600	710
2016-12-22	716	723	710	716	99,000	716
2016-12-21	735	739	711	714	171,200	714
2016-12-20	713	738	707	733	191,300	733
2016-12-19	700	716	700	713	170,200	713
2016-12-16	687	700	687	695	164,800	695
2016-12-15	690	697	683	687	114,000	687
2016-12-14	697	700	678	688	213,300	688
2016-12-13	656	698	655	692	350,400	692
2016-12-12	653	655	645	654	216,000	654
2016-12-09	640	645	636	643	133,200	643
2016-12-08	638	642	633	640	130,900	640
2016-12-07	632	635	627	635	119,500	635
2016-12-06	628	633	627	632	129,200	632
2016-12-05	635	636	627	631	73,200	631
2016-12-02	629	639	627	633	109,800	633
2016-12-01	625	636	623	628	157,800	628
2016-11-30	624	628	620	621	409,800	621
2016-11-29	631	631	622	624	95,000	624
2016-11-28	631	634	624	631	84,600	631
2016-11-25	623	629	621	628	133,700	628
2016-11-24	625	627	618	625	70,400	625
2016-11-22	618	621	613	618	77,000	618
2016-11-21	610	618	608	616	117,900	616
2016-11-18	625	625	603	607	195,200	607
2016-11-17	613	619	607	619	70,900	619
2016-11-16	605	614	605	613	74,100	613
2016-11-15	622	624	600	602	133,600	602
2016-11-14	620	628	618	620	75,000	620
2016-11-11	617	625	615	617	42,500	617
2016-11-10	610	616	608	615	72,500	615
2016-11-09	613	618	585	590	123,800	590
2016-11-08	606	616	606	612	45,000	612
2016-11-07	598	608	597	606	71,000	606
2016-11-04	614	614	598	600	138,900	600
2016-11-02	625	625	612	620	126,000	620
2016-11-01	636	636	624	626	120,600	626
2016-10-31	651	651	638	642	107,500	642
2016-10-28	650	654	631	652	152,500	652
2016-10-27	648	658	646	652	80,800	652
2016-10-26	640	650	639	643	89,100	643
2016-10-25	637	643	635	637	81,100	637
2016-10-24	639	645	637	639	56,000	639
2016-10-21	636	640	633	639	47,700	639
2016-10-20	637	642	633	636	54,800	636
2016-10-19	637	639	630	637	41,700	637
2016-10-17	626	638	626	636	84,700	636
2016-10-13	617	619	612	615	85,000	615
2016-10-12	626	626	615	616	96,100	616
2016-10-11	627	632	626	628	36,300	628
2016-10-07	629	631	624	627	52,800	627
2016-10-06	644	647	629	630	124,000	630
2016-10-05	643	652	641	643	57,900	643
2016-10-04	644	646	639	641	39,500	641
2016-10-03	645	647	639	641	43,600	641
2016-09-30	637	655	617	645	140,400	645
2016-09-29	640	646	640	644	65,900	644
2016-09-28	652	656	643	649	93,500	649
2016-09-27	666	671	654	666	117,900	666
2016-09-26	677	678	665	668	55,400	668
2016-09-23	668	680	666	677	93,500	677
2016-09-21	660	663	645	660	115,300	660
2016-09-20	675	680	661	661	107,500	661
2016-09-16	686	691	677	680	103,500	680
2016-09-15	698	700	695	695	28,200	695
2016-09-14	697	702	696	697	15,900	697
2016-09-13	702	705	697	697	34,700	697
2016-09-12	702	706	693	701	43,300	701
2016-09-09	702	712	702	710	30,900	710
2016-09-08	709	713	705	709	32,400	709
2016-09-07	710	715	704	707	31,700	707
2016-09-06	706	711	704	709	24,000	709
2016-09-05	702	710	701	702	25,600	702
2016-09-02	701	703	700	700	34,600	700
2016-09-01	706	713	702	704	26,700	704
2016-08-31	705	711	702	703	28,800	703
2016-08-30	719	720	702	703	22,300	703
2016-08-29	721	723	710	718	17,800	718
2016-08-26	705	720	700	715	43,600	715
2016-08-25	714	724	702	706	25,800	706
2016-08-24	714	719	712	718	7,800	718
2016-08-23	715	721	708	713	28,700	713
2016-08-22	716	724	708	719	22,300	719
2016-08-19	719	732	713	716	19,700	716
2016-08-18	724	730	715	723	19,800	723
2016-08-17	707	750	707	726	58,600	726
2016-08-16	710	730	710	710	29,300	710
2016-08-15	732	732	706	712	55,600	712
2016-08-12	737	750	737	743	15,000	743
2016-08-10	740	744	731	736	27,300	736
2016-08-09	747	751	736	740	22,600	740
2016-08-08	764	764	741	747	18,400	747
2016-08-05	746	763	746	747	16,300	747
2016-08-04	747	752	741	744	17,600	744
2016-08-03	762	767	747	750	31,400	750
2016-08-02	765	774	763	772	32,100	772
2016-08-01	770	785	755	765	69,500	765
2016-07-29	835	835	818	830	11,300	830
2016-07-28	827	831	813	831	16,900	831
2016-07-27	830	835	820	835	24,700	835
2016-07-26	835	835	809	815	26,200	815
2016-07-25	826	845	823	840	26,500	840
2016-07-22	807	827	807	827	18,300	827
2016-07-21	822	827	805	817	37,500	817
2016-07-20	820	820	792	815	36,900	815
2016-07-19	825	825	792	805	52,600	805
2016-07-15	827	840	816	840	28,300	840
2016-07-14	828	834	819	833	15,400	833
2016-07-13	838	838	814	817	20,500	817
2016-07-12	820	834	812	832	34,700	832
2016-07-11	803	812	799	810	32,500	810
2016-07-08	792	798	778	782	19,900	782
2016-07-07	785	793	779	792	21,100	792
2016-07-06	804	804	770	786	35,300	786
2016-07-05	817	817	809	816	14,700	816
2016-07-04	808	826	806	818	30,900	818
2016-07-01	819	824	809	816	23,700	816
2016-06-30	830	842	801	811	47,000	811
2016-06-29	816	827	805	821	52,300	821
2016-06-28	772	803	764	797	49,200	797
2016-06-27	774	790	767	776	34,700	776
2016-06-24	830	830	740	759	81,200	759
2016-06-23	791	802	771	799	44,500	799
2016-06-22	759	790	747	789	70,000	789
2016-06-21	771	778	744	749	91,000	749
2016-06-20	755	772	745	763	80,100	763
2016-06-17	772	800	757	760	51,700	760
2016-06-16	773	789	763	767	82,600	767
2016-06-15	812	825	787	795	61,000	795
2016-06-14	820	826	791	811	55,600	811
2016-06-13	857	861	824	825	50,800	825
2016-06-10	897	897	862	878	77,900	878
2016-06-09	875	876	866	867	31,100	867
2016-06-08	884	884	865	876	43,200	876
2016-06-07	900	901	881	883	41,000	883
2016-06-06	900	910	897	903	30,900	903
2016-06-03	906	921	902	905	27,400	905
2016-06-02	930	930	902	906	23,600	906
2016-06-01	936	940	927	930	31,900	930
2016-05-31	945	950	937	950	42,200	950
2016-05-30	940	945	930	943	18,300	943
2016-05-27	926	939	925	931	22,400	931
2016-05-26	935	935	922	926	15,500	926
2016-05-25	928	935	915	929	55,800	929
2016-05-24	900	924	899	919	43,700	919
2016-05-23	904	918	890	913	34,100	913
2016-05-20	891	916	890	903	51,600	903
2016-05-19	892	902	885	891	30,900	891
2016-05-18	902	906	891	891	16,900	891
2016-05-17	896	914	890	906	49,800	906
2016-05-16	900	910	882	888	42,900	888
2016-05-13	917	923	896	897	29,800	897
2016-05-12	915	931	903	924	28,700	924
2016-05-11	926	926	903	918	24,700	918
2016-05-10	895	926	890	923	37,600	923
2016-05-09	899	899	885	895	23,800	895
2016-05-06	892	898	878	897	38,000	897
2016-05-02	900	904	864	889	104,900	889
2016-04-28	920	939	901	909	135,600	909
2016-04-27	919	922	906	910	246,000	910
2016-04-26	921	928	907	919	62,100	919
2016-04-25	936	941	920	927	43,100	927
2016-04-22	933	941	922	934	47,400	934
2016-04-21	921	949	921	940	66,900	940
2016-04-20	916	920	907	916	77,700	916
2016-04-19	913	922	908	911	67,900	911
2016-04-18	916	931	902	904	170,500	904
2016-04-15	1,056	1,066	1,033	1,036	95,000	1,036
2016-04-14	1,087	1,087	1,056	1,062	44,800	1,062
2016-04-13	1,059	1,085	1,059	1,075	45,000	1,075
2016-04-12	1,036	1,072	1,032	1,039	70,800	1,039
2016-04-11	1,038	1,062	1,023	1,033	77,100	1,033
2016-04-08	1,041	1,063	1,002	1,035	108,600	1,035
2016-04-07	1,045	1,059	1,034	1,049	34,700	1,049
2016-04-06	1,048	1,075	1,034	1,044	58,900	1,044
2016-04-05	1,052	1,081	1,045	1,072	52,900	1,072
2016-04-04	1,016	1,069	1,016	1,064	68,600	1,064
2016-04-01	1,022	1,022	984	1,006	62,900	1,006
2016-03-31	1,029	1,034	1,003	1,014	30,300	1,014
2016-03-30	1,014	1,038	1,012	1,031	42,800	1,031
2016-03-29	1,019	1,037	1,011	1,020	19,100	1,020
2016-03-28	1,040	1,056	1,011	1,038	30,700	1,038
2016-03-25	1,037	1,041	1,025	1,034	28,100	1,034
2016-03-24	1,034	1,044	1,024	1,035	27,900	1,035
2016-03-23	1,039	1,044	1,020	1,036	27,600	1,036
2016-03-22	1,032	1,038	1,015	1,036	43,500	1,036
2016-03-18	1,008	1,023	1,004	1,013	53,300	1,013
2016-03-17	1,016	1,023	1,000	1,008	30,200	1,008
2016-03-16	1,017	1,028	1,007	1,007	26,300	1,007
2016-03-15	1,023	1,037	1,013	1,021	42,600	1,021
2016-03-14	1,029	1,040	1,019	1,027	37,400	1,027
2016-03-11	1,015	1,032	1,005	1,029	52,400	1,029
2016-03-10	1,001	1,029	996	1,017	44,400	1,017
2016-03-09	986	998	983	995	68,800	995
2016-03-08	983	992	953	986	34,600	986
2016-03-07	991	992	962	980	21,000	980
2016-03-04	990	994	977	989	13,500	989
2016-03-03	982	996	981	990	62,200	990
2016-03-02	974	986	960	984	60,700	984
2016-03-01	950	950	920	941	29,500	941
2016-02-29	955	955	909	939	39,600	939
2016-02-26	935	941	918	925	13,300	925
2016-02-25	919	936	918	921	13,700	921
2016-02-24	920	920	895	912	36,800	912
2016-02-23	967	982	912	918	31,600	918
2016-02-22	958	962	929	960	28,100	960
2016-02-19	943	968	928	966	38,400	966
2016-02-18	926	960	917	942	43,200	942
2016-02-17	895	911	888	902	33,500	902
2016-02-16	929	940	888	892	58,600	892
2016-02-15	941	955	920	940	37,200	940
2016-02-12	898	941	890	914	88,100	914
2016-02-10	951	971	930	959	44,300	959
2016-02-09	963	983	948	960	23,400	960
2016-02-08	1,000	1,000	982	989	32,700	989
2016-02-05	1,002	1,019	998	1,014	85,600	1,014
2016-02-04	1,000	1,019	993	1,000	61,900	1,000
2016-02-03	995	1,027	993	1,023	71,700	1,023
2016-02-02	976	1,019	974	1,002	57,200	1,002
2016-02-01	1,000	1,007	970	1,006	85,000	1,006
2016-01-29	875	911	873	909	65,200	909
2016-01-28	876	876	857	871	79,200	871
2016-01-27	871	871	851	861	42,400	861
2016-01-26	854	872	841	841	33,700	841
2016-01-25	886	886	856	862	54,600	862
2016-01-22	838	876	837	871	101,400	871
2016-01-21	873	883	834	835	41,900	835
2016-01-20	895	897	843	862	43,200	862
2016-01-19	880	896	875	880	33,900	880
2016-01-18	836	878	831	865	99,300	865
2016-01-15	930	935	833	842	121,100	842
2016-01-14	936	944	927	930	70,800	930
2016-01-13	961	964	940	949	59,500	949
2016-01-12	980	994	961	961	30,300	961
2016-01-08	1,001	1,019	980	981	48,900	981
2016-01-07	1,030	1,041	1,005	1,010	20,000	1,010
2016-01-06	1,041	1,060	1,033	1,042	38,600	1,042
2016-01-05	1,046	1,075	1,044	1,044	24,500	1,044
2016-01-04	1,058	1,058	1,037	1,037	18,000	1,037

分割・併合履歴： [2014-10-29]1株→2株 [2007-09-25]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31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

7823 (株)アートネイチャー の時系列データ [2016年度]

7823 (株)アートネイチャーの時系列データ [2016年度]