8715 アニコムホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,280	3,380	3,250	3,255	215,600	813.75
2015-12-29	3,240	3,280	3,160	3,280	145,800	820
2015-12-28	3,270	3,290	3,115	3,260	173,100	815
2015-12-25	3,170	3,320	3,110	3,240	327,100	810
2015-12-24	3,275	3,280	3,085	3,130	391,400	782.50
2015-12-22	2,995	3,235	2,978	3,175	653,000	793.75
2015-12-21	2,850	3,000	2,837	2,947	354,200	736.75
2015-12-18	2,870	2,916	2,820	2,847	94,100	711.75
2015-12-17	2,828	2,894	2,793	2,888	125,600	722
2015-12-16	2,787	2,810	2,743	2,760	68,300	690
2015-12-15	2,784	2,834	2,706	2,720	94,100	680
2015-12-14	2,745	2,788	2,722	2,784	122,900	696
2015-12-11	2,820	2,878	2,782	2,795	100,800	698.75
2015-12-10	2,880	2,900	2,823	2,830	149,000	707.50
2015-12-09	2,922	2,945	2,871	2,932	134,200	733
2015-12-08	2,900	2,966	2,880	2,939	151,900	734.75
2015-12-07	2,965	2,974	2,891	2,925	126,500	731.25
2015-12-04	2,900	2,954	2,891	2,930	197,300	732.50
2015-12-03	2,845	2,962	2,809	2,940	335,600	735
2015-12-02	2,800	2,848	2,788	2,839	109,100	709.75
2015-12-01	2,810	2,823	2,765	2,791	94,400	697.75
2015-11-30	2,795	2,814	2,744	2,796	435,300	699
2015-11-27	2,847	2,868	2,780	2,789	186,700	697.25
2015-11-26	2,889	2,909	2,859	2,859	141,000	714.75
2015-11-25	2,899	2,900	2,828	2,885	164,500	721.25
2015-11-24	2,840	2,904	2,791	2,882	225,000	720.50
2015-11-20	2,732	2,824	2,725	2,809	135,400	702.25
2015-11-19	2,780	2,788	2,731	2,749	104,300	687.25
2015-11-18	2,752	2,791	2,734	2,740	124,700	685
2015-11-17	2,801	2,806	2,712	2,744	207,900	686
2015-11-16	2,801	2,822	2,772	2,774	151,500	693.50
2015-11-13	2,877	2,911	2,824	2,858	146,600	714.50
2015-11-12	2,951	2,955	2,904	2,921	135,000	730.25
2015-11-11	2,935	2,993	2,874	2,982	194,500	745.50
2015-11-10	2,900	2,989	2,885	2,939	135,400	734.75
2015-11-09	2,950	3,075	2,904	2,925	406,000	731.25
2015-11-06	2,841	2,905	2,815	2,874	103,200	718.50
2015-11-05	2,849	2,853	2,775	2,839	110,800	709.75
2015-11-04	2,884	2,899	2,775	2,812	197,600	703
2015-11-02	2,860	2,870	2,833	2,857	90,100	714.25
2015-10-30	2,940	2,940	2,804	2,897	228,000	724.25
2015-10-29	2,850	3,000	2,849	2,944	513,300	736
2015-10-28	2,803	2,840	2,787	2,826	112,900	706.50
2015-10-27	2,830	2,880	2,792	2,814	118,400	703.50
2015-10-26	2,771	2,855	2,771	2,838	105,400	709.50
2015-10-23	2,818	2,830	2,763	2,788	156,500	697
2015-10-22	2,825	2,825	2,751	2,770	124,500	692.50
2015-10-21	2,807	2,867	2,775	2,826	140,600	706.50
2015-10-20	2,942	2,988	2,760	2,798	247,700	699.50
2015-10-19	2,878	3,010	2,870	2,941	268,600	735.25
2015-10-16	2,889	2,922	2,856	2,870	123,600	717.50
2015-10-15	2,794	2,878	2,767	2,861	141,800	715.25
2015-10-14	2,831	2,866	2,770	2,844	189,300	711
2015-10-13	2,910	2,962	2,846	2,862	187,600	715.50
2015-10-09	2,808	2,915	2,735	2,903	186,400	725.75
2015-10-08	2,944	2,944	2,770	2,807	215,900	701.75
2015-10-07	2,950	2,953	2,852	2,947	154,200	736.75
2015-10-06	2,996	3,010	2,938	2,965	297,000	741.25
2015-10-05	2,914	3,025	2,871	2,965	213,300	741.25
2015-10-02	2,820	2,890	2,731	2,876	203,500	719
2015-10-01	2,718	2,848	2,718	2,828	254,700	707
2015-09-30	2,671	2,717	2,569	2,659	162,400	664.75
2015-09-29	2,598	2,699	2,550	2,585	275,200	646.25
2015-09-28	2,574	2,626	2,510	2,624	219,800	656
2015-09-25	2,365	2,519	2,365	2,517	224,700	629.25
2015-09-24	2,315	2,400	2,310	2,353	161,800	588.25
2015-09-18	2,408	2,413	2,340	2,373	138,100	593.25
2015-09-17	2,300	2,412	2,278	2,407	113,500	601.75
2015-09-16	2,356	2,370	2,240	2,264	152,200	566
2015-09-15	2,354	2,398	2,304	2,310	111,500	577.50
2015-09-14	2,427	2,449	2,324	2,348	245,100	587
2015-09-11	2,302	2,442	2,290	2,400	178,400	600
2015-09-10	2,281	2,348	2,262	2,334	187,900	583.50
2015-09-09	2,331	2,412	2,227	2,400	263,100	600
2015-09-08	2,255	2,262	2,115	2,130	181,700	532.50
2015-09-07	2,256	2,310	2,190	2,248	190,200	562
2015-09-04	2,412	2,413	2,250	2,306	236,000	576.50
2015-09-03	2,440	2,525	2,440	2,450	227,900	612.50
2015-09-02	2,350	2,460	2,330	2,360	258,800	590
2015-09-01	2,561	2,575	2,420	2,440	209,700	610
2015-08-31	2,649	2,649	2,560	2,599	214,000	649.75
2015-08-28	2,660	2,664	2,544	2,583	223,700	645.75
2015-08-27	2,576	2,664	2,500	2,533	314,200	633.25
2015-08-26	2,426	2,530	2,402	2,504	339,600	626
2015-08-25	2,400	2,627	2,350	2,411	531,000	602.75
2015-08-24	2,700	2,791	2,532	2,538	430,600	634.50
2015-08-21	2,805	2,928	2,805	2,832	278,100	708
2015-08-20	3,010	3,025	2,945	2,950	197,900	737.50
2015-08-19	3,170	3,170	2,992	3,025	267,600	756.25
2015-08-18	3,265	3,265	3,155	3,180	123,300	795
2015-08-17	3,100	3,290	3,085	3,230	449,300	807.50
2015-08-14	3,155	3,165	3,030	3,075	209,300	768.75
2015-08-13	3,080	3,230	3,075	3,160	371,500	790
2015-08-12	2,980	3,050	2,941	3,035	185,800	758.75
2015-08-11	3,025	3,165	2,975	2,987	330,300	746.75
2015-08-10	2,745	3,070	2,745	3,025	623,000	756.25
2015-08-07	2,699	2,714	2,580	2,695	657,600	673.75
2015-08-06	2,830	2,831	2,738	2,801	284,800	700.25
2015-08-05	2,729	2,811	2,669	2,811	269,700	702.75
2015-08-04	2,920	2,942	2,676	2,776	617,200	694
2015-08-03	2,799	2,920	2,753	2,920	320,800	730
2015-07-31	2,734	2,780	2,670	2,773	279,600	693.25
2015-07-30	2,660	2,778	2,649	2,721	353,100	680.25
2015-07-29	2,580	2,679	2,565	2,633	192,200	658.25
2015-07-28	2,479	2,590	2,477	2,558	147,500	639.50
2015-07-27	2,543	2,622	2,482	2,529	178,800	632.25
2015-07-24	2,600	2,624	2,538	2,579	160,300	644.75
2015-07-23	2,640	2,695	2,579	2,617	352,400	654.25
2015-07-22	2,506	2,650	2,506	2,624	523,000	656
2015-07-21	2,400	2,520	2,360	2,498	487,200	624.50
2015-07-17	2,440	2,441	2,280	2,375	499,100	593.75
2015-07-16	2,107	2,148	2,100	2,140	70,800	535
2015-07-15	2,111	2,125	2,080	2,092	99,700	523
2015-07-14	2,175	2,175	2,101	2,124	178,000	531
2015-07-13	1,996	2,039	1,979	2,034	109,300	508.50
2015-07-10	2,001	2,029	1,935	1,951	159,100	487.75
2015-07-09	1,911	2,014	1,840	2,007	244,800	501.75
2015-07-08	2,113	2,121	2,004	2,007	209,200	501.75
2015-07-07	2,162	2,167	2,100	2,110	295,100	527.50
2015-07-06	2,191	2,224	2,151	2,161	107,700	540.25
2015-07-03	2,261	2,280	2,191	2,219	145,700	554.75
2015-07-02	2,322	2,322	2,263	2,273	76,100	568.25
2015-07-01	2,252	2,327	2,249	2,314	132,900	578.50
2015-06-30	2,227	2,257	2,157	2,241	183,600	560.25
2015-06-29	2,216	2,282	2,215	2,227	99,900	556.75
2015-06-26	2,373	2,390	2,306	2,315	98,300	578.75
2015-06-25	2,350	2,384	2,333	2,370	71,600	592.50
2015-06-24	2,270	2,394	2,268	2,390	262,800	597.50
2015-06-23	2,287	2,287	2,234	2,255	128,200	563.75
2015-06-22	2,259	2,286	2,231	2,274	58,300	568.50
2015-06-19	2,271	2,299	2,258	2,266	55,400	566.50
2015-06-18	2,311	2,322	2,252	2,253	110,800	563.25
2015-06-17	2,389	2,389	2,307	2,323	96,200	580.75
2015-06-16	2,390	2,435	2,325	2,347	161,100	586.75
2015-06-15	2,264	2,390	2,249	2,385	207,900	596.25
2015-06-12	2,294	2,294	2,222	2,238	98,000	559.50
2015-06-11	2,200	2,295	2,200	2,272	142,100	568
2015-06-10	2,152	2,225	2,131	2,200	139,600	550
2015-06-09	2,179	2,179	2,151	2,159	106,200	539.75
2015-06-08	2,190	2,210	2,156	2,196	133,500	549
2015-06-05	2,201	2,221	2,192	2,202	65,200	550.50
2015-06-04	2,216	2,244	2,203	2,206	67,700	551.50
2015-06-03	2,275	2,276	2,211	2,214	97,100	553.50
2015-06-02	2,245	2,304	2,245	2,274	171,100	568.50
2015-06-01	2,197	2,235	2,180	2,235	75,700	558.75
2015-05-29	2,214	2,240	2,165	2,197	140,800	549.25
2015-05-28	2,232	2,250	2,195	2,214	161,000	553.50
2015-05-27	2,290	2,300	2,232	2,247	182,800	561.75
2015-05-26	2,298	2,339	2,298	2,327	55,600	581.75
2015-05-25	2,360	2,361	2,298	2,332	84,000	583
2015-05-22	2,424	2,424	2,301	2,339	106,200	584.75
2015-05-21	2,400	2,404	2,352	2,374	95,900	593.50
2015-05-20	2,410	2,425	2,360	2,381	127,800	595.25
2015-05-19	2,381	2,470	2,374	2,394	270,800	598.50
2015-05-18	2,300	2,367	2,292	2,340	178,700	585
2015-05-15	2,206	2,280	2,206	2,260	69,900	565
2015-05-14	2,271	2,272	2,199	2,206	79,800	551.50
2015-05-13	2,275	2,298	2,240	2,278	99,500	569.50
2015-05-12	2,237	2,350	2,233	2,276	187,500	569
2015-05-11	2,317	2,317	2,101	2,187	325,900	546.75
2015-05-08	2,260	2,290	2,206	2,267	125,500	566.75
2015-05-07	2,190	2,289	2,186	2,219	82,800	554.75
2015-05-01	2,289	2,290	2,192	2,229	123,200	557.25
2015-04-30	2,337	2,392	2,301	2,313	161,300	578.25
2015-04-28	2,327	2,348	2,244	2,287	332,000	571.75
2015-04-27	2,348	2,351	2,298	2,326	71,200	581.50
2015-04-24	2,339	2,369	2,288	2,334	123,700	583.50
2015-04-23	2,408	2,417	2,352	2,363	108,900	590.75
2015-04-22	2,404	2,478	2,366	2,400	203,200	600
2015-04-21	2,335	2,396	2,308	2,378	102,400	594.50
2015-04-20	2,276	2,380	2,232	2,326	193,000	581.50
2015-04-17	2,426	2,429	2,282	2,298	408,800	574.50
2015-04-16	2,598	2,604	2,435	2,476	253,600	619
2015-04-15	2,650	2,699	2,535	2,604	284,200	651
2015-04-14	2,470	2,612	2,455	2,552	316,800	638
2015-04-13	2,591	2,591	2,420	2,450	242,900	612.50
2015-04-10	2,410	2,524	2,400	2,491	306,200	622.75
2015-04-09	2,300	2,449	2,300	2,409	235,600	602.25
2015-04-08	2,367	2,387	2,285	2,299	268,000	574.75
2015-04-07	2,292	2,377	2,255	2,367	161,100	591.75
2015-04-06	2,305	2,400	2,265	2,322	190,400	580.50
2015-04-03	2,281	2,400	2,223	2,303	247,800	575.75
2015-04-02	2,179	2,350	2,172	2,281	255,200	570.25
2015-04-01	2,122	2,266	2,080	2,158	370,700	539.50
2015-03-31	1,975	2,136	1,975	2,124	318,100	531
2015-03-30	1,887	1,974	1,866	1,953	99,200	488.25
2015-03-27	1,899	1,930	1,845	1,862	50,800	465.50
2015-03-26	1,890	1,897	1,854	1,864	47,100	466
2015-03-25	1,990	1,990	1,881	1,905	92,400	476.25
2015-03-24	1,833	2,000	1,833	1,990	226,300	497.50
2015-03-23	1,770	1,832	1,770	1,827	119,100	456.75
2015-03-20	1,829	1,833	1,769	1,787	94,200	446.75
2015-03-19	1,879	1,880	1,815	1,828	79,600	457
2015-03-18	1,860	1,891	1,851	1,873	92,700	468.25
2015-03-17	1,945	1,956	1,830	1,898	144,800	474.50
2015-03-16	1,910	2,003	1,906	1,940	137,400	485
2015-03-13	1,930	1,953	1,898	1,904	73,700	476
2015-03-12	1,925	1,941	1,882	1,928	166,900	482
2015-03-11	1,900	1,966	1,897	1,925	81,500	481.25
2015-03-10	1,950	1,968	1,878	1,900	85,800	475
2015-03-09	1,869	1,928	1,853	1,912	110,500	478
2015-03-06	1,826	1,857	1,812	1,853	76,100	463.25
2015-03-05	1,787	1,867	1,774	1,846	115,100	461.50
2015-03-04	1,750	1,786	1,730	1,777	46,700	444.25
2015-03-03	1,800	1,800	1,736	1,760	60,200	440
2015-03-02	1,780	1,795	1,755	1,781	75,000	445.25
2015-02-27	1,782	1,785	1,750	1,755	53,800	438.75
2015-02-26	1,742	1,790	1,720	1,766	138,600	441.50
2015-02-25	1,755	1,770	1,706	1,723	128,700	430.75
2015-02-24	1,781	1,794	1,718	1,741	125,500	435.25
2015-02-23	1,830	1,848	1,777	1,801	75,400	450.25
2015-02-20	1,775	1,850	1,773	1,825	82,400	456.25
2015-02-19	1,841	1,867	1,760	1,789	173,800	447.25
2015-02-18	1,861	1,884	1,820	1,863	163,700	465.75
2015-02-17	1,800	1,892	1,780	1,861	121,000	465.25
2015-02-16	1,829	1,850	1,817	1,824	156,000	456
2015-02-13	1,773	1,825	1,750	1,771	152,400	442.75
2015-02-12	1,737	1,810	1,737	1,784	152,800	446
2015-02-10	1,729	1,747	1,691	1,722	107,100	430.50
2015-02-09	1,640	1,780	1,625	1,729	221,500	432.25
2015-02-06	1,688	1,689	1,589	1,600	61,000	400
2015-02-05	1,660	1,698	1,640	1,651	73,200	412.75
2015-02-04	1,684	1,754	1,625	1,666	166,500	416.50
2015-02-03	1,593	1,682	1,593	1,611	177,700	402.75
2015-02-02	1,582	1,599	1,548	1,584	26,100	396
2015-01-30	1,572	1,633	1,543	1,547	110,100	386.75
2015-01-29	1,587	1,587	1,549	1,570	58,900	392.50
2015-01-28	1,550	1,595	1,542	1,559	74,200	389.75
2015-01-27	1,520	1,583	1,491	1,553	94,800	388.25
2015-01-26	1,621	1,626	1,505	1,523	140,400	380.75
2015-01-23	1,620	1,638	1,572	1,613	78,300	403.25
2015-01-22	1,520	1,620	1,520	1,616	171,700	404
2015-01-21	1,455	1,527	1,438	1,520	69,200	380
2015-01-20	1,490	1,491	1,441	1,466	42,100	366.50
2015-01-19	1,500	1,504	1,457	1,480	57,700	370
2015-01-16	1,415	1,496	1,400	1,496	77,800	374
2015-01-15	1,365	1,457	1,365	1,431	98,800	357.75
2015-01-14	1,362	1,370	1,343	1,348	23,800	337
2015-01-13	1,411	1,411	1,331	1,365	44,500	341.25
2015-01-09	1,420	1,427	1,394	1,397	25,600	349.25
2015-01-08	1,412	1,423	1,397	1,423	30,300	355.75
2015-01-07	1,371	1,406	1,371	1,394	40,000	348.50
2015-01-06	1,397	1,397	1,370	1,389	52,900	347.25
2015-01-05	1,401	1,407	1,367	1,376	48,300	344

分割・併合履歴： [2020-09-29]1株→4株 [2011-09-28]1株→4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

8715 アニコム ホールディングス(株) の時系列データ [2015年度]

8715 アニコムホールディングス(株) の時系列データ [2015年度]