8715 アニコムホールディングス(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	2,397	2,423	2,379	2,422	120,300	605.50
2016-12-29	2,428	2,474	2,365	2,388	179,800	597
2016-12-28	2,404	2,459	2,402	2,450	155,500	612.50
2016-12-27	2,398	2,404	2,352	2,393	219,900	598.25
2016-12-26	2,317	2,363	2,308	2,362	169,100	590.50
2016-12-22	2,350	2,355	2,274	2,288	220,000	572
2016-12-21	2,327	2,376	2,327	2,361	176,500	590.25
2016-12-20	2,315	2,333	2,300	2,332	153,400	583
2016-12-19	2,349	2,349	2,282	2,313	252,600	578.25
2016-12-16	2,384	2,384	2,306	2,310	274,200	577.50
2016-12-15	2,417	2,431	2,377	2,384	191,900	596
2016-12-14	2,483	2,500	2,409	2,417	192,500	604.25
2016-12-13	2,444	2,485	2,428	2,483	121,200	620.75
2016-12-12	2,493	2,500	2,412	2,436	200,000	609
2016-12-09	2,550	2,559	2,489	2,499	175,000	624.75
2016-12-08	2,603	2,603	2,570	2,577	179,700	644.25
2016-12-07	2,605	2,619	2,593	2,598	114,800	649.50
2016-12-06	2,627	2,629	2,588	2,597	147,700	649.25
2016-12-05	2,643	2,643	2,575	2,600	192,000	650
2016-12-02	2,644	2,679	2,583	2,676	212,000	669
2016-12-01	2,650	2,697	2,569	2,694	320,100	673.50
2016-11-30	2,567	2,715	2,566	2,700	262,200	675
2016-11-29	2,568	2,586	2,554	2,583	83,300	645.75
2016-11-28	2,512	2,560	2,502	2,546	72,300	636.50
2016-11-25	2,550	2,553	2,488	2,500	100,600	625
2016-11-24	2,600	2,606	2,538	2,546	142,900	636.50
2016-11-22	2,584	2,594	2,571	2,588	60,600	647
2016-11-21	2,514	2,594	2,510	2,584	64,000	646
2016-11-18	2,525	2,544	2,486	2,525	96,300	631.25
2016-11-17	2,518	2,541	2,492	2,541	105,800	635.25
2016-11-16	2,535	2,549	2,506	2,537	100,300	634.25
2016-11-15	2,574	2,574	2,516	2,535	75,400	633.75
2016-11-14	2,580	2,601	2,536	2,561	94,700	640.25
2016-11-11	2,640	2,687	2,572	2,583	176,600	645.75
2016-11-10	2,575	2,616	2,519	2,570	177,900	642.50
2016-11-09	2,550	2,595	2,400	2,493	280,900	623.25
2016-11-08	2,410	2,588	2,384	2,588	416,000	647
2016-11-07	2,327	2,422	2,322	2,374	131,800	593.50
2016-11-04	2,329	2,361	2,302	2,340	138,800	585
2016-11-02	2,360	2,361	2,290	2,299	119,400	574.75
2016-11-01	2,360	2,406	2,337	2,392	116,700	598
2016-10-31	2,330	2,367	2,308	2,357	95,600	589.25
2016-10-28	2,364	2,367	2,334	2,355	85,000	588.75
2016-10-27	2,350	2,376	2,344	2,358	62,800	589.50
2016-10-26	2,314	2,365	2,314	2,358	75,700	589.50
2016-10-25	2,361	2,365	2,332	2,334	108,800	583.50
2016-10-24	2,366	2,370	2,334	2,361	85,500	590.25
2016-10-21	2,382	2,412	2,360	2,384	137,000	596
2016-10-20	2,387	2,394	2,354	2,390	96,400	597.50
2016-10-19	2,355	2,377	2,343	2,361	93,800	590.25
2016-10-17	2,320	2,349	2,287	2,304	155,000	576
2016-10-13	2,333	2,347	2,315	2,332	225,400	583
2016-10-12	2,355	2,371	2,317	2,322	228,500	580.50
2016-10-11	2,377	2,414	2,371	2,396	144,800	599
2016-10-07	2,408	2,419	2,366	2,389	96,000	597.25
2016-10-06	2,449	2,450	2,391	2,415	126,800	603.75
2016-10-05	2,416	2,453	2,380	2,449	111,300	612.25
2016-10-04	2,440	2,458	2,402	2,431	90,700	607.75
2016-10-03	2,487	2,500	2,404	2,434	136,500	608.50
2016-09-30	2,451	2,489	2,435	2,471	86,400	617.75
2016-09-29	2,524	2,547	2,479	2,497	139,000	624.25
2016-09-28	2,498	2,548	2,489	2,530	103,300	632.50
2016-09-27	2,438	2,503	2,418	2,500	158,100	625
2016-09-26	2,420	2,471	2,394	2,448	133,900	612
2016-09-23	2,381	2,461	2,361	2,450	101,400	612.50
2016-09-21	2,391	2,440	2,318	2,428	143,300	607
2016-09-20	2,370	2,430	2,353	2,422	111,400	605.50
2016-09-16	2,306	2,386	2,293	2,386	137,200	596.50
2016-09-15	2,302	2,320	2,275	2,289	116,900	572.25
2016-09-14	2,307	2,329	2,290	2,301	106,500	575.25
2016-09-13	2,396	2,438	2,309	2,325	135,700	581.25
2016-09-12	2,355	2,392	2,335	2,378	103,900	594.50
2016-09-09	2,455	2,469	2,354	2,383	259,400	595.75
2016-09-08	2,522	2,535	2,453	2,493	188,800	623.25
2016-09-07	2,552	2,605	2,520	2,568	177,400	642
2016-09-06	2,515	2,572	2,514	2,554	94,700	638.50
2016-09-05	2,473	2,515	2,450	2,491	165,800	622.75
2016-09-02	2,443	2,455	2,368	2,398	193,800	599.50
2016-09-01	2,402	2,497	2,363	2,429	320,100	607.25
2016-08-31	2,280	2,352	2,261	2,352	261,800	588
2016-08-30	2,180	2,238	2,180	2,236	144,900	559
2016-08-29	2,200	2,238	2,100	2,181	252,400	545.25
2016-08-26	2,220	2,221	2,164	2,200	124,600	550
2016-08-25	2,265	2,271	2,210	2,233	161,600	558.25
2016-08-24	2,353	2,377	2,255	2,264	104,300	566
2016-08-23	2,279	2,384	2,237	2,345	204,700	586.25
2016-08-22	2,317	2,320	2,232	2,277	228,900	569.25
2016-08-19	2,426	2,439	2,317	2,350	184,900	587.50
2016-08-18	2,424	2,495	2,420	2,440	106,200	610
2016-08-17	2,451	2,494	2,391	2,450	181,700	612.50
2016-08-16	2,543	2,543	2,453	2,463	114,800	615.75
2016-08-15	2,575	2,575	2,538	2,543	67,300	635.75
2016-08-12	2,587	2,624	2,550	2,576	133,600	644
2016-08-10	2,500	2,587	2,497	2,576	158,100	644
2016-08-09	2,475	2,527	2,438	2,500	147,400	625
2016-08-08	2,490	2,546	2,413	2,455	385,100	613.75
2016-08-05	2,645	2,690	2,543	2,568	156,300	642
2016-08-04	2,665	2,672	2,582	2,602	150,500	650.50
2016-08-03	2,651	2,747	2,650	2,713	155,900	678.25
2016-08-02	2,667	2,680	2,632	2,660	141,800	665
2016-08-01	2,744	2,744	2,674	2,705	177,000	676.25
2016-07-29	2,681	2,780	2,640	2,773	173,800	693.25
2016-07-28	2,755	2,760	2,666	2,677	108,100	669.25
2016-07-27	2,704	2,760	2,697	2,736	148,600	684
2016-07-26	2,633	2,696	2,624	2,660	87,600	665
2016-07-25	2,698	2,737	2,641	2,647	91,700	661.75
2016-07-22	2,620	2,700	2,620	2,682	120,800	670.50
2016-07-21	2,724	2,744	2,612	2,655	149,800	663.75
2016-07-20	2,604	2,699	2,601	2,699	115,900	674.75
2016-07-19	2,651	2,659	2,562	2,604	172,600	651
2016-07-15	2,745	2,764	2,664	2,679	140,500	669.75
2016-07-14	2,696	2,758	2,667	2,699	117,200	674.75
2016-07-13	2,798	2,798	2,686	2,721	197,600	680.25
2016-07-12	2,800	2,820	2,757	2,763	92,600	690.75
2016-07-11	2,750	2,796	2,729	2,756	101,800	689
2016-07-08	2,786	2,814	2,670	2,683	117,900	670.75
2016-07-07	2,854	2,873	2,758	2,787	129,400	696.75
2016-07-06	2,827	2,859	2,766	2,849	95,600	712.25
2016-07-05	2,909	2,934	2,867	2,912	96,800	728
2016-07-04	2,912	2,989	2,885	2,927	340,400	731.75
2016-07-01	2,898	2,930	2,848	2,912	212,200	728
2016-06-30	2,794	2,886	2,787	2,861	314,700	715.25
2016-06-29	2,730	2,744	2,678	2,724	157,000	681
2016-06-28	2,540	2,696	2,530	2,644	145,200	661
2016-06-27	2,458	2,591	2,458	2,570	131,600	642.50
2016-06-24	2,681	2,694	2,349	2,457	199,000	614.25
2016-06-23	2,640	2,651	2,571	2,617	151,700	654.25
2016-06-22	2,686	2,686	2,633	2,641	112,100	660.25
2016-06-21	2,673	2,700	2,631	2,666	104,200	666.50
2016-06-20	2,634	2,715	2,634	2,708	115,500	677
2016-06-17	2,660	2,675	2,550	2,584	100,300	646
2016-06-16	2,732	2,733	2,572	2,595	153,900	648.75
2016-06-15	2,705	2,749	2,671	2,723	102,800	680.75
2016-06-14	2,806	2,845	2,721	2,731	97,800	682.75
2016-06-13	2,895	2,904	2,826	2,856	147,500	714
2016-06-10	2,895	2,968	2,861	2,967	315,700	741.75
2016-06-09	2,798	2,875	2,789	2,861	126,500	715.25
2016-06-08	2,730	2,826	2,727	2,825	196,900	706.25
2016-06-07	2,720	2,745	2,671	2,692	147,900	673
2016-06-06	2,700	2,734	2,681	2,729	101,100	682.25
2016-06-03	2,726	2,764	2,726	2,762	62,900	690.50
2016-06-02	2,799	2,799	2,725	2,743	87,900	685.75
2016-06-01	2,815	2,823	2,782	2,797	106,200	699.25
2016-05-31	2,818	2,818	2,778	2,818	120,900	704.50
2016-05-30	2,818	2,822	2,766	2,819	91,700	704.75
2016-05-27	2,805	2,835	2,758	2,777	183,300	694.25
2016-05-26	2,918	2,939	2,816	2,826	136,000	706.50
2016-05-25	2,879	2,915	2,839	2,886	110,500	721.50
2016-05-24	2,860	2,881	2,815	2,829	90,900	707.25
2016-05-23	2,950	2,950	2,824	2,864	153,100	716
2016-05-20	2,880	2,993	2,880	2,936	212,600	734
2016-05-19	2,884	2,960	2,840	2,881	139,300	720.25
2016-05-18	2,960	3,020	2,793	2,855	367,900	713.75
2016-05-17	2,844	2,984	2,824	2,957	193,300	739.25
2016-05-16	2,850	2,869	2,815	2,843	105,700	710.75
2016-05-13	2,852	2,912	2,833	2,886	125,700	721.50
2016-05-12	2,842	2,899	2,760	2,890	210,500	722.50
2016-05-11	2,900	2,910	2,757	2,853	212,300	713.25
2016-05-10	2,770	2,886	2,705	2,869	380,100	717.25
2016-05-09	2,670	2,695	2,630	2,654	168,600	663.50
2016-05-06	2,644	2,663	2,584	2,605	114,600	651.25
2016-05-02	2,542	2,647	2,542	2,630	178,300	657.50
2016-04-28	2,731	2,870	2,623	2,635	413,000	658.75
2016-04-27	2,723	2,746	2,665	2,711	175,800	677.75
2016-04-26	2,845	2,845	2,705	2,739	299,000	684.75
2016-04-25	2,872	2,894	2,837	2,863	141,500	715.75
2016-04-22	2,875	2,884	2,797	2,829	225,100	707.25
2016-04-21	2,940	2,944	2,871	2,887	141,900	721.75
2016-04-20	2,939	2,960	2,879	2,898	91,900	724.50
2016-04-19	2,901	2,937	2,866	2,891	102,200	722.75
2016-04-18	2,834	2,873	2,822	2,854	143,200	713.50
2016-04-15	2,968	3,010	2,941	2,984	104,400	746
2016-04-14	2,942	2,999	2,921	2,999	142,200	749.75
2016-04-13	2,888	2,904	2,833	2,893	100,900	723.25
2016-04-12	2,881	2,909	2,804	2,838	137,900	709.50
2016-04-11	2,811	2,879	2,770	2,872	158,300	718
2016-04-08	2,747	2,848	2,724	2,804	181,400	701
2016-04-07	2,819	2,875	2,774	2,842	99,200	710.50
2016-04-06	2,810	2,845	2,745	2,819	159,400	704.75
2016-04-05	2,964	2,964	2,809	2,829	204,900	707.25
2016-04-04	2,931	2,999	2,900	2,972	140,500	743
2016-04-01	3,065	3,070	2,936	2,963	222,900	740.75
2016-03-31	3,125	3,155	3,050	3,090	149,400	772.50
2016-03-30	3,095	3,170	3,065	3,120	148,000	780
2016-03-29	3,060	3,110	3,025	3,075	123,600	768.75
2016-03-28	3,035	3,085	3,020	3,060	111,200	765
2016-03-25	2,988	3,060	2,960	3,035	258,300	758.75
2016-03-24	2,844	2,973	2,829	2,954	343,200	738.50
2016-03-23	2,898	2,942	2,858	2,869	144,300	717.25
2016-03-22	2,910	2,950	2,856	2,896	202,200	724
2016-03-18	2,856	2,929	2,822	2,868	410,700	717
2016-03-17	2,970	2,995	2,836	2,859	151,900	714.75
2016-03-16	2,895	2,980	2,854	2,931	197,800	732.75
2016-03-15	2,978	3,015	2,894	2,934	247,800	733.50
2016-03-14	2,893	2,960	2,882	2,946	163,700	736.50
2016-03-11	2,826	2,860	2,797	2,850	194,700	712.50
2016-03-10	2,771	2,850	2,710	2,829	242,000	707.25
2016-03-09	2,713	2,718	2,645	2,691	154,200	672.75
2016-03-08	2,736	2,787	2,632	2,763	148,000	690.75
2016-03-07	2,780	2,780	2,714	2,729	97,300	682.25
2016-03-04	2,750	2,795	2,742	2,779	164,300	694.75
2016-03-03	2,720	2,794	2,720	2,741	143,900	685.25
2016-03-02	2,650	2,736	2,638	2,715	242,600	678.75
2016-03-01	2,605	2,648	2,586	2,613	112,000	653.25
2016-02-29	2,610	2,644	2,572	2,611	231,900	652.75
2016-02-26	2,595	2,625	2,570	2,594	141,000	648.50
2016-02-25	2,519	2,589	2,519	2,562	110,900	640.50
2016-02-24	2,450	2,541	2,411	2,519	126,800	629.75
2016-02-23	2,541	2,591	2,461	2,487	160,200	621.75
2016-02-22	2,408	2,530	2,390	2,493	124,200	623.25
2016-02-19	2,436	2,452	2,390	2,421	161,000	605.25
2016-02-18	2,540	2,555	2,466	2,476	268,800	619
2016-02-17	2,366	2,488	2,366	2,436	368,800	609
2016-02-16	2,344	2,447	2,303	2,366	455,600	591.50
2016-02-15	2,264	2,379	2,201	2,364	447,800	591
2016-02-12	2,164	2,177	2,047	2,064	794,500	516
2016-02-10	2,569	2,569	2,256	2,327	497,000	581.75
2016-02-09	2,650	2,707	2,499	2,528	444,900	632
2016-02-08	2,753	2,860	2,654	2,807	580,300	701.75
2016-02-05	2,816	2,924	2,766	2,903	284,800	725.75
2016-02-04	3,000	3,030	2,871	2,909	199,800	727.25
2016-02-03	3,040	3,095	3,015	3,040	151,200	760
2016-02-02	3,120	3,180	3,100	3,130	189,000	782.50
2016-02-01	3,025	3,220	3,000	3,185	394,700	796.25
2016-01-29	3,020	3,080	2,890	2,995	278,700	748.75
2016-01-28	3,035	3,055	2,968	2,986	170,400	746.50
2016-01-27	3,025	3,100	3,000	3,055	375,700	763.75
2016-01-26	2,886	2,999	2,881	2,931	412,700	732.75
2016-01-25	2,980	2,980	2,880	2,908	231,900	727
2016-01-22	2,805	2,924	2,771	2,921	179,600	730.25
2016-01-21	2,800	2,928	2,680	2,692	294,800	673
2016-01-20	2,996	3,090	2,767	2,791	336,800	697.75
2016-01-19	2,837	2,980	2,816	2,968	270,800	742
2016-01-18	2,750	2,822	2,733	2,817	195,200	704.25
2016-01-15	2,750	2,823	2,711	2,822	399,300	705.50
2016-01-14	2,750	2,753	2,626	2,686	368,800	671.50
2016-01-13	2,801	2,879	2,732	2,838	322,000	709.50
2016-01-12	2,855	2,867	2,725	2,740	218,800	685
2016-01-08	2,910	2,944	2,861	2,880	167,200	720
2016-01-07	2,991	3,040	2,898	2,948	245,700	737
2016-01-06	3,080	3,130	2,985	3,035	219,900	758.75
2016-01-05	3,160	3,195	3,055	3,080	221,000	770
2016-01-04	3,270	3,340	3,185	3,200	215,200	800

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

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

8715 アニコム ホールディングス(株) の時系列データ [2016年度]

8715 アニコムホールディングス(株) の時系列データ [2016年度]