8715 アニコムホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,660	3,695	3,605	3,635	40,900	908.75
2017-12-28	3,730	3,750	3,630	3,655	73,800	913.75
2017-12-27	3,665	3,745	3,625	3,720	72,900	930
2017-12-26	3,615	3,650	3,590	3,635	44,100	908.75
2017-12-25	3,645	3,660	3,570	3,620	80,600	905
2017-12-22	3,605	3,675	3,560	3,605	87,700	901.25
2017-12-21	3,535	3,635	3,525	3,595	110,000	898.75
2017-12-20	3,455	3,555	3,455	3,550	50,400	887.50
2017-12-19	3,480	3,530	3,455	3,505	60,600	876.25
2017-12-18	3,425	3,515	3,390	3,500	63,800	875
2017-12-15	3,395	3,430	3,370	3,410	91,400	852.50
2017-12-14	3,440	3,455	3,380	3,410	71,400	852.50
2017-12-13	3,515	3,555	3,430	3,440	173,400	860
2017-12-12	3,430	3,560	3,430	3,465	147,300	866.25
2017-12-11	3,400	3,435	3,335	3,380	94,700	845
2017-12-08	3,325	3,400	3,315	3,375	170,500	843.75
2017-12-07	3,275	3,360	3,260	3,325	155,000	831.25
2017-12-06	3,210	3,320	3,210	3,295	181,600	823.75
2017-12-05	3,170	3,245	3,165	3,230	67,400	807.50
2017-12-04	3,250	3,250	3,195	3,200	60,300	800
2017-12-01	3,280	3,325	3,245	3,270	151,900	817.50
2017-11-30	3,130	3,230	3,130	3,230	116,100	807.50
2017-11-29	3,090	3,190	3,070	3,160	64,100	790
2017-11-28	3,120	3,145	3,105	3,120	70,500	780
2017-11-27	3,100	3,160	3,090	3,120	72,900	780
2017-11-24	3,010	3,095	3,010	3,060	63,100	765
2017-11-22	3,080	3,090	3,045	3,050	53,400	762.50
2017-11-21	3,080	3,090	3,025	3,065	71,300	766.25
2017-11-20	3,075	3,110	3,040	3,045	117,000	761.25
2017-11-17	2,971	3,115	2,965	3,105	222,900	776.25
2017-11-16	2,850	2,940	2,841	2,921	108,200	730.25
2017-11-15	2,881	2,941	2,801	2,845	118,600	711.25
2017-11-13	2,930	2,968	2,915	2,964	84,500	741
2017-11-10	2,742	2,952	2,742	2,931	314,500	732.75
2017-11-09	2,712	2,778	2,691	2,742	294,600	685.50
2017-11-08	2,833	2,844	2,597	2,711	547,900	677.75
2017-11-07	2,821	2,908	2,805	2,886	155,100	721.50
2017-11-06	2,890	2,893	2,841	2,861	88,900	715.25
2017-11-02	2,927	2,950	2,893	2,900	42,500	725
2017-11-01	2,947	2,960	2,897	2,947	66,500	736.75
2017-10-31	2,899	2,945	2,896	2,933	77,000	733.25
2017-10-30	2,900	2,919	2,886	2,914	76,300	728.50
2017-10-27	2,945	2,949	2,908	2,910	74,700	727.50
2017-10-26	3,020	3,020	2,913	2,928	105,400	732
2017-10-25	2,985	3,035	2,973	2,979	86,200	744.75
2017-10-24	2,991	3,030	2,978	2,985	96,500	746.25
2017-10-23	2,963	2,998	2,954	2,991	63,500	747.75
2017-10-20	2,948	2,989	2,939	2,957	78,100	739.25
2017-10-19	3,000	3,000	2,923	2,933	140,500	733.25
2017-10-18	3,000	3,100	2,970	3,020	302,500	755
2017-10-17	2,900	2,948	2,892	2,921	131,200	730.25
2017-10-16	2,805	2,879	2,804	2,872	100,700	718
2017-10-13	2,820	2,823	2,790	2,803	87,100	700.75
2017-10-12	2,830	2,834	2,811	2,828	56,600	707
2017-10-11	2,784	2,837	2,768	2,831	140,600	707.75
2017-10-10	2,833	2,833	2,775	2,784	123,800	696
2017-10-06	2,806	2,839	2,799	2,828	87,300	707
2017-10-05	2,850	2,863	2,802	2,806	71,100	701.50
2017-10-04	2,873	2,880	2,830	2,835	120,900	708.75
2017-10-03	2,888	2,888	2,849	2,863	80,400	715.75
2017-10-02	2,895	2,920	2,858	2,859	134,300	714.75
2017-09-29	2,874	2,908	2,823	2,895	229,800	723.75
2017-09-28	2,970	2,987	2,834	2,838	313,200	709.50
2017-09-27	3,025	3,035	2,842	2,933	670,500	733.25
2017-09-26	3,045	3,055	2,956	2,972	188,100	743
2017-09-25	3,085	3,115	3,030	3,045	165,900	761.25
2017-09-22	3,055	3,080	3,005	3,070	178,600	767.50
2017-09-21	3,210	3,240	3,075	3,090	274,300	772.50
2017-09-20	3,220	3,270	3,215	3,250	130,300	812.50
2017-09-19	3,270	3,295	3,235	3,280	123,100	820
2017-09-15	3,210	3,285	3,200	3,280	112,400	820
2017-09-14	3,230	3,330	3,220	3,235	236,800	808.75
2017-09-13	3,190	3,210	3,150	3,180	147,600	795
2017-09-12	3,170	3,215	3,160	3,190	175,000	797.50
2017-09-11	3,090	3,165	3,025	3,135	312,400	783.75
2017-09-08	3,015	3,070	2,974	3,055	241,500	763.75
2017-09-07	2,947	3,035	2,930	2,974	233,600	743.50
2017-09-06	2,770	2,911	2,766	2,897	140,000	724.25
2017-09-05	2,784	2,838	2,773	2,812	153,800	703
2017-09-04	2,783	2,787	2,726	2,775	184,900	693.75
2017-09-01	2,861	2,872	2,790	2,790	153,100	697.50
2017-08-31	2,883	2,907	2,859	2,879	184,100	719.75
2017-08-30	2,925	2,925	2,831	2,862	217,200	715.50
2017-08-29	2,934	2,938	2,875	2,908	303,400	727
2017-08-28	2,900	3,000	2,900	2,982	149,300	745.50
2017-08-25	2,859	2,903	2,833	2,901	99,800	725.25
2017-08-24	2,875	2,884	2,836	2,836	100,200	709
2017-08-23	2,850	2,980	2,843	2,879	197,800	719.75
2017-08-22	2,824	2,846	2,804	2,836	59,700	709
2017-08-21	2,883	2,932	2,824	2,824	111,100	706
2017-08-18	2,895	2,905	2,850	2,872	148,800	718
2017-08-17	2,801	2,940	2,801	2,926	237,500	731.50
2017-08-16	2,800	2,828	2,761	2,816	70,500	704
2017-08-15	2,820	2,848	2,796	2,796	108,200	699
2017-08-14	2,747	2,818	2,725	2,794	168,900	698.50
2017-08-10	2,759	2,810	2,726	2,787	210,000	696.75
2017-08-09	2,810	2,823	2,761	2,809	149,100	702.25
2017-08-08	2,750	2,805	2,749	2,793	206,900	698.25
2017-08-07	2,830	2,873	2,791	2,800	292,200	700
2017-08-04	2,878	2,905	2,849	2,871	148,700	717.75
2017-08-03	2,815	2,865	2,815	2,860	258,600	715
2017-08-02	2,850	2,860	2,810	2,815	188,700	703.75
2017-08-01	2,803	2,842	2,794	2,840	214,700	710
2017-07-31	2,788	2,816	2,775	2,792	179,700	698
2017-07-28	2,750	2,808	2,728	2,803	299,100	700.75
2017-07-27	2,670	2,785	2,669	2,757	339,200	689.25
2017-07-26	2,597	2,658	2,583	2,653	145,600	663.25
2017-07-25	2,606	2,618	2,577	2,606	194,700	651.50
2017-07-24	2,580	2,630	2,551	2,611	274,300	652.75
2017-07-21	2,610	2,618	2,556	2,575	284,300	643.75
2017-07-20	2,680	2,710	2,614	2,618	409,000	654.50
2017-07-19	2,659	2,659	2,550	2,560	246,500	640
2017-07-18	2,683	2,683	2,642	2,664	324,500	666
2017-07-14	2,679	2,698	2,643	2,657	210,300	664.25
2017-07-13	2,640	2,693	2,631	2,656	243,800	664
2017-07-12	2,600	2,656	2,596	2,643	144,800	660.75
2017-07-11	2,624	2,643	2,591	2,620	252,200	655
2017-07-10	2,620	2,665	2,596	2,635	338,000	658.75
2017-07-07	2,570	2,620	2,563	2,588	255,300	647
2017-07-06	2,550	2,597	2,541	2,571	247,700	642.75
2017-07-05	2,550	2,550	2,476	2,534	159,700	633.50
2017-07-04	2,510	2,545	2,480	2,505	244,400	626.25
2017-07-03	2,461	2,522	2,458	2,497	297,200	624.25
2017-06-30	2,420	2,480	2,410	2,463	235,800	615.75
2017-06-29	2,389	2,502	2,309	2,480	375,800	620
2017-06-28	2,479	2,479	2,389	2,397	286,400	599.25
2017-06-27	2,499	2,543	2,470	2,487	255,900	621.75
2017-06-26	2,419	2,492	2,406	2,473	322,600	618.25
2017-06-23	2,386	2,449	2,375	2,394	349,200	598.50
2017-06-22	2,321	2,363	2,307	2,358	315,300	589.50
2017-06-21	2,276	2,341	2,267	2,306	178,900	576.50
2017-06-20	2,288	2,305	2,270	2,275	163,900	568.75
2017-06-19	2,280	2,301	2,259	2,280	208,300	570
2017-06-16	2,314	2,333	2,278	2,285	83,100	571.25
2017-06-15	2,292	2,308	2,273	2,298	182,200	574.50
2017-06-14	2,311	2,346	2,294	2,294	240,700	573.50
2017-06-13	2,264	2,315	2,263	2,308	306,700	577
2017-06-12	2,269	2,300	2,247	2,274	217,200	568.50
2017-06-09	2,261	2,303	2,256	2,285	227,300	571.25
2017-06-08	2,265	2,313	2,265	2,270	319,000	567.50
2017-06-07	2,245	2,300	2,236	2,262	295,200	565.50
2017-06-06	2,247	2,260	2,225	2,247	139,500	561.75
2017-06-05	2,234	2,258	2,221	2,249	146,200	562.25
2017-06-02	2,272	2,272	2,212	2,232	283,500	558
2017-06-01	2,295	2,310	2,241	2,251	319,700	562.75
2017-05-31	2,252	2,294	2,235	2,293	341,800	573.25
2017-05-30	2,233	2,252	2,206	2,239	240,300	559.75
2017-05-29	2,168	2,223	2,152	2,222	280,900	555.50
2017-05-26	2,144	2,179	2,139	2,151	163,800	537.75
2017-05-25	2,164	2,176	2,145	2,160	133,000	540
2017-05-24	2,162	2,189	2,151	2,158	165,100	539.50
2017-05-23	2,187	2,187	2,137	2,142	289,400	535.50
2017-05-22	2,142	2,185	2,128	2,143	215,100	535.75
2017-05-19	2,134	2,143	2,100	2,126	229,300	531.50
2017-05-18	2,090	2,130	2,063	2,111	357,300	527.75
2017-05-17	2,162	2,173	2,122	2,130	308,700	532.50
2017-05-16	2,120	2,167	2,090	2,167	451,500	541.75
2017-05-15	2,162	2,163	2,052	2,105	743,200	526.25
2017-05-12	2,212	2,248	2,152	2,177	649,400	544.25
2017-05-11	2,251	2,270	2,162	2,203	867,100	550.75
2017-05-10	2,490	2,550	2,260	2,280	1,880,900	570
2017-05-09	2,700	2,768	2,693	2,740	224,400	685
2017-05-08	2,673	2,716	2,669	2,692	210,300	673
2017-05-02	2,685	2,696	2,669	2,673	123,500	668.25
2017-05-01	2,679	2,714	2,671	2,671	141,500	667.75
2017-04-28	2,662	2,693	2,660	2,663	368,700	665.75
2017-04-27	2,660	2,725	2,642	2,700	255,100	675
2017-04-26	2,695	2,733	2,667	2,689	201,400	672.25
2017-04-25	2,685	2,735	2,620	2,680	264,700	670
2017-04-24	2,670	2,705	2,644	2,681	232,000	670.25
2017-04-21	2,660	2,696	2,625	2,648	267,500	662
2017-04-20	2,537	2,695	2,533	2,656	479,000	664
2017-04-19	2,500	2,600	2,499	2,537	344,000	634.25
2017-04-18	2,437	2,473	2,422	2,470	175,500	617.50
2017-04-17	2,351	2,427	2,351	2,412	130,500	603
2017-04-14	2,395	2,456	2,356	2,371	221,500	592.75
2017-04-13	2,289	2,405	2,279	2,375	296,300	593.75
2017-04-12	2,259	2,294	2,247	2,294	125,800	573.50
2017-04-11	2,218	2,276	2,210	2,273	85,900	568.25
2017-04-10	2,215	2,249	2,208	2,244	92,900	561
2017-04-07	2,204	2,244	2,161	2,198	111,400	549.50
2017-04-06	2,240	2,251	2,206	2,211	106,900	552.75
2017-04-05	2,259	2,270	2,224	2,240	71,400	560
2017-04-04	2,331	2,333	2,254	2,270	106,700	567.50
2017-04-03	2,380	2,395	2,321	2,327	180,700	581.75
2017-03-31	2,327	2,380	2,319	2,350	169,600	587.50
2017-03-30	2,315	2,355	2,310	2,327	119,700	581.75
2017-03-29	2,307	2,321	2,284	2,309	57,000	577.25
2017-03-28	2,290	2,309	2,279	2,309	80,400	577.25
2017-03-27	2,300	2,302	2,257	2,269	54,800	567.25
2017-03-24	2,303	2,345	2,283	2,305	85,500	576.25
2017-03-23	2,254	2,306	2,250	2,296	70,000	574
2017-03-22	2,310	2,326	2,267	2,267	133,400	566.75
2017-03-21	2,330	2,368	2,309	2,347	128,500	586.75
2017-03-17	2,295	2,370	2,284	2,329	233,400	582.25
2017-03-16	2,290	2,302	2,261	2,301	86,000	575.25
2017-03-15	2,289	2,289	2,252	2,257	112,400	564.25
2017-03-14	2,262	2,310	2,262	2,299	145,900	574.75
2017-03-13	2,263	2,263	2,235	2,241	77,900	560.25
2017-03-10	2,272	2,293	2,262	2,283	115,300	570.75
2017-03-09	2,256	2,283	2,248	2,252	103,200	563
2017-03-08	2,222	2,244	2,211	2,241	120,800	560.25
2017-03-07	2,200	2,216	2,189	2,216	69,200	554
2017-03-06	2,206	2,211	2,193	2,201	46,800	550.25
2017-03-03	2,201	2,206	2,180	2,198	79,800	549.50
2017-03-02	2,210	2,227	2,193	2,212	98,400	553
2017-03-01	2,216	2,217	2,176	2,190	152,500	547.50
2017-02-28	2,203	2,241	2,203	2,212	123,500	553
2017-02-27	2,230	2,230	2,201	2,209	147,900	552.25
2017-02-24	2,237	2,254	2,221	2,227	85,100	556.75
2017-02-23	2,264	2,264	2,231	2,250	67,900	562.50
2017-02-22	2,302	2,302	2,257	2,258	55,500	564.50
2017-02-21	2,265	2,305	2,264	2,282	108,400	570.50
2017-02-20	2,248	2,261	2,236	2,260	91,200	565
2017-02-17	2,277	2,286	2,242	2,253	107,900	563.25
2017-02-16	2,288	2,290	2,240	2,273	167,400	568.25
2017-02-15	2,287	2,317	2,275	2,297	98,900	574.25
2017-02-14	2,350	2,350	2,273	2,274	143,500	568.50
2017-02-13	2,360	2,360	2,328	2,333	84,700	583.25
2017-02-10	2,380	2,386	2,326	2,338	159,900	584.50
2017-02-09	2,340	2,409	2,323	2,390	128,700	597.50
2017-02-08	2,327	2,347	2,280	2,335	110,800	583.75
2017-02-07	2,280	2,380	2,280	2,351	199,500	587.75
2017-02-06	2,349	2,390	2,333	2,384	175,500	596
2017-02-03	2,290	2,344	2,290	2,336	115,500	584
2017-02-02	2,320	2,326	2,286	2,290	80,500	572.50
2017-02-01	2,311	2,312	2,276	2,306	55,600	576.50
2017-01-31	2,297	2,315	2,292	2,305	65,200	576.25
2017-01-30	2,291	2,350	2,285	2,338	114,500	584.50
2017-01-27	2,328	2,344	2,283	2,317	128,800	579.25
2017-01-26	2,277	2,331	2,277	2,330	140,100	582.50
2017-01-25	2,257	2,280	2,248	2,277	147,300	569.25
2017-01-24	2,224	2,238	2,211	2,225	127,300	556.25
2017-01-23	2,261	2,267	2,230	2,245	132,900	561.25
2017-01-20	2,296	2,303	2,257	2,280	172,300	570
2017-01-19	2,315	2,319	2,286	2,313	91,700	578.25
2017-01-18	2,309	2,309	2,248	2,280	147,500	570
2017-01-17	2,328	2,355	2,314	2,330	158,000	582.50
2017-01-16	2,330	2,331	2,289	2,295	117,100	573.75
2017-01-13	2,301	2,336	2,301	2,324	95,000	581
2017-01-12	2,325	2,340	2,300	2,316	144,800	579
2017-01-11	2,366	2,384	2,330	2,341	140,900	585.25
2017-01-10	2,409	2,411	2,350	2,358	219,600	589.50
2017-01-06	2,396	2,429	2,377	2,417	223,200	604.25
2017-01-05	2,386	2,415	2,339	2,415	232,400	603.75
2017-01-04	2,420	2,423	2,374	2,401	152,300	600.25

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 [2017年度]

8715 アニコムホールディングス(株) の時系列データ [2017年度]