9466 (株)アイドママーケティングコミュニケーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	580	593	560	580	33,200	580
2016-12-29	576	600	576	583	64,800	583
2016-12-28	550	564	544	564	15,400	564
2016-12-27	548	550	540	550	52,400	550
2016-12-26	559	559	548	548	39,400	548
2016-12-22	563	563	555	559	30,300	559
2016-12-21	570	576	563	563	23,000	563
2016-12-20	572	576	562	570	32,400	570
2016-12-19	590	593	566	576	107,200	576
2016-12-16	583	586	562	568	31,700	568
2016-12-15	585	590	581	581	20,500	581
2016-12-14	583	587	582	585	10,400	585
2016-12-13	575	589	571	589	24,400	589
2016-12-12	579	584	576	580	19,200	580
2016-12-09	584	590	571	588	25,900	588
2016-12-08	580	590	573	588	13,700	588
2016-12-07	593	595	580	590	11,400	590
2016-12-06	585	600	585	592	17,300	592
2016-12-05	584	590	581	585	8,400	585
2016-12-02	583	587	581	585	17,500	585
2016-12-01	604	604	582	586	43,600	586
2016-11-30	595	604	595	600	25,300	600
2016-11-29	585	601	583	592	23,600	592
2016-11-28	570	585	570	581	15,700	581
2016-11-25	571	573	570	570	16,700	570
2016-11-24	576	582	569	572	11,900	572
2016-11-22	567	579	566	577	14,000	577
2016-11-21	582	589	567	569	24,300	569
2016-11-18	568	580	567	572	33,400	572
2016-11-17	552	563	552	563	6,100	563
2016-11-16	561	561	546	556	13,500	556
2016-11-15	551	569	542	558	13,300	558
2016-11-14	540	556	535	556	12,400	556
2016-11-11	544	554	538	540	21,100	540
2016-11-10	541	555	541	552	16,900	552
2016-11-09	560	565	503	516	56,800	516
2016-11-08	570	575	558	558	11,700	558
2016-11-07	565	578	565	573	8,600	573
2016-11-04	578	580	565	572	24,600	572
2016-11-02	579	582	567	578	30,500	578
2016-11-01	580	605	571	593	44,700	593
2016-10-31	586	594	577	578	31,800	578
2016-10-28	568	575	561	566	18,000	566
2016-10-27	564	569	564	564	6,700	564
2016-10-26	569	575	563	564	26,700	564
2016-10-25	598	598	571	576	45,800	576
2016-10-24	574	619	568	602	50,800	602
2016-10-21	580	585	572	574	52,400	574
2016-10-20	560	578	556	578	51,300	578
2016-10-19	562	562	555	557	27,000	557
2016-10-17	554	567	551	561	29,600	561
2016-10-13	543	550	540	547	7,800	547
2016-10-12	541	545	540	543	5,500	543
2016-10-11	541	546	536	546	16,200	546
2016-10-07	548	560	535	549	20,200	549
2016-10-06	546	553	545	548	8,800	548
2016-10-05	567	567	551	552	31,200	552
2016-10-04	549	562	545	555	44,900	555
2016-10-03	545	546	538	541	16,400	541
2016-09-30	541	541	525	535	17,900	535
2016-09-29	544	549	535	541	18,200	541
2016-09-28	537	550	532	544	28,700	544
2016-09-27	1,050	1,069	1,046	1,063	7,400	531.50
2016-09-26	1,053	1,072	1,053	1,067	8,700	533.50
2016-09-23	1,051	1,058	1,050	1,053	7,900	526.50
2016-09-21	1,060	1,060	1,053	1,057	4,800	528.50
2016-09-20	1,055	1,070	1,055	1,060	3,100	530
2016-09-16	1,041	1,075	1,041	1,072	9,200	536
2016-09-15	1,053	1,079	1,050	1,070	4,000	535
2016-09-14	1,053	1,073	1,053	1,055	7,700	527.50
2016-09-13	1,071	1,081	1,050	1,081	5,800	540.50
2016-09-12	1,046	1,091	1,042	1,081	7,100	540.50
2016-09-09	1,070	1,082	1,060	1,082	13,100	541
2016-09-08	1,046	1,046	1,023	1,026	5,600	513
2016-09-07	1,027	1,047	1,027	1,047	6,300	523.50
2016-09-06	1,029	1,037	1,020	1,027	12,200	513.50
2016-09-05	1,035	1,052	1,030	1,031	7,700	515.50
2016-09-02	1,032	1,044	1,030	1,036	16,300	518
2016-09-01	1,118	1,118	1,062	1,062	14,100	531
2016-08-31	1,122	1,122	1,091	1,113	42,000	556.50
2016-08-30	1,084	1,169	1,054	1,150	32,900	575
2016-08-29	1,080	1,080	1,032	1,042	8,300	521
2016-08-26	1,100	1,100	1,080	1,080	3,800	540
2016-08-25	1,100	1,119	1,090	1,100	6,200	550
2016-08-24	1,065	1,098	1,056	1,076	3,700	538
2016-08-23	1,094	1,114	1,080	1,080	7,100	540
2016-08-22	1,091	1,110	1,091	1,094	2,500	547
2016-08-19	1,094	1,094	1,091	1,091	200	545.50
2016-08-18	1,129	1,129	1,094	1,094	2,000	547
2016-08-17	1,120	1,120	1,099	1,099	6,000	549.50
2016-08-16	1,179	1,179	1,121	1,135	3,500	567.50
2016-08-15	1,131	1,175	1,090	1,160	14,200	580
2016-08-12	1,117	1,180	1,052	1,180	21,500	590
2016-08-10	1,040	1,065	1,010	1,010	4,600	505
2016-08-09	1,035	1,045	1,028	1,031	1,500	515.50
2016-08-08	1,033	1,057	1,030	1,040	3,100	520
2016-08-05	1,041	1,041	1,002	1,030	2,500	515
2016-08-04	1,037	1,051	1,020	1,051	2,800	525.50
2016-08-03	1,061	1,061	1,037	1,037	1,900	518.50
2016-08-02	1,057	1,076	1,057	1,060	1,900	530
2016-08-01	1,034	1,108	1,034	1,056	10,800	528
2016-07-29	1,038	1,045	1,020	1,032	2,100	516
2016-07-28	1,087	1,087	1,030	1,038	2,600	519
2016-07-27	1,080	1,080	1,027	1,027	2,500	513.50
2016-07-26	1,095	1,100	1,042	1,042	5,600	521
2016-07-25	1,172	1,172	1,094	1,094	4,100	547
2016-07-22	1,055	1,092	1,052	1,052	2,500	526
2016-07-21	1,088	1,090	1,085	1,085	1,300	542.50
2016-07-20	1,120	1,120	1,053	1,072	3,500	536
2016-07-19	1,215	1,215	1,151	1,157	4,000	578.50
2016-07-15	1,083	1,190	1,057	1,123	15,100	561.50
2016-07-14	1,051	1,070	1,051	1,053	2,100	526.50
2016-07-13	1,053	1,057	1,050	1,051	1,500	525.50
2016-07-12	1,055	1,056	1,053	1,053	400	526.50
2016-07-11	1,053	1,067	1,053	1,054	500	527
2016-07-08	1,050	1,070	1,030	1,047	9,600	523.50
2016-07-07	1,050	1,065	1,042	1,050	6,000	525
2016-07-06	1,050	1,050	1,030	1,033	1,700	516.50
2016-07-05	1,065	1,066	1,031	1,031	900	515.50
2016-07-04	1,030	1,077	1,030	1,035	4,000	517.50
2016-07-01	1,031	1,047	1,031	1,034	2,300	517
2016-06-30	1,032	1,060	1,030	1,030	5,500	515
2016-06-29	1,030	1,033	999	1,033	9,700	516.50
2016-06-28	966	976	966	972	1,700	486
2016-06-27	960	1,010	960	966	3,100	483
2016-06-24	1,034	1,037	931	951	12,600	475.50
2016-06-23	1,070	1,070	1,034	1,064	2,600	532
2016-06-22	1,120	1,125	1,080	1,080	2,300	540
2016-06-21	1,134	1,134	1,102	1,111	1,100	555.50
2016-06-20	1,154	1,154	1,100	1,104	2,800	552
2016-06-17	1,052	1,090	1,050	1,075	4,100	537.50
2016-06-16	1,215	1,215	1,050	1,052	9,700	526
2016-06-15	1,130	1,229	1,130	1,155	7,600	577.50
2016-06-14	1,215	1,215	1,156	1,190	4,700	595
2016-06-13	1,226	1,273	1,202	1,202	7,500	601
2016-06-10	1,290	1,294	1,250	1,286	11,000	643
2016-06-09	1,277	1,288	1,250	1,250	3,100	625
2016-06-08	1,280	1,290	1,254	1,277	12,600	638.50
2016-06-07	1,224	1,284	1,224	1,250	7,700	625
2016-06-06	1,238	1,282	1,236	1,253	13,300	626.50
2016-06-03	1,240	1,240	1,178	1,213	7,000	606.50
2016-06-02	1,230	1,248	1,201	1,203	4,600	601.50
2016-06-01	1,200	1,241	1,200	1,230	7,900	615
2016-05-31	1,224	1,273	1,201	1,210	21,500	605
2016-05-30	1,221	1,224	1,196	1,221	5,500	610.50
2016-05-27	1,175	1,222	1,168	1,195	12,000	597.50
2016-05-26	1,210	1,217	1,177	1,195	9,300	597.50
2016-05-25	1,211	1,245	1,205	1,205	5,700	602.50
2016-05-24	1,230	1,267	1,176	1,241	16,000	620.50
2016-05-23	1,305	1,340	1,230	1,268	24,700	634
2016-05-20	1,180	1,280	1,179	1,275	39,800	637.50
2016-05-19	1,125	1,165	1,094	1,165	15,900	582.50
2016-05-18	1,090	1,100	1,056	1,086	13,500	543
2016-05-17	1,060	1,134	1,040	1,112	20,000	556
2016-05-16	1,140	1,180	1,028	1,041	23,200	520.50
2016-05-13	1,226	1,226	1,150	1,170	12,400	585
2016-05-12	1,290	1,294	1,204	1,204	26,000	602
2016-05-11	1,290	1,315	1,280	1,300	35,300	650
2016-05-10	1,325	1,325	1,234	1,268	39,500	634
2016-05-09	1,380	1,380	1,280	1,302	75,800	651
2016-05-06	1,363	1,410	1,300	1,390	40,300	695
2016-05-02	1,300	1,479	1,300	1,333	132,400	666.50
2016-04-28	1,285	1,326	1,285	1,317	27,200	658.50
2016-04-27	1,260	1,285	1,241	1,285	12,100	642.50
2016-04-26	1,302	1,340	1,237	1,255	23,500	627.50
2016-04-25	1,349	1,375	1,300	1,321	18,300	660.50
2016-04-22	1,318	1,349	1,290	1,315	19,500	657.50
2016-04-21	1,311	1,320	1,255	1,279	5,900	639.50
2016-04-20	1,300	1,339	1,235	1,320	28,100	660
2016-04-19	1,384	1,384	1,298	1,309	29,400	654.50
2016-04-18	1,378	1,388	1,311	1,365	50,100	682.50
2016-04-15	1,220	1,348	1,217	1,348	59,200	674
2016-04-14	1,215	1,295	1,204	1,236	63,000	618
2016-04-13	1,153	1,193	1,150	1,190	24,900	595
2016-04-12	1,260	1,333	1,100	1,133	171,400	566.50
2016-04-11	1,145	1,190	1,100	1,189	32,800	594.50
2016-04-08	1,121	1,130	1,090	1,130	15,600	565
2016-04-07	1,150	1,178	1,130	1,147	23,900	573.50
2016-04-06	1,138	1,169	1,101	1,151	51,500	575.50
2016-04-05	1,108	1,144	1,055	1,095	37,400	547.50
2016-04-04	1,136	1,209	1,101	1,105	150,100	552.50
2016-04-01	1,060	1,135	1,050	1,112	82,300	556
2016-03-31	1,048	1,094	1,030	1,036	45,800	518
2016-03-30	1,010	1,057	1,000	1,050	43,300	525
2016-03-29	1,007	1,030	996	1,003	41,400	501.50
2016-03-28	1,050	1,050	1,010	1,025	45,700	512.50
2016-03-25	1,130	1,133	1,066	1,068	55,100	534
2016-03-24	1,160	1,174	1,100	1,122	109,200	561
2016-03-23	1,100	1,160	1,070	1,150	222,400	575
2016-03-22	1,030	1,105	990	1,095	408,100	547.50
2016-03-18	1,230	1,250	971	985	1,615,400	492.50

分割・併合履歴： [2016-09-28]1株→2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

9466 (株)アイドママーケティングコミュニケーション の時系列データ [2016年度]

9466 (株)アイドママーケティングコミュニケーションの時系列データ [2016年度]