ファンデリー(3137)の株価時系列情報
ファンデリー(3137)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 1,082 | 1,095 | 1,057 | 1,080 | 23,000 |
2016/12/29 | 1,120 | 1,129 | 1,066 | 1,082 | 35,800 |
2016/12/28 | 1,005 | 1,120 | 1,004 | 1,109 | 111,900 |
2016/12/27 | 988 | 1,000 | 976 | 1,000 | 50,600 |
2016/12/26 | 964 | 999 | 956 | 984 | 27,100 |
2016/12/22 | 947 | 965 | 936 | 950 | 20,100 |
2016/12/21 | 944 | 947 | 936 | 938 | 11,600 |
2016/12/20 | 933 | 940 | 929 | 938 | 17,000 |
2016/12/19 | 928 | 932 | 922 | 925 | 12,200 |
2016/12/16 | 930 | 945 | 922 | 925 | 14,000 |
2016/12/15 | 928 | 943 | 928 | 942 | 7,700 |
2016/12/14 | 927 | 934 | 922 | 934 | 13,600 |
2016/12/13 | 925 | 926 | 914 | 922 | 9,300 |
2016/12/12 | 912 | 927 | 909 | 914 | 13,300 |
2016/12/09 | 914 | 925 | 914 | 916 | 9,300 |
2016/12/08 | 930 | 934 | 915 | 916 | 19,900 |
2016/12/07 | 947 | 947 | 930 | 930 | 10,400 |
2016/12/06 | 941 | 950 | 939 | 939 | 8,100 |
2016/12/05 | 941 | 950 | 938 | 939 | 5,000 |
2016/12/02 | 954 | 954 | 935 | 943 | 12,200 |
2016/12/01 | 961 | 972 | 954 | 954 | 12,100 |
2016/11/30 | 947 | 953 | 939 | 953 | 6,900 |
2016/11/29 | 932 | 949 | 932 | 949 | 8,100 |
2016/11/28 | 934 | 955 | 926 | 944 | 14,300 |
2016/11/25 | 970 | 972 | 933 | 941 | 34,300 |
2016/11/24 | 990 | 997 | 971 | 972 | 21,400 |
2016/11/22 | 990 | 991 | 971 | 984 | 24,000 |
2016/11/21 | 979 | 995 | 961 | 990 | 45,500 |
2016/11/18 | 983 | 983 | 960 | 970 | 29,800 |
2016/11/17 | 932 | 985 | 930 | 975 | 32,200 |
2016/11/16 | 948 | 950 | 930 | 937 | 89,500 |
2016/11/15 | 947 | 953 | 920 | 953 | 39,800 |
2016/11/14 | 970 | 976 | 956 | 957 | 17,600 |
2016/11/11 | 970 | 974 | 956 | 956 | 9,900 |
2016/11/10 | 960 | 965 | 945 | 956 | 19,700 |
2016/11/09 | 960 | 960 | 900 | 915 | 18,200 |
2016/11/08 | 975 | 975 | 952 | 965 | 8,100 |
2016/11/07 | 978 | 978 | 954 | 967 | 8,500 |
2016/11/04 | 954 | 962 | 941 | 947 | 15,600 |
2016/11/02 | 975 | 978 | 952 | 960 | 26,700 |
2016/11/01 | 960 | 990 | 959 | 987 | 31,100 |
2016/10/31 | 956 | 960 | 953 | 955 | 7,100 |
2016/10/28 | 957 | 962 | 946 | 948 | 7,700 |
2016/10/27 | 933 | 953 | 933 | 944 | 21,400 |
2016/10/26 | 949 | 955 | 925 | 933 | 9,000 |
2016/10/25 | 958 | 964 | 942 | 949 | 11,200 |
2016/10/24 | 965 | 968 | 952 | 957 | 14,400 |
2016/10/21 | 988 | 988 | 929 | 935 | 61,400 |
2016/10/20 | 981 | 998 | 951 | 980 | 48,100 |
2016/10/19 | 1,035 | 1,058 | 984 | 1,000 | 241,800 |
2016/10/18 | 1,035 | 1,035 | 1,035 | 1,035 | 40,100 |
2016/10/17 | 870 | 889 | 870 | 885 | 5,800 |
2016/10/14 | 896 | 900 | 880 | 880 | 7,300 |
2016/10/13 | 888 | 923 | 888 | 892 | 11,900 |
2016/10/12 | 860 | 900 | 860 | 900 | 13,400 |
2016/10/11 | 890 | 890 | 857 | 887 | 8,600 |
2016/10/07 | 878 | 899 | 878 | 890 | 7,000 |
2016/10/06 | 896 | 901 | 881 | 890 | 8,900 |
2016/10/05 | 900 | 905 | 897 | 900 | 10,200 |
2016/10/04 | 909 | 913 | 901 | 902 | 4,600 |
2016/10/03 | 912 | 919 | 909 | 909 | 6,800 |
2016/09/30 | 910 | 917 | 900 | 911 | 10,500 |
2016/09/29 | 910 | 915 | 909 | 915 | 6,000 |
2016/09/28 | 900 | 910 | 900 | 910 | 6,300 |
2016/09/27 | 895 | 900 | 881 | 900 | 6,300 |
2016/09/26 | 910 | 915 | 895 | 895 | 11,500 |
2016/09/23 | 886 | 909 | 865 | 901 | 11,400 |
2016/09/21 | 898 | 910 | 860 | 900 | 41,100 |
2016/09/20 | 811 | 885 | 808 | 883 | 58,600 |
2016/09/16 | 779 | 807 | 779 | 796 | 11,100 |
2016/09/15 | 770 | 770 | 762 | 765 | 1,100 |
2016/09/14 | 764 | 770 | 762 | 770 | 3,000 |
2016/09/13 | 764 | 785 | 764 | 770 | 7,500 |
2016/09/12 | 771 | 775 | 764 | 766 | 7,300 |
2016/09/09 | 794 | 794 | 777 | 777 | 5,500 |
2016/09/08 | 789 | 789 | 777 | 784 | 4,200 |
2016/09/07 | 777 | 784 | 765 | 784 | 5,000 |
2016/09/06 | 774 | 774 | 765 | 774 | 4,100 |
2016/09/05 | 767 | 767 | 763 | 765 | 4,300 |
2016/09/02 | 765 | 775 | 765 | 771 | 7,600 |
2016/09/01 | 774 | 776 | 771 | 776 | 7,200 |
2016/08/31 | 781 | 782 | 780 | 782 | 2,500 |
2016/08/30 | 783 | 789 | 783 | 787 | 4,300 |
2016/08/29 | 786 | 795 | 783 | 790 | 1,800 |
2016/08/26 | 785 | 789 | 784 | 786 | 2,300 |
2016/08/25 | 794 | 794 | 785 | 786 | 2,600 |
2016/08/24 | 790 | 792 | 789 | 789 | 2,300 |
2016/08/23 | 797 | 797 | 785 | 791 | 5,500 |
2016/08/22 | 796 | 796 | 788 | 790 | 1,600 |
2016/08/19 | 794 | 794 | 787 | 790 | 2,700 |
2016/08/18 | 790 | 790 | 788 | 789 | 5,800 |
2016/08/17 | 799 | 804 | 787 | 789 | 7,200 |
2016/08/16 | 790 | 795 | 784 | 789 | 8,300 |
2016/08/15 | 787 | 793 | 787 | 787 | 3,000 |
2016/08/12 | 783 | 788 | 778 | 787 | 6,900 |
2016/08/10 | 780 | 789 | 780 | 782 | 3,100 |
2016/08/09 | 781 | 790 | 781 | 785 | 6,000 |
2016/08/08 | 787 | 789 | 781 | 784 | 6,800 |
2016/08/05 | 787 | 797 | 787 | 787 | 1,900 |
2016/08/04 | 793 | 793 | 785 | 787 | 2,900 |
2016/08/03 | 805 | 805 | 786 | 793 | 2,500 |
2016/08/02 | 784 | 805 | 784 | 805 | 11,300 |
2016/08/01 | 800 | 800 | 782 | 784 | 12,600 |
2016/07/29 | 813 | 818 | 799 | 802 | 8,700 |
2016/07/28 | 815 | 818 | 800 | 810 | 5,600 |
2016/07/27 | 801 | 810 | 800 | 810 | 7,900 |
2016/07/26 | 813 | 813 | 791 | 801 | 12,800 |
2016/07/25 | 814 | 814 | 801 | 810 | 4,000 |
2016/07/22 | 809 | 809 | 786 | 795 | 8,200 |
2016/07/21 | 817 | 828 | 787 | 801 | 10,100 |
2016/07/20 | 830 | 835 | 821 | 823 | 6,000 |
2016/07/19 | 850 | 854 | 820 | 831 | 12,000 |
2016/07/15 | 798 | 830 | 795 | 830 | 14,100 |
2016/07/14 | 801 | 804 | 798 | 799 | 3,100 |
2016/07/13 | 812 | 815 | 800 | 805 | 8,000 |
2016/07/12 | 820 | 820 | 782 | 804 | 10,200 |
2016/07/11 | 810 | 825 | 806 | 808 | 6,400 |
2016/07/08 | 812 | 820 | 785 | 787 | 12,600 |
2016/07/07 | 801 | 812 | 801 | 803 | 6,000 |
2016/07/06 | 802 | 815 | 782 | 803 | 7,000 |
2016/07/05 | 814 | 820 | 802 | 809 | 4,400 |
2016/07/04 | 810 | 819 | 810 | 819 | 2,800 |
2016/07/01 | 829 | 833 | 801 | 801 | 12,300 |
2016/06/30 | 800 | 830 | 788 | 824 | 18,400 |
2016/06/29 | 787 | 792 | 775 | 785 | 6,200 |
2016/06/28 | 775 | 787 | 766 | 785 | 8,300 |
2016/06/27 | 765 | 775 | 750 | 772 | 10,500 |
2016/06/24 | 812 | 812 | 700 | 735 | 29,800 |
2016/06/23 | 802 | 805 | 795 | 797 | 12,500 |
2016/06/22 | 816 | 818 | 808 | 817 | 5,000 |
2016/06/21 | 837 | 837 | 813 | 819 | 5,300 |
2016/06/20 | 793 | 845 | 793 | 822 | 8,800 |
2016/06/17 | 798 | 825 | 792 | 797 | 7,200 |
2016/06/16 | 821 | 825 | 794 | 798 | 9,100 |
2016/06/15 | 798 | 820 | 794 | 816 | 9,600 |
2016/06/14 | 860 | 860 | 800 | 800 | 27,100 |
2016/06/13 | 892 | 895 | 860 | 860 | 13,300 |
2016/06/10 | 880 | 880 | 861 | 862 | 8,600 |
2016/06/09 | 880 | 880 | 867 | 875 | 4,100 |
2016/06/08 | 880 | 880 | 867 | 880 | 3,200 |
2016/06/07 | 880 | 885 | 871 | 878 | 7,200 |
2016/06/06 | 860 | 889 | 860 | 886 | 8,900 |
2016/06/03 | 897 | 897 | 879 | 879 | 8,000 |
2016/06/02 | 897 | 904 | 882 | 882 | 8,900 |
2016/06/01 | 919 | 920 | 903 | 903 | 10,700 |
2016/05/31 | 900 | 920 | 900 | 915 | 13,700 |
2016/05/30 | 897 | 900 | 893 | 896 | 8,300 |
2016/05/27 | 891 | 902 | 891 | 894 | 4,000 |
2016/05/26 | 903 | 904 | 890 | 891 | 10,600 |
2016/05/25 | 885 | 890 | 870 | 888 | 6,900 |
2016/05/24 | 894 | 905 | 886 | 888 | 9,800 |
2016/05/23 | 898 | 898 | 880 | 893 | 5,700 |
2016/05/20 | 881 | 899 | 880 | 888 | 6,200 |
2016/05/19 | 860 | 890 | 860 | 890 | 16,300 |
2016/05/18 | 866 | 880 | 853 | 855 | 21,700 |
2016/05/17 | 895 | 898 | 862 | 881 | 31,400 |
2016/05/16 | 935 | 935 | 900 | 909 | 47,500 |
2016/05/13 | 941 | 943 | 920 | 935 | 33,600 |
2016/05/12 | 949 | 949 | 929 | 938 | 16,500 |
2016/05/11 | 959 | 959 | 936 | 949 | 24,300 |
2016/05/10 | 964 | 964 | 949 | 950 | 25,900 |
2016/05/09 | 950 | 956 | 942 | 949 | 17,200 |
2016/05/06 | 930 | 940 | 928 | 932 | 8,900 |
2016/05/02 | 917 | 930 | 912 | 928 | 10,100 |
2016/04/28 | 938 | 956 | 930 | 930 | 20,000 |
2016/04/27 | 949 | 958 | 940 | 945 | 17,700 |
2016/04/26 | 960 | 970 | 945 | 945 | 22,500 |
2016/04/25 | 955 | 966 | 950 | 956 | 9,200 |
2016/04/22 | 929 | 941 | 919 | 940 | 19,500 |
2016/04/21 | 958 | 958 | 926 | 927 | 16,900 |
2016/04/20 | 940 | 942 | 924 | 924 | 6,800 |
2016/04/19 | 961 | 961 | 920 | 940 | 7,700 |
2016/04/18 | 906 | 921 | 896 | 916 | 7,800 |
2016/04/15 | 916 | 924 | 906 | 921 | 6,800 |
2016/04/14 | 968 | 969 | 906 | 924 | 19,500 |
2016/04/13 | 985 | 985 | 941 | 953 | 24,500 |
2016/04/12 | 975 | 984 | 970 | 973 | 17,600 |
2016/04/11 | 940 | 970 | 940 | 963 | 26,600 |
2016/04/08 | 905 | 945 | 899 | 930 | 45,800 |
2016/04/07 | 924 | 925 | 875 | 925 | 45,400 |
2016/04/06 | 852 | 927 | 852 | 920 | 27,000 |
2016/04/05 | 865 | 871 | 836 | 865 | 21,900 |
2016/04/04 | 850 | 872 | 820 | 870 | 16,200 |
2016/04/01 | 898 | 898 | 850 | 852 | 20,400 |
2016/03/31 | 877 | 905 | 877 | 895 | 18,900 |
2016/03/30 | 877 | 887 | 862 | 875 | 13,700 |
2016/03/29 | 873 | 874 | 848 | 862 | 11,300 |
2016/03/28 | 870 | 870 | 844 | 863 | 16,000 |
2016/03/25 | 830 | 844 | 821 | 831 | 13,400 |
2016/03/24 | 822 | 836 | 820 | 830 | 6,500 |
2016/03/23 | 838 | 842 | 827 | 836 | 7,700 |
2016/03/22 | 830 | 840 | 813 | 836 | 4,900 |
2016/03/18 | 840 | 841 | 812 | 827 | 8,000 |
2016/03/17 | 851 | 854 | 830 | 830 | 13,000 |
2016/03/16 | 851 | 858 | 844 | 850 | 7,000 |
2016/03/15 | 850 | 878 | 836 | 850 | 25,100 |
2016/03/14 | 830 | 860 | 825 | 840 | 34,800 |
2016/03/11 | 770 | 785 | 770 | 785 | 10,900 |
2016/03/10 | 773 | 790 | 760 | 781 | 9,100 |
2016/03/09 | 751 | 773 | 731 | 773 | 6,800 |
2016/03/08 | 737 | 770 | 736 | 769 | 13,500 |
2016/03/07 | 689 | 772 | 689 | 736 | 30,600 |
2016/03/04 | 676 | 690 | 673 | 681 | 4,100 |
2016/03/03 | 685 | 685 | 676 | 676 | 2,900 |
2016/03/02 | 680 | 700 | 675 | 683 | 4,700 |
2016/03/01 | 674 | 689 | 668 | 680 | 3,900 |
2016/02/29 | 698 | 698 | 678 | 683 | 7,900 |
2016/02/26 | 706 | 706 | 692 | 693 | 3,000 |
2016/02/25 | 708 | 708 | 693 | 702 | 2,400 |
2016/02/24 | 701 | 709 | 675 | 690 | 2,900 |
2016/02/23 | 691 | 719 | 675 | 691 | 12,200 |
2016/02/22 | 676 | 694 | 666 | 691 | 7,300 |
2016/02/19 | 674 | 675 | 653 | 674 | 5,000 |
2016/02/18 | 643 | 680 | 628 | 674 | 11,200 |
2016/02/17 | 629 | 630 | 622 | 626 | 5,300 |
2016/02/16 | 620 | 644 | 588 | 619 | 15,600 |
2016/02/15 | 611 | 640 | 611 | 618 | 8,400 |
2016/02/12 | 605 | 630 | 605 | 606 | 12,100 |
2016/02/10 | 671 | 684 | 621 | 647 | 20,700 |
2016/02/09 | 708 | 708 | 630 | 671 | 23,400 |
2016/02/08 | 709 | 740 | 705 | 734 | 4,100 |
2016/02/05 | 739 | 739 | 710 | 717 | 5,000 |
2016/02/04 | 761 | 761 | 711 | 739 | 8,400 |
2016/02/03 | 782 | 782 | 765 | 765 | 3,600 |
2016/02/02 | 801 | 801 | 770 | 785 | 5,800 |
2016/02/01 | 814 | 814 | 776 | 807 | 11,100 |
2016/01/29 | 755 | 784 | 746 | 784 | 7,600 |
2016/01/28 | 758 | 768 | 738 | 745 | 8,000 |
2016/01/27 | 755 | 779 | 732 | 743 | 4,600 |
2016/01/26 | 745 | 769 | 739 | 740 | 3,700 |
2016/01/25 | 760 | 780 | 755 | 757 | 10,000 |
2016/01/22 | 764 | 764 | 701 | 750 | 23,000 |
2016/01/21 | 761 | 780 | 710 | 749 | 15,800 |
2016/01/20 | 789 | 800 | 774 | 776 | 9,800 |
2016/01/19 | 780 | 819 | 775 | 801 | 26,400 |
2016/01/18 | 803 | 825 | 801 | 825 | 12,600 |
2016/01/15 | 820 | 823 | 813 | 820 | 2,000 |
2016/01/14 | 835 | 835 | 799 | 821 | 8,500 |
2016/01/13 | 833 | 842 | 820 | 837 | 1,700 |
2016/01/12 | 831 | 859 | 802 | 803 | 11,700 |
2016/01/08 | 834 | 870 | 799 | 845 | 20,500 |
2016/01/07 | 884 | 887 | 855 | 860 | 57,600 |
2016/01/06 | 888 | 901 | 881 | 895 | 8,700 |
2016/01/05 | 890 | 903 | 889 | 902 | 5,700 |
2016/01/04 | 873 | 900 | 868 | 893 | 9,700 |