3157 ジオリーブグループ(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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 577 | 597 | 574 | 574 | 1,500 | 499.13 |
| 2015-12-28 | 597 | 598 | 577 | 577 | 900 | 501.74 |
| 2015-12-25 | 600 | 600 | 597 | 597 | 16,700 | 519.13 |
| 2015-12-24 | 610 | 610 | 574 | 591 | 7,800 | 513.91 |
| 2015-12-22 | 600 | 610 | 600 | 605 | 3,900 | 526.09 |
| 2015-12-21 | 583 | 597 | 583 | 597 | 4,000 | 519.13 |
| 2015-12-18 | 579 | 579 | 579 | 579 | 100 | 503.48 |
| 2015-12-17 | 582 | 584 | 579 | 584 | 2,400 | 507.83 |
| 2015-12-16 | 593 | 593 | 586 | 586 | 1,300 | 509.57 |
| 2015-12-15 | 584 | 584 | 584 | 584 | 200 | 507.83 |
| 2015-12-14 | 560 | 580 | 558 | 580 | 3,400 | 504.35 |
| 2015-12-11 | 568 | 568 | 558 | 561 | 1,000 | 487.83 |
| 2015-12-10 | 576 | 576 | 554 | 569 | 7,100 | 494.78 |
| 2015-12-09 | 567 | 574 | 567 | 574 | 2,900 | 499.13 |
| 2015-12-08 | 561 | 575 | 560 | 575 | 4,600 | 500 |
| 2015-12-07 | 550 | 565 | 550 | 565 | 4,900 | 491.30 |
| 2015-12-04 | 533 | 545 | 533 | 542 | 2,900 | 471.30 |
| 2015-12-03 | 547 | 550 | 547 | 550 | 1,200 | 478.26 |
| 2015-12-02 | 545 | 545 | 524 | 540 | 14,000 | 469.57 |
| 2015-12-01 | 545 | 545 | 544 | 545 | 1,500 | 473.91 |
| 2015-11-30 | 545 | 545 | 544 | 545 | 5,100 | 473.91 |
| 2015-11-27 | 545 | 545 | 544 | 544 | 1,500 | 473.04 |
| 2015-11-26 | 542 | 549 | 541 | 544 | 2,800 | 473.04 |
| 2015-11-25 | 539 | 542 | 539 | 542 | 7,100 | 471.30 |
| 2015-11-24 | 549 | 549 | 545 | 545 | 1,500 | 473.91 |
| 2015-11-20 | 550 | 550 | 545 | 545 | 2,100 | 473.91 |
| 2015-11-19 | 547 | 550 | 544 | 550 | 1,000 | 478.26 |
| 2015-11-18 | 540 | 542 | 540 | 542 | 700 | 471.30 |
| 2015-11-17 | 545 | 545 | 537 | 540 | 1,700 | 469.57 |
| 2015-11-16 | 535 | 542 | 533 | 542 | 3,000 | 471.30 |
| 2015-11-13 | 536 | 545 | 536 | 541 | 1,500 | 470.44 |
| 2015-11-12 | 535 | 536 | 535 | 536 | 900 | 466.09 |
| 2015-11-11 | 535 | 535 | 531 | 535 | 1,400 | 465.22 |
| 2015-11-10 | 532 | 543 | 532 | 536 | 1,000 | 466.09 |
| 2015-11-09 | 530 | 540 | 529 | 540 | 8,500 | 469.57 |
| 2015-11-06 | 542 | 542 | 540 | 540 | 900 | 469.57 |
| 2015-11-05 | 544 | 544 | 541 | 544 | 1,200 | 473.04 |
| 2015-11-04 | 546 | 546 | 544 | 544 | 1,100 | 473.04 |
| 2015-11-02 | 550 | 550 | 548 | 548 | 900 | 476.52 |
| 2015-10-30 | 552 | 558 | 547 | 550 | 800 | 478.26 |
| 2015-10-29 | 555 | 565 | 551 | 551 | 1,000 | 479.13 |
| 2015-10-28 | 555 | 555 | 555 | 555 | 100 | 482.61 |
| 2015-10-27 | 556 | 557 | 555 | 555 | 400 | 482.61 |
| 2015-10-26 | 570 | 578 | 548 | 553 | 3,500 | 480.87 |
| 2015-10-23 | 575 | 575 | 575 | 575 | 5,200 | 500 |
| 2015-10-22 | 553 | 555 | 552 | 555 | 2,100 | 482.61 |
| 2015-10-21 | 544 | 552 | 544 | 552 | 200 | 480 |
| 2015-10-20 | 534 | 544 | 534 | 544 | 800 | 473.04 |
| 2015-10-19 | 550 | 554 | 531 | 531 | 3,300 | 461.74 |
| 2015-10-16 | 548 | 550 | 545 | 547 | 1,300 | 475.65 |
| 2015-10-15 | 549 | 549 | 548 | 548 | 300 | 476.52 |
| 2015-10-14 | 539 | 545 | 539 | 545 | 300 | 473.91 |
| 2015-10-13 | 549 | 549 | 539 | 539 | 500 | 468.70 |
| 2015-10-09 | 538 | 538 | 538 | 538 | 100 | 467.83 |
| 2015-10-08 | 542 | 542 | 539 | 539 | 400 | 468.70 |
| 2015-10-07 | 538 | 540 | 538 | 540 | 300 | 469.57 |
| 2015-10-06 | 529 | 549 | 529 | 541 | 700 | 470.44 |
| 2015-10-05 | 542 | 550 | 525 | 525 | 3,000 | 456.52 |
| 2015-10-02 | 547 | 547 | 541 | 541 | 200 | 470.44 |
| 2015-10-01 | 540 | 555 | 540 | 555 | 300 | 482.61 |
| 2015-09-30 | 542 | 543 | 542 | 543 | 300 | 472.17 |
| 2015-09-29 | 542 | 542 | 542 | 542 | 100 | 471.30 |
| 2015-09-28 | 541 | 541 | 541 | 541 | 200 | 470.44 |
| 2015-09-25 | 573 | 573 | 560 | 560 | 5,400 | 486.96 |
| 2015-09-24 | 539 | 547 | 539 | 547 | 900 | 475.65 |
| 2015-09-18 | 534 | 540 | 534 | 536 | 900 | 466.09 |
| 2015-09-17 | 530 | 532 | 530 | 532 | 500 | 462.61 |
| 2015-09-16 | 521 | 524 | 521 | 521 | 900 | 453.04 |
| 2015-09-15 | 516 | 520 | 516 | 520 | 800 | 452.17 |
| 2015-09-14 | 540 | 540 | 513 | 513 | 5,100 | 446.09 |
| 2015-09-11 | 512 | 539 | 512 | 520 | 3,000 | 452.17 |
| 2015-09-10 | 520 | 523 | 501 | 508 | 7,300 | 441.74 |
| 2015-09-09 | 535 | 542 | 535 | 537 | 4,700 | 466.96 |
| 2015-09-08 | 521 | 534 | 521 | 534 | 7,900 | 464.35 |
| 2015-09-07 | 531 | 540 | 530 | 530 | 3,600 | 460.87 |
| 2015-09-04 | 552 | 553 | 545 | 552 | 2,000 | 480 |
| 2015-09-03 | 553 | 554 | 550 | 550 | 800 | 478.26 |
| 2015-09-02 | 550 | 550 | 543 | 550 | 1,400 | 478.26 |
| 2015-09-01 | 555 | 555 | 550 | 551 | 1,800 | 479.13 |
| 2015-08-31 | 555 | 555 | 553 | 555 | 1,400 | 482.61 |
| 2015-08-28 | 554 | 555 | 554 | 555 | 700 | 482.61 |
| 2015-08-27 | 555 | 555 | 553 | 553 | 1,600 | 480.87 |
| 2015-08-26 | 552 | 560 | 550 | 560 | 2,600 | 486.96 |
| 2015-08-25 | 562 | 564 | 555 | 555 | 7,600 | 482.61 |
| 2015-08-24 | 563 | 567 | 561 | 562 | 2,500 | 488.70 |
| 2015-08-21 | 565 | 575 | 564 | 569 | 2,800 | 494.78 |
| 2015-08-20 | 581 | 585 | 581 | 585 | 1,200 | 508.70 |
| 2015-08-19 | 573 | 580 | 573 | 580 | 2,900 | 504.35 |
| 2015-08-18 | 562 | 573 | 562 | 573 | 600 | 498.26 |
| 2015-08-17 | 565 | 565 | 557 | 562 | 3,100 | 488.70 |
| 2015-08-14 | 561 | 565 | 561 | 565 | 800 | 491.30 |
| 2015-08-13 | 566 | 566 | 562 | 565 | 600 | 491.30 |
| 2015-08-12 | 558 | 567 | 557 | 567 | 3,700 | 493.04 |
| 2015-08-11 | 560 | 562 | 558 | 559 | 2,700 | 486.09 |
| 2015-08-10 | 574 | 574 | 559 | 560 | 8,600 | 486.96 |
| 2015-08-07 | 576 | 577 | 576 | 576 | 900 | 500.87 |
| 2015-08-06 | 580 | 580 | 576 | 576 | 1,100 | 500.87 |
| 2015-08-05 | 579 | 580 | 575 | 580 | 5,400 | 504.35 |
| 2015-08-04 | 579 | 580 | 575 | 578 | 2,900 | 502.61 |
| 2015-08-03 | 580 | 580 | 574 | 580 | 8,800 | 504.35 |
| 2015-07-31 | 635 | 635 | 598 | 598 | 8,000 | 520 |
| 2015-07-30 | 615 | 635 | 612 | 635 | 2,400 | 552.17 |
| 2015-07-29 | 615 | 615 | 615 | 615 | 200 | 534.78 |
| 2015-07-28 | 615 | 615 | 605 | 605 | 700 | 526.09 |
| 2015-07-27 | 624 | 624 | 615 | 615 | 900 | 534.78 |
| 2015-07-24 | 650 | 650 | 624 | 624 | 11,700 | 542.61 |
| 2015-07-23 | 625 | 635 | 625 | 635 | 3,400 | 552.17 |
| 2015-07-22 | 625 | 625 | 622 | 625 | 4,500 | 543.48 |
| 2015-07-21 | 620 | 626 | 620 | 626 | 2,500 | 544.35 |
| 2015-07-17 | 618 | 623 | 617 | 617 | 3,700 | 536.52 |
| 2015-07-16 | 612 | 617 | 612 | 617 | 3,400 | 536.52 |
| 2015-07-15 | 612 | 612 | 610 | 612 | 1,700 | 532.17 |
| 2015-07-14 | 606 | 612 | 606 | 612 | 2,900 | 532.17 |
| 2015-07-13 | 606 | 610 | 606 | 607 | 2,000 | 527.83 |
| 2015-07-10 | 603 | 608 | 600 | 600 | 8,500 | 521.74 |
| 2015-07-09 | 595 | 595 | 585 | 595 | 3,000 | 517.39 |
| 2015-07-08 | 601 | 603 | 596 | 597 | 2,000 | 519.13 |
| 2015-07-07 | 600 | 601 | 597 | 600 | 1,500 | 521.74 |
| 2015-07-06 | 598 | 600 | 596 | 600 | 2,000 | 521.74 |
| 2015-07-03 | 596 | 598 | 596 | 597 | 800 | 519.13 |
| 2015-07-02 | 596 | 598 | 593 | 595 | 600 | 517.39 |
| 2015-07-01 | 594 | 599 | 594 | 599 | 1,000 | 520.87 |
| 2015-06-30 | 590 | 590 | 589 | 589 | 300 | 512.17 |
| 2015-06-29 | 594 | 594 | 587 | 588 | 1,400 | 511.30 |
| 2015-06-26 | 597 | 600 | 593 | 594 | 1,400 | 516.52 |
| 2015-06-25 | 600 | 600 | 595 | 595 | 5,600 | 517.39 |
| 2015-06-24 | 595 | 599 | 595 | 599 | 2,700 | 520.87 |
| 2015-06-23 | 594 | 595 | 593 | 595 | 1,600 | 517.39 |
| 2015-06-22 | 594 | 596 | 592 | 595 | 2,100 | 517.39 |
| 2015-06-19 | 595 | 595 | 594 | 594 | 500 | 516.52 |
| 2015-06-18 | 591 | 591 | 586 | 590 | 800 | 513.04 |
| 2015-06-17 | 589 | 594 | 587 | 594 | 2,000 | 516.52 |
| 2015-06-16 | 589 | 591 | 589 | 590 | 700 | 513.04 |
| 2015-06-15 | 587 | 589 | 585 | 589 | 1,100 | 512.17 |
| 2015-06-12 | 583 | 584 | 583 | 584 | 1,200 | 507.83 |
| 2015-06-11 | 585 | 586 | 584 | 586 | 300 | 509.57 |
| 2015-06-10 | 584 | 584 | 583 | 583 | 700 | 506.96 |
| 2015-06-09 | 587 | 588 | 584 | 586 | 700 | 509.57 |
| 2015-06-08 | 586 | 586 | 583 | 585 | 300 | 508.70 |
| 2015-06-05 | 583 | 585 | 582 | 585 | 1,000 | 508.70 |
| 2015-06-04 | 585 | 585 | 582 | 583 | 1,200 | 506.96 |
| 2015-06-03 | 589 | 589 | 585 | 585 | 600 | 508.70 |
| 2015-06-02 | 588 | 589 | 588 | 589 | 300 | 512.17 |
| 2015-06-01 | 585 | 587 | 585 | 587 | 200 | 510.44 |
| 2015-05-29 | 583 | 587 | 583 | 587 | 600 | 510.44 |
| 2015-05-28 | 600 | 600 | 582 | 586 | 2,000 | 509.57 |
| 2015-05-27 | 600 | 600 | 600 | 600 | 1,000 | 521.74 |
| 2015-05-26 | 594 | 594 | 589 | 589 | 400 | 512.17 |
| 2015-05-25 | 597 | 597 | 594 | 594 | 5,500 | 516.52 |
| 2015-05-22 | 584 | 589 | 584 | 589 | 2,400 | 512.17 |
| 2015-05-21 | 585 | 585 | 581 | 581 | 1,400 | 505.22 |
| 2015-05-20 | 585 | 585 | 580 | 583 | 2,200 | 506.96 |
| 2015-05-19 | 578 | 585 | 578 | 585 | 700 | 508.70 |
| 2015-05-18 | 576 | 576 | 576 | 576 | 400 | 500.87 |
| 2015-05-15 | 577 | 578 | 577 | 577 | 500 | 501.74 |
| 2015-05-14 | 582 | 582 | 576 | 576 | 1,200 | 500.87 |
| 2015-05-13 | 581 | 585 | 581 | 585 | 1,200 | 508.70 |
| 2015-05-12 | 580 | 584 | 580 | 584 | 2,300 | 507.83 |
| 2015-05-11 | 572 | 584 | 572 | 577 | 800 | 501.74 |
| 2015-05-08 | 577 | 581 | 577 | 577 | 300 | 501.74 |
| 2015-05-07 | 578 | 584 | 576 | 584 | 1,000 | 507.83 |
| 2015-05-01 | 581 | 581 | 577 | 578 | 2,000 | 502.61 |
| 2015-04-30 | 590 | 590 | 582 | 582 | 600 | 506.09 |
| 2015-04-28 | 591 | 592 | 584 | 584 | 500 | 507.83 |
| 2015-04-27 | 591 | 591 | 591 | 591 | 200 | 513.91 |
| 2015-04-24 | 598 | 598 | 585 | 585 | 5,900 | 508.70 |
| 2015-04-23 | 591 | 591 | 589 | 591 | 1,000 | 513.91 |
| 2015-04-22 | 588 | 592 | 588 | 588 | 1,200 | 511.30 |
| 2015-04-21 | 584 | 588 | 584 | 588 | 1,000 | 511.30 |
| 2015-04-20 | 580 | 582 | 579 | 582 | 2,400 | 506.09 |
| 2015-04-17 | 585 | 585 | 584 | 584 | 1,300 | 507.83 |
| 2015-04-16 | 582 | 585 | 582 | 584 | 1,000 | 507.83 |
| 2015-04-15 | 585 | 585 | 577 | 583 | 1,200 | 506.96 |
| 2015-04-14 | 574 | 577 | 574 | 577 | 1,100 | 501.74 |
| 2015-04-13 | 577 | 577 | 575 | 576 | 1,100 | 500.87 |
| 2015-04-10 | 574 | 574 | 571 | 572 | 1,800 | 497.39 |
| 2015-04-09 | 575 | 576 | 573 | 574 | 1,300 | 499.13 |
| 2015-04-08 | 574 | 575 | 573 | 575 | 700 | 500 |
| 2015-04-07 | 576 | 576 | 574 | 574 | 1,000 | 499.13 |
| 2015-04-06 | 576 | 576 | 572 | 575 | 1,500 | 500 |
| 2015-04-03 | 577 | 579 | 576 | 577 | 2,100 | 501.74 |
| 2015-04-02 | 578 | 582 | 577 | 577 | 1,900 | 501.74 |
| 2015-04-01 | 586 | 586 | 576 | 578 | 1,900 | 502.61 |
| 2015-03-31 | 591 | 591 | 586 | 586 | 1,900 | 509.57 |
| 2015-03-30 | 600 | 600 | 590 | 593 | 3,600 | 515.65 |
| 2015-03-27 | 605 | 611 | 601 | 601 | 17,400 | 522.61 |
| 2015-03-26 | 650 | 651 | 646 | 650 | 5,000 | 565.22 |
| 2015-03-25 | 648 | 652 | 647 | 652 | 9,400 | 566.96 |
| 2015-03-24 | 640 | 648 | 637 | 641 | 7,000 | 557.39 |
| 2015-03-23 | 631 | 636 | 631 | 636 | 5,500 | 553.04 |
| 2015-03-20 | 625 | 630 | 625 | 630 | 2,900 | 547.83 |
| 2015-03-19 | 620 | 625 | 620 | 625 | 1,900 | 543.48 |
| 2015-03-18 | 622 | 625 | 620 | 625 | 2,200 | 543.48 |
| 2015-03-17 | 622 | 625 | 622 | 622 | 2,300 | 540.87 |
| 2015-03-16 | 618 | 624 | 615 | 622 | 6,800 | 540.87 |
| 2015-03-13 | 621 | 624 | 618 | 622 | 3,000 | 540.87 |
| 2015-03-12 | 619 | 623 | 619 | 621 | 3,400 | 540 |
| 2015-03-11 | 613 | 619 | 613 | 619 | 1,800 | 538.26 |
| 2015-03-10 | 613 | 620 | 612 | 612 | 2,300 | 532.17 |
| 2015-03-09 | 610 | 613 | 609 | 613 | 1,800 | 533.04 |
| 2015-03-06 | 619 | 620 | 607 | 611 | 3,200 | 531.30 |
| 2015-03-05 | 612 | 614 | 612 | 614 | 1,100 | 533.91 |
| 2015-03-04 | 612 | 618 | 609 | 612 | 2,000 | 532.17 |
| 2015-03-03 | 623 | 624 | 615 | 615 | 3,600 | 534.78 |
| 2015-03-02 | 610 | 615 | 607 | 615 | 4,800 | 534.78 |
| 2015-02-27 | 601 | 608 | 601 | 608 | 1,600 | 528.70 |
| 2015-02-26 | 600 | 608 | 600 | 606 | 1,700 | 526.96 |
| 2015-02-25 | 594 | 600 | 593 | 600 | 9,600 | 521.74 |
| 2015-02-24 | 591 | 595 | 580 | 595 | 10,500 | 517.39 |
| 2015-02-23 | 594 | 594 | 591 | 591 | 3,200 | 513.91 |
| 2015-02-20 | 590 | 590 | 587 | 589 | 4,900 | 512.17 |
| 2015-02-19 | 590 | 590 | 589 | 589 | 1,200 | 512.17 |
| 2015-02-18 | 591 | 591 | 587 | 588 | 3,800 | 511.30 |
| 2015-02-17 | 591 | 591 | 589 | 591 | 2,300 | 513.91 |
| 2015-02-16 | 590 | 594 | 590 | 591 | 3,100 | 513.91 |
| 2015-02-13 | 590 | 590 | 588 | 589 | 2,500 | 512.17 |
| 2015-02-12 | 590 | 590 | 587 | 590 | 1,900 | 513.04 |
| 2015-02-10 | 590 | 590 | 587 | 590 | 1,900 | 513.04 |
| 2015-02-09 | 593 | 593 | 589 | 590 | 3,800 | 513.04 |
| 2015-02-06 | 608 | 608 | 586 | 591 | 25,100 | 513.91 |
| 2015-02-05 | 607 | 609 | 607 | 609 | 200 | 529.57 |
| 2015-02-04 | 607 | 610 | 607 | 609 | 500 | 529.57 |
| 2015-02-03 | 609 | 609 | 606 | 606 | 900 | 526.96 |
| 2015-02-02 | 606 | 618 | 606 | 608 | 3,200 | 528.70 |
| 2015-01-30 | 610 | 610 | 609 | 610 | 900 | 530.44 |
| 2015-01-29 | 608 | 610 | 606 | 610 | 1,700 | 530.44 |
| 2015-01-28 | 609 | 610 | 606 | 608 | 3,100 | 528.70 |
| 2015-01-27 | 610 | 610 | 605 | 609 | 1,500 | 529.57 |
| 2015-01-26 | 600 | 609 | 600 | 609 | 700 | 529.57 |
| 2015-01-23 | 609 | 609 | 598 | 599 | 5,900 | 520.87 |
| 2015-01-22 | 604 | 610 | 598 | 607 | 5,900 | 527.83 |
| 2015-01-21 | 610 | 610 | 601 | 603 | 2,300 | 524.35 |
| 2015-01-20 | 619 | 619 | 610 | 610 | 1,200 | 530.44 |
| 2015-01-19 | 621 | 621 | 595 | 613 | 5,500 | 533.04 |
| 2015-01-16 | 618 | 618 | 610 | 617 | 2,100 | 536.52 |
| 2015-01-15 | 615 | 619 | 615 | 618 | 1,300 | 537.39 |
| 2015-01-14 | 613 | 619 | 613 | 619 | 1,200 | 538.26 |
| 2015-01-13 | 613 | 623 | 613 | 613 | 4,200 | 533.04 |
| 2015-01-09 | 619 | 619 | 612 | 612 | 900 | 532.17 |
| 2015-01-08 | 609 | 619 | 609 | 619 | 1,600 | 538.26 |
| 2015-01-07 | 611 | 611 | 608 | 608 | 900 | 528.70 |
| 2015-01-06 | 609 | 612 | 609 | 611 | 2,500 | 531.30 |
| 2015-01-05 | 604 | 609 | 604 | 609 | 2,100 | 529.57 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
