3224 (株)ゼネラル・オイスター 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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,454 | 2,570 | 2,454 | 2,570 | 9,300 | 2,570 |
| 2015-12-29 | 2,400 | 2,450 | 2,399 | 2,447 | 3,800 | 2,447 |
| 2015-12-28 | 2,362 | 2,419 | 2,362 | 2,386 | 5,300 | 2,386 |
| 2015-12-25 | 2,389 | 2,390 | 2,350 | 2,362 | 18,000 | 2,362 |
| 2015-12-24 | 2,473 | 2,490 | 2,420 | 2,426 | 8,000 | 2,426 |
| 2015-12-22 | 2,515 | 2,517 | 2,475 | 2,486 | 4,000 | 2,486 |
| 2015-12-21 | 2,398 | 2,546 | 2,398 | 2,490 | 8,400 | 2,490 |
| 2015-12-18 | 2,386 | 2,486 | 2,386 | 2,430 | 6,700 | 2,430 |
| 2015-12-17 | 2,400 | 2,400 | 2,370 | 2,395 | 11,200 | 2,395 |
| 2015-12-16 | 2,404 | 2,424 | 2,370 | 2,370 | 19,500 | 2,370 |
| 2015-12-15 | 2,565 | 2,593 | 2,450 | 2,450 | 24,400 | 2,450 |
| 2015-12-14 | 2,600 | 2,600 | 2,476 | 2,490 | 11,100 | 2,490 |
| 2015-12-11 | 2,650 | 2,652 | 2,603 | 2,605 | 11,000 | 2,605 |
| 2015-12-10 | 2,720 | 2,720 | 2,655 | 2,670 | 5,200 | 2,670 |
| 2015-12-09 | 2,749 | 2,749 | 2,707 | 2,712 | 4,500 | 2,712 |
| 2015-12-08 | 2,726 | 2,759 | 2,705 | 2,759 | 7,400 | 2,759 |
| 2015-12-07 | 2,725 | 2,740 | 2,716 | 2,740 | 2,500 | 2,740 |
| 2015-12-04 | 2,722 | 2,722 | 2,697 | 2,703 | 5,100 | 2,703 |
| 2015-12-03 | 2,743 | 2,760 | 2,735 | 2,735 | 1,800 | 2,735 |
| 2015-12-02 | 2,790 | 2,809 | 2,743 | 2,743 | 8,500 | 2,743 |
| 2015-12-01 | 2,702 | 2,829 | 2,700 | 2,775 | 12,400 | 2,775 |
| 2015-11-30 | 2,603 | 2,699 | 2,603 | 2,675 | 4,200 | 2,675 |
| 2015-11-27 | 2,680 | 2,680 | 2,601 | 2,639 | 12,400 | 2,639 |
| 2015-11-26 | 2,709 | 2,717 | 2,687 | 2,697 | 7,300 | 2,697 |
| 2015-11-25 | 2,779 | 2,779 | 2,730 | 2,748 | 8,400 | 2,748 |
| 2015-11-24 | 2,760 | 2,774 | 2,726 | 2,729 | 8,800 | 2,729 |
| 2015-11-20 | 2,715 | 2,744 | 2,650 | 2,710 | 11,600 | 2,710 |
| 2015-11-19 | 2,826 | 2,945 | 2,685 | 2,685 | 27,900 | 2,685 |
| 2015-11-18 | 3,350 | 3,430 | 2,770 | 2,826 | 94,000 | 2,826 |
| 2015-11-17 | 2,641 | 3,085 | 2,641 | 3,085 | 61,900 | 3,085 |
| 2015-11-16 | 2,370 | 2,620 | 2,370 | 2,585 | 24,200 | 2,585 |
| 2015-11-13 | 2,323 | 2,378 | 2,308 | 2,370 | 7,300 | 2,370 |
| 2015-11-12 | 2,345 | 2,359 | 2,320 | 2,335 | 8,100 | 2,335 |
| 2015-11-11 | 2,312 | 2,347 | 2,312 | 2,347 | 3,400 | 2,347 |
| 2015-11-10 | 2,312 | 2,347 | 2,305 | 2,312 | 4,400 | 2,312 |
| 2015-11-09 | 2,320 | 2,345 | 2,312 | 2,322 | 5,300 | 2,322 |
| 2015-11-06 | 2,361 | 2,363 | 2,311 | 2,311 | 5,600 | 2,311 |
| 2015-11-05 | 2,369 | 2,375 | 2,351 | 2,372 | 4,300 | 2,372 |
| 2015-11-04 | 2,400 | 2,400 | 2,347 | 2,374 | 4,000 | 2,374 |
| 2015-11-02 | 2,365 | 2,400 | 2,365 | 2,399 | 4,200 | 2,399 |
| 2015-10-30 | 2,410 | 2,410 | 2,381 | 2,381 | 2,100 | 2,381 |
| 2015-10-29 | 2,378 | 2,443 | 2,375 | 2,410 | 4,700 | 2,410 |
| 2015-10-28 | 2,370 | 2,387 | 2,370 | 2,381 | 5,500 | 2,381 |
| 2015-10-27 | 2,442 | 2,444 | 2,408 | 2,410 | 5,800 | 2,410 |
| 2015-10-26 | 2,350 | 2,445 | 2,350 | 2,424 | 8,300 | 2,424 |
| 2015-10-23 | 2,300 | 2,326 | 2,280 | 2,314 | 9,700 | 2,314 |
| 2015-10-22 | 2,351 | 2,352 | 2,277 | 2,300 | 18,800 | 2,300 |
| 2015-10-21 | 2,390 | 2,400 | 2,348 | 2,348 | 12,500 | 2,348 |
| 2015-10-20 | 2,425 | 2,449 | 2,410 | 2,411 | 5,300 | 2,411 |
| 2015-10-19 | 2,442 | 2,450 | 2,421 | 2,429 | 7,900 | 2,429 |
| 2015-10-16 | 2,420 | 2,500 | 2,420 | 2,490 | 8,700 | 2,490 |
| 2015-10-15 | 2,510 | 2,510 | 2,435 | 2,435 | 15,800 | 2,435 |
| 2015-10-14 | 2,502 | 2,526 | 2,502 | 2,516 | 5,600 | 2,516 |
| 2015-10-13 | 2,601 | 2,601 | 2,503 | 2,504 | 10,400 | 2,504 |
| 2015-10-09 | 2,683 | 2,685 | 2,592 | 2,604 | 9,500 | 2,604 |
| 2015-10-08 | 2,661 | 2,705 | 2,661 | 2,683 | 4,100 | 2,683 |
| 2015-10-07 | 2,621 | 2,676 | 2,621 | 2,662 | 5,300 | 2,662 |
| 2015-10-06 | 2,600 | 2,650 | 2,600 | 2,603 | 5,100 | 2,603 |
| 2015-10-05 | 2,542 | 2,599 | 2,542 | 2,570 | 2,700 | 2,570 |
| 2015-10-02 | 2,525 | 2,600 | 2,523 | 2,542 | 4,900 | 2,542 |
| 2015-10-01 | 2,588 | 2,648 | 2,525 | 2,545 | 8,900 | 2,545 |
| 2015-09-30 | 2,538 | 2,623 | 2,538 | 2,603 | 9,200 | 2,603 |
| 2015-09-29 | 2,699 | 2,699 | 2,515 | 2,588 | 4,700 | 2,588 |
| 2015-09-28 | 2,710 | 2,734 | 2,660 | 2,699 | 9,800 | 2,699 |
| 2015-09-25 | 2,869 | 2,869 | 2,723 | 2,760 | 19,900 | 2,760 |
| 2015-09-24 | 2,919 | 2,945 | 2,825 | 2,830 | 12,600 | 2,830 |
| 2015-09-18 | 2,965 | 2,965 | 2,920 | 2,943 | 4,100 | 2,943 |
| 2015-09-17 | 2,930 | 2,965 | 2,911 | 2,965 | 2,500 | 2,965 |
| 2015-09-16 | 2,930 | 2,994 | 2,914 | 2,914 | 4,100 | 2,914 |
| 2015-09-15 | 2,965 | 3,015 | 2,915 | 2,930 | 4,600 | 2,930 |
| 2015-09-14 | 3,095 | 3,095 | 2,953 | 2,960 | 4,400 | 2,960 |
| 2015-09-11 | 2,916 | 3,025 | 2,916 | 3,025 | 3,600 | 3,025 |
| 2015-09-10 | 2,994 | 2,994 | 2,890 | 2,966 | 7,800 | 2,966 |
| 2015-09-09 | 2,925 | 3,020 | 2,860 | 3,020 | 9,400 | 3,020 |
| 2015-09-08 | 2,950 | 3,000 | 2,800 | 2,800 | 12,000 | 2,800 |
| 2015-09-07 | 2,820 | 2,989 | 2,815 | 2,890 | 14,700 | 2,890 |
| 2015-09-04 | 3,025 | 3,090 | 2,906 | 3,040 | 8,300 | 3,040 |
| 2015-09-03 | 3,020 | 3,135 | 3,020 | 3,055 | 5,200 | 3,055 |
| 2015-09-02 | 2,993 | 3,080 | 2,910 | 3,005 | 15,200 | 3,005 |
| 2015-09-01 | 3,245 | 3,255 | 2,846 | 2,993 | 21,000 | 2,993 |
| 2015-08-31 | 3,255 | 3,340 | 3,255 | 3,315 | 4,100 | 3,315 |
| 2015-08-28 | 3,210 | 3,315 | 3,200 | 3,260 | 7,300 | 3,260 |
| 2015-08-27 | 3,225 | 3,345 | 3,135 | 3,195 | 15,000 | 3,195 |
| 2015-08-26 | 2,840 | 3,100 | 2,840 | 3,060 | 15,200 | 3,060 |
| 2015-08-25 | 2,800 | 3,150 | 2,651 | 2,840 | 40,000 | 2,840 |
| 2015-08-24 | 3,070 | 3,185 | 2,943 | 2,943 | 41,800 | 2,943 |
| 2015-08-21 | 3,470 | 3,550 | 3,280 | 3,280 | 24,000 | 3,280 |
| 2015-08-20 | 3,495 | 3,575 | 3,490 | 3,535 | 7,300 | 3,535 |
| 2015-08-19 | 3,565 | 3,595 | 3,470 | 3,530 | 14,500 | 3,530 |
| 2015-08-18 | 3,540 | 3,620 | 3,530 | 3,605 | 8,000 | 3,605 |
| 2015-08-17 | 3,400 | 3,720 | 3,400 | 3,510 | 25,700 | 3,510 |
| 2015-08-14 | 3,640 | 3,660 | 3,335 | 3,400 | 29,400 | 3,400 |
| 2015-08-13 | 3,625 | 3,675 | 3,580 | 3,640 | 11,800 | 3,640 |
| 2015-08-12 | 3,735 | 3,785 | 3,655 | 3,690 | 7,400 | 3,690 |
| 2015-08-11 | 3,750 | 3,835 | 3,685 | 3,785 | 7,700 | 3,785 |
| 2015-08-10 | 3,650 | 3,745 | 3,610 | 3,715 | 9,600 | 3,715 |
| 2015-08-07 | 3,735 | 3,745 | 3,515 | 3,665 | 31,300 | 3,665 |
| 2015-08-06 | 3,860 | 4,035 | 3,795 | 3,795 | 51,300 | 3,795 |
| 2015-08-05 | 3,795 | 3,850 | 3,715 | 3,840 | 18,000 | 3,840 |
| 2015-08-04 | 3,700 | 3,800 | 3,645 | 3,740 | 16,900 | 3,740 |
| 2015-08-03 | 3,770 | 3,840 | 3,620 | 3,710 | 20,200 | 3,710 |
| 2015-07-31 | 3,805 | 3,905 | 3,680 | 3,710 | 39,100 | 3,710 |
| 2015-07-30 | 3,520 | 4,090 | 3,515 | 3,710 | 129,800 | 3,710 |
| 2015-07-29 | 3,450 | 3,525 | 3,430 | 3,505 | 11,200 | 3,505 |
| 2015-07-28 | 3,395 | 3,435 | 3,365 | 3,425 | 6,900 | 3,425 |
| 2015-07-27 | 3,500 | 3,500 | 3,390 | 3,445 | 8,900 | 3,445 |
| 2015-07-24 | 3,415 | 3,445 | 3,370 | 3,390 | 7,100 | 3,390 |
| 2015-07-23 | 3,485 | 3,485 | 3,430 | 3,435 | 3,900 | 3,435 |
| 2015-07-22 | 3,505 | 3,505 | 3,415 | 3,445 | 6,400 | 3,445 |
| 2015-07-21 | 3,515 | 3,555 | 3,480 | 3,505 | 9,900 | 3,505 |
| 2015-07-17 | 3,420 | 3,510 | 3,415 | 3,485 | 16,300 | 3,485 |
| 2015-07-16 | 3,460 | 3,460 | 3,335 | 3,400 | 9,900 | 3,400 |
| 2015-07-15 | 3,540 | 3,540 | 3,405 | 3,455 | 5,600 | 3,455 |
| 2015-07-14 | 3,450 | 3,545 | 3,380 | 3,540 | 19,100 | 3,540 |
| 2015-07-13 | 3,255 | 3,380 | 3,250 | 3,380 | 8,800 | 3,380 |
| 2015-07-10 | 3,230 | 3,340 | 3,230 | 3,245 | 13,000 | 3,245 |
| 2015-07-09 | 3,200 | 3,310 | 2,980 | 3,230 | 45,400 | 3,230 |
| 2015-07-08 | 3,530 | 3,535 | 3,270 | 3,310 | 31,200 | 3,310 |
| 2015-07-07 | 3,310 | 3,535 | 3,310 | 3,535 | 26,200 | 3,535 |
| 2015-07-06 | 3,270 | 3,400 | 3,245 | 3,265 | 19,600 | 3,265 |
| 2015-07-03 | 3,410 | 3,445 | 3,270 | 3,330 | 41,800 | 3,330 |
| 2015-07-02 | 3,245 | 3,295 | 3,210 | 3,215 | 6,900 | 3,215 |
| 2015-07-01 | 3,210 | 3,300 | 3,210 | 3,225 | 5,300 | 3,225 |
| 2015-06-30 | 3,180 | 3,245 | 3,180 | 3,210 | 5,700 | 3,210 |
| 2015-06-29 | 3,205 | 3,285 | 3,155 | 3,210 | 11,700 | 3,210 |
| 2015-06-26 | 3,395 | 3,395 | 3,305 | 3,345 | 9,100 | 3,345 |
| 2015-06-25 | 3,390 | 3,390 | 3,275 | 3,330 | 13,800 | 3,330 |
| 2015-06-24 | 3,300 | 3,305 | 3,210 | 3,215 | 8,500 | 3,215 |
| 2015-06-23 | 3,350 | 3,390 | 3,260 | 3,260 | 11,200 | 3,260 |
| 2015-06-22 | 3,190 | 3,330 | 3,160 | 3,300 | 16,300 | 3,300 |
| 2015-06-19 | 3,200 | 3,215 | 3,170 | 3,190 | 5,800 | 3,190 |
| 2015-06-18 | 3,200 | 3,280 | 3,160 | 3,215 | 11,000 | 3,215 |
| 2015-06-17 | 3,210 | 3,265 | 3,180 | 3,230 | 5,800 | 3,230 |
| 2015-06-16 | 3,265 | 3,265 | 3,205 | 3,210 | 6,900 | 3,210 |
| 2015-06-15 | 3,305 | 3,370 | 3,210 | 3,270 | 11,500 | 3,270 |
| 2015-06-12 | 3,200 | 3,305 | 3,105 | 3,300 | 17,500 | 3,300 |
| 2015-06-11 | 3,315 | 3,345 | 3,190 | 3,200 | 16,700 | 3,200 |
| 2015-06-10 | 3,310 | 3,430 | 3,245 | 3,245 | 14,100 | 3,245 |
| 2015-06-09 | 3,400 | 3,400 | 3,245 | 3,355 | 27,600 | 3,355 |
| 2015-06-08 | 3,230 | 3,515 | 3,175 | 3,455 | 35,400 | 3,455 |
| 2015-06-05 | 3,270 | 3,270 | 3,075 | 3,140 | 37,700 | 3,140 |
| 2015-06-04 | 3,540 | 3,540 | 3,315 | 3,320 | 33,600 | 3,320 |
| 2015-06-03 | 3,700 | 3,700 | 3,500 | 3,530 | 24,800 | 3,530 |
| 2015-06-02 | 3,780 | 3,780 | 3,630 | 3,640 | 28,700 | 3,640 |
| 2015-06-01 | 3,610 | 3,840 | 3,610 | 3,740 | 46,400 | 3,740 |
| 2015-05-29 | 3,575 | 3,785 | 3,415 | 3,690 | 129,700 | 3,690 |
| 2015-05-28 | 3,885 | 3,955 | 3,465 | 3,580 | 197,900 | 3,580 |
| 2015-05-27 | 2,961 | 3,430 | 2,751 | 3,255 | 171,000 | 3,255 |
| 2015-05-26 | 2,978 | 3,205 | 2,928 | 3,025 | 238,100 | 3,025 |
| 2015-05-25 | 2,678 | 2,928 | 2,628 | 2,928 | 201,700 | 2,928 |
| 2015-05-22 | 2,330 | 2,430 | 2,330 | 2,428 | 26,300 | 2,428 |
| 2015-05-21 | 2,279 | 2,530 | 2,274 | 2,330 | 109,600 | 2,330 |
| 2015-05-20 | 2,271 | 2,272 | 2,171 | 2,220 | 62,700 | 2,220 |
| 2015-05-19 | 2,238 | 2,344 | 2,166 | 2,268 | 177,600 | 2,268 |
| 2015-05-18 | 2,338 | 2,338 | 2,338 | 2,338 | 12,100 | 2,338 |
| 2015-05-15 | 2,991 | 3,020 | 2,800 | 2,838 | 35,200 | 2,838 |
| 2015-05-14 | 3,050 | 3,120 | 2,972 | 2,999 | 21,500 | 2,999 |
| 2015-05-13 | 3,000 | 3,235 | 2,960 | 3,080 | 42,700 | 3,080 |
| 2015-05-12 | 3,060 | 3,060 | 2,912 | 2,930 | 79,300 | 2,930 |
| 2015-05-11 | 3,410 | 3,480 | 3,160 | 3,200 | 73,600 | 3,200 |
| 2015-05-08 | 3,885 | 3,885 | 3,750 | 3,760 | 17,000 | 3,760 |
| 2015-05-07 | 3,685 | 3,875 | 3,620 | 3,770 | 23,800 | 3,770 |
| 2015-05-01 | 3,655 | 3,700 | 3,550 | 3,685 | 45,500 | 3,685 |
| 2015-04-30 | 3,950 | 3,950 | 3,750 | 3,755 | 40,500 | 3,755 |
| 2015-04-28 | 3,965 | 4,095 | 3,830 | 4,000 | 43,500 | 4,000 |
| 2015-04-27 | 4,200 | 4,235 | 3,900 | 4,080 | 46,100 | 4,080 |
| 2015-04-24 | 3,835 | 4,095 | 3,825 | 4,065 | 44,300 | 4,065 |
| 2015-04-23 | 4,375 | 4,400 | 3,880 | 3,905 | 138,400 | 3,905 |
| 2015-04-22 | 3,890 | 3,900 | 3,650 | 3,745 | 69,800 | 3,745 |
| 2015-04-21 | 4,260 | 4,480 | 3,880 | 4,005 | 47,700 | 4,005 |
| 2015-04-20 | 4,300 | 4,305 | 4,000 | 4,270 | 54,100 | 4,270 |
| 2015-04-17 | 4,350 | 4,800 | 4,330 | 4,340 | 81,300 | 4,340 |
| 2015-04-16 | 4,605 | 4,645 | 4,280 | 4,410 | 61,500 | 4,410 |
| 2015-04-15 | 4,485 | 4,875 | 4,255 | 4,530 | 211,100 | 4,530 |
| 2015-04-14 | 3,810 | 4,440 | 3,750 | 4,440 | 248,600 | 4,440 |
| 2015-04-13 | 3,290 | 3,785 | 3,235 | 3,740 | 161,000 | 3,740 |
| 2015-04-10 | 3,110 | 3,230 | 3,010 | 3,220 | 53,200 | 3,220 |
| 2015-04-09 | 3,230 | 3,375 | 3,080 | 3,080 | 71,000 | 3,080 |
| 2015-04-08 | 3,150 | 3,345 | 3,130 | 3,230 | 100,300 | 3,230 |
| 2015-04-07 | 3,115 | 3,550 | 3,010 | 3,105 | 243,500 | 3,105 |
| 2015-04-06 | 3,015 | 3,300 | 2,845 | 3,090 | 262,000 | 3,090 |
| 2015-04-03 | 2,540 | 3,020 | 2,539 | 2,912 | 175,300 | 2,912 |
| 2015-04-02 | 2,605 | 2,670 | 2,496 | 2,540 | 29,800 | 2,540 |
| 2015-04-01 | 2,760 | 2,769 | 2,610 | 2,655 | 39,900 | 2,655 |
| 2015-03-31 | 2,690 | 2,838 | 2,650 | 2,730 | 91,700 | 2,730 |
| 2015-03-30 | 2,615 | 2,918 | 2,468 | 2,710 | 227,500 | 2,710 |
| 2015-03-27 | 2,381 | 2,692 | 2,381 | 2,599 | 281,300 | 2,599 |
| 2015-03-26 | 2,080 | 2,475 | 2,025 | 2,410 | 188,300 | 2,410 |
| 2015-03-25 | 1,970 | 2,310 | 1,926 | 2,118 | 304,600 | 2,118 |
| 2015-03-24 | 1,944 | 1,945 | 1,901 | 1,910 | 40,500 | 1,910 |
| 2015-03-23 | 2,020 | 2,021 | 1,962 | 1,962 | 67,100 | 1,962 |
| 2015-03-20 | 2,050 | 2,060 | 1,930 | 2,019 | 151,400 | 2,019 |
| 2015-03-19 | 2,010 | 2,244 | 1,854 | 1,960 | 1,330,200 | 1,960 |
分割・併合履歴 ： なし
