2440 (株)ぐるなびの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,185	3,190	3,080	3,125	264,800	1,562.50
2013-12-27	3,160	3,195	3,125	3,190	117,300	1,595
2013-12-26	3,245	3,295	3,160	3,180	283,600	1,590
2013-12-25	2,966	3,155	2,956	3,150	417,100	1,575
2013-12-24	2,946	2,989	2,930	2,948	296,000	1,474
2013-12-20	3,000	3,030	2,948	2,991	340,500	1,495.50
2013-12-19	3,035	3,125	3,020	3,055	377,200	1,527.50
2013-12-18	3,100	3,110	2,990	3,005	478,800	1,502.50
2013-12-17	3,245	3,250	3,070	3,135	325,700	1,567.50
2013-12-16	3,265	3,320	3,230	3,250	455,200	1,625
2013-12-13	3,110	3,230	3,105	3,200	284,600	1,600
2013-12-12	3,090	3,180	3,075	3,140	269,200	1,570
2013-12-11	3,270	3,320	3,110	3,125	528,200	1,562.50
2013-12-10	3,200	3,215	3,070	3,180	466,700	1,590
2013-12-09	3,060	3,230	3,060	3,215	612,000	1,607.50
2013-12-06	2,960	3,075	2,940	3,050	860,400	1,525
2013-12-05	2,950	2,965	2,860	2,872	265,100	1,436
2013-12-04	2,814	2,954	2,813	2,928	365,600	1,464
2013-12-03	2,964	3,040	2,855	2,883	674,400	1,441.50
2013-12-02	2,772	3,015	2,730	2,970	1,563,800	1,485
2013-11-29	2,565	2,574	2,451	2,522	183,100	1,261
2013-11-28	2,515	2,590	2,515	2,579	136,100	1,289.50
2013-11-27	2,490	2,580	2,482	2,530	204,500	1,265
2013-11-26	2,460	2,500	2,451	2,498	93,200	1,249
2013-11-25	2,485	2,510	2,445	2,472	123,200	1,236
2013-11-22	2,530	2,540	2,442	2,485	179,700	1,242.50
2013-11-21	2,514	2,550	2,452	2,517	349,000	1,258.50
2013-11-20	2,389	2,488	2,358	2,480	528,200	1,240
2013-11-19	2,211	2,375	2,211	2,362	398,500	1,181
2013-11-18	2,229	2,240	2,201	2,230	68,000	1,115
2013-11-15	2,213	2,229	2,196	2,215	95,600	1,107.50
2013-11-14	2,120	2,208	2,120	2,180	125,700	1,090
2013-11-13	2,200	2,200	2,125	2,148	78,000	1,074
2013-11-12	2,100	2,190	2,081	2,161	68,100	1,080.50
2013-11-11	2,200	2,233	2,116	2,127	109,600	1,063.50
2013-11-08	2,185	2,215	2,171	2,175	72,500	1,087.50
2013-11-07	2,250	2,265	2,201	2,203	109,100	1,101.50
2013-11-06	2,200	2,244	2,178	2,234	207,800	1,117
2013-11-05	2,065	2,185	2,045	2,166	214,100	1,083
2013-11-01	2,085	2,100	2,000	2,070	277,800	1,035
2013-10-31	2,118	2,169	2,101	2,115	134,700	1,057.50
2013-10-30	2,205	2,217	2,105	2,145	173,500	1,072.50
2013-10-29	2,170	2,250	2,143	2,217	138,600	1,108.50
2013-10-28	2,149	2,207	2,130	2,176	207,200	1,088
2013-10-25	2,227	2,227	2,115	2,124	339,500	1,062
2013-10-24	2,320	2,320	2,167	2,249	394,900	1,124.50
2013-10-23	2,315	2,366	2,302	2,316	264,200	1,158
2013-10-22	2,276	2,349	2,253	2,315	246,800	1,157.50
2013-10-21	2,285	2,330	2,241	2,275	297,800	1,137.50
2013-10-18	2,349	2,419	2,200	2,281	502,900	1,140.50
2013-10-17	2,228	2,330	2,220	2,320	429,900	1,160
2013-10-16	2,132	2,245	2,132	2,214	400,200	1,107
2013-10-15	2,109	2,160	2,074	2,131	214,500	1,065.50
2013-10-11	2,126	2,168	2,060	2,107	281,900	1,053.50
2013-10-10	2,200	2,206	2,001	2,116	595,400	1,058
2013-10-09	2,078	2,213	2,034	2,210	533,600	1,105
2013-10-08	1,957	2,090	1,940	2,066	539,800	1,033
2013-10-07	1,955	2,020	1,930	1,987	350,600	993.50
2013-10-04	1,865	1,975	1,800	1,955	389,300	977.50
2013-10-03	1,862	1,930	1,825	1,898	293,100	949
2013-10-02	1,869	1,893	1,803	1,859	259,000	929.50
2013-10-01	1,802	1,920	1,802	1,874	488,000	937
2013-09-30	1,728	1,797	1,722	1,781	296,900	890.50
2013-09-27	1,704	1,730	1,694	1,727	138,200	863.50
2013-09-26	1,625	1,705	1,580	1,698	126,300	849
2013-09-25	1,700	1,700	1,645	1,645	135,200	822.50
2013-09-24	1,680	1,705	1,655	1,694	101,800	847
2013-09-20	1,719	1,722	1,685	1,702	78,800	851
2013-09-19	1,735	1,747	1,693	1,713	158,200	856.50
2013-09-18	1,687	1,732	1,669	1,710	208,400	855
2013-09-17	1,630	1,669	1,565	1,661	176,400	830.50
2013-09-13	1,588	1,610	1,564	1,608	161,900	804
2013-09-12	1,576	1,593	1,557	1,564	107,700	782
2013-09-11	1,567	1,640	1,567	1,599	271,000	799.50
2013-09-10	1,492	1,565	1,490	1,527	237,100	763.50
2013-09-09	1,483	1,510	1,464	1,488	107,900	744
2013-09-06	1,480	1,494	1,470	1,482	141,600	741
2013-09-05	1,491	1,496	1,472	1,479	194,000	739.50
2013-09-04	1,429	1,499	1,422	1,498	363,300	749
2013-09-03	1,350	1,434	1,347	1,431	294,300	715.50
2013-09-02	1,293	1,341	1,276	1,337	214,900	668.50
2013-08-30	1,295	1,295	1,265	1,277	69,900	638.50
2013-08-29	1,298	1,298	1,270	1,284	46,300	642
2013-08-28	1,269	1,302	1,202	1,287	124,500	643.50
2013-08-27	1,300	1,306	1,265	1,272	121,600	636
2013-08-26	1,279	1,307	1,254	1,295	267,900	647.50
2013-08-23	1,255	1,255	1,200	1,224	53,400	612
2013-08-22	1,224	1,279	1,202	1,218	112,100	609
2013-08-21	1,203	1,227	1,200	1,200	35,000	600
2013-08-20	1,226	1,260	1,209	1,216	78,500	608
2013-08-19	1,218	1,224	1,203	1,218	15,600	609
2013-08-16	1,249	1,249	1,212	1,218	21,400	609
2013-08-15	1,275	1,275	1,250	1,257	51,200	628.50
2013-08-14	1,240	1,275	1,229	1,275	109,600	637.50
2013-08-13	1,192	1,238	1,177	1,236	46,500	618
2013-08-12	1,204	1,210	1,188	1,188	37,200	594
2013-08-09	1,207	1,212	1,197	1,203	57,300	601.50
2013-08-08	1,200	1,250	1,200	1,220	80,600	610
2013-08-07	1,250	1,271	1,219	1,225	111,800	612.50
2013-08-06	1,245	1,299	1,224	1,280	243,800	640
2013-08-05	1,200	1,265	1,140	1,251	230,100	625.50
2013-08-02	1,168	1,185	1,121	1,180	108,600	590
2013-08-01	1,075	1,168	1,075	1,168	185,200	584
2013-07-31	1,085	1,085	1,053	1,056	29,300	528
2013-07-30	1,048	1,086	1,035	1,085	47,300	542.50
2013-07-29	1,083	1,083	1,038	1,040	50,100	520
2013-07-26	1,101	1,106	1,080	1,092	28,400	546
2013-07-25	1,138	1,138	1,100	1,101	41,600	550.50
2013-07-24	1,141	1,146	1,125	1,134	47,000	567
2013-07-23	1,169	1,170	1,144	1,150	65,800	575
2013-07-22	1,106	1,131	1,102	1,117	43,100	558.50
2013-07-19	1,160	1,160	1,102	1,116	67,400	558
2013-07-18	1,133	1,160	1,133	1,153	41,400	576.50
2013-07-17	1,185	1,185	1,134	1,138	126,700	569
2013-07-16	1,159	1,179	1,150	1,173	88,300	586.50
2013-07-12	1,145	1,155	1,130	1,145	115,300	572.50
2013-07-11	1,088	1,144	1,081	1,139	116,600	569.50
2013-07-10	1,083	1,092	1,076	1,089	43,500	544.50
2013-07-09	1,054	1,088	1,053	1,083	69,200	541.50
2013-07-08	1,073	1,078	1,052	1,052	52,500	526
2013-07-05	1,076	1,077	1,051	1,055	46,900	527.50
2013-07-04	1,075	1,075	1,051	1,056	27,800	528
2013-07-03	1,065	1,076	1,057	1,066	80,000	533
2013-07-02	1,048	1,075	1,028	1,074	109,100	537
2013-07-01	1,008	1,021	998	1,018	46,000	509
2013-06-28	965	1,002	965	1,001	80,500	500.50
2013-06-27	963	968	922	959	107,200	479.50
2013-06-26	983	1,000	960	966	62,200	483
2013-06-25	998	998	965	992	70,600	496
2013-06-24	996	1,006	984	990	43,200	495
2013-06-21	970	994	962	994	46,000	497
2013-06-20	1,006	1,012	977	977	57,400	488.50
2013-06-19	1,014	1,026	997	1,006	39,200	503
2013-06-18	1,010	1,014	991	999	42,100	499.50
2013-06-17	977	1,015	976	1,007	61,600	503.50
2013-06-14	971	998	962	962	143,600	481
2013-06-13	995	1,009	966	971	99,700	485.50
2013-06-12	1,000	1,031	985	1,023	87,200	511.50
2013-06-11	1,034	1,041	1,005	1,006	113,900	503
2013-06-10	1,050	1,050	1,019	1,029	120,300	514.50
2013-06-07	981	1,001	960	976	165,500	488
2013-06-06	1,046	1,055	996	1,001	108,200	500.50
2013-06-05	1,082	1,105	1,044	1,044	91,600	522
2013-06-04	1,070	1,100	1,041	1,082	96,600	541
2013-06-03	1,101	1,131	1,073	1,076	107,000	538
2013-05-31	1,114	1,131	1,091	1,110	78,100	555
2013-05-30	1,121	1,131	1,082	1,087	127,200	543.50
2013-05-29	1,155	1,197	1,140	1,162	94,300	581
2013-05-28	1,140	1,164	1,130	1,152	59,400	576
2013-05-27	1,132	1,179	1,100	1,146	97,300	573
2013-05-24	1,140	1,184	1,115	1,162	252,300	581
2013-05-23	1,248	1,258	1,150	1,151	174,300	575.50
2013-05-22	1,223	1,268	1,210	1,229	109,600	614.50
2013-05-21	1,260	1,260	1,209	1,216	199,600	608
2013-05-20	1,256	1,288	1,250	1,256	131,600	628
2013-05-17	1,214	1,271	1,192	1,255	160,500	627.50
2013-05-16	1,249	1,262	1,151	1,191	285,000	595.50
2013-05-15	1,333	1,358	1,217	1,243	369,300	621.50
2013-05-14	1,326	1,359	1,301	1,333	368,600	666.50
2013-05-13	1,449	1,449	1,325	1,328	519,700	664
2013-05-10	1,482	1,523	1,440	1,471	122,600	735.50
2013-05-09	1,540	1,540	1,451	1,452	96,400	726
2013-05-08	1,500	1,553	1,491	1,507	159,900	753.50
2013-05-07	1,481	1,500	1,461	1,489	97,000	744.50
2013-05-02	1,420	1,466	1,415	1,460	85,200	730
2013-05-01	1,460	1,479	1,406	1,412	119,700	706
2013-04-30	1,431	1,471	1,417	1,443	112,000	721.50
2013-04-26	1,460	1,482	1,429	1,433	126,300	716.50
2013-04-25	1,480	1,497	1,435	1,490	176,900	745
2013-04-24	1,370	1,480	1,351	1,476	269,100	738
2013-04-23	1,328	1,377	1,322	1,375	111,400	687.50
2013-04-22	1,335	1,340	1,305	1,322	103,300	661
2013-04-19	1,305	1,335	1,301	1,329	148,100	664.50
2013-04-18	1,220	1,312	1,212	1,278	171,800	639
2013-04-17	1,250	1,254	1,218	1,220	84,600	610
2013-04-16	1,205	1,240	1,200	1,231	75,400	615.50
2013-04-15	1,248	1,263	1,225	1,231	55,500	615.50
2013-04-12	1,212	1,280	1,211	1,268	124,200	634
2013-04-11	1,220	1,229	1,201	1,214	48,700	607
2013-04-10	1,217	1,224	1,191	1,200	96,500	600
2013-04-09	1,247	1,263	1,209	1,217	111,500	608.50
2013-04-08	1,284	1,304	1,241	1,252	101,900	626
2013-04-05	1,300	1,308	1,234	1,256	168,900	628
2013-04-04	1,210	1,269	1,185	1,263	162,800	631.50
2013-04-03	1,150	1,219	1,130	1,216	78,800	608
2013-04-02	1,150	1,164	1,100	1,149	90,400	574.50
2013-04-01	1,208	1,226	1,165	1,191	93,100	595.50
2013-03-29	1,189	1,219	1,171	1,207	139,500	603.50
2013-03-28	1,191	1,198	1,166	1,196	114,500	598
2013-03-27	1,178	1,192	1,164	1,188	115,700	594
2013-03-26	1,165	1,181	1,150	1,178	134,700	589
2013-03-25	1,157	1,172	1,152	1,163	171,700	581.50
2013-03-22	1,110	1,115	1,094	1,097	96,900	548.50
2013-03-21	1,069	1,103	1,069	1,102	128,500	551
2013-03-19	1,041	1,065	1,041	1,059	79,200	529.50
2013-03-18	1,050	1,054	1,020	1,024	95,300	512
2013-03-15	1,053	1,070	1,030	1,047	80,400	523.50
2013-03-14	1,050	1,055	1,020	1,041	51,200	520.50
2013-03-13	1,030	1,050	1,030	1,050	110,100	525
2013-03-12	1,023	1,028	1,013	1,025	37,400	512.50
2013-03-11	1,011	1,030	1,010	1,015	51,800	507.50
2013-03-08	1,021	1,029	1,001	1,003	85,800	501.50
2013-03-07	1,029	1,030	1,015	1,016	49,000	508
2013-03-06	1,021	1,022	1,013	1,021	61,400	510.50
2013-03-05	1,020	1,020	1,007	1,017	61,100	508.50
2013-03-04	1,011	1,017	1,007	1,016	62,900	508
2013-03-01	992	1,012	985	1,004	69,200	502
2013-02-28	965	984	958	979	66,200	489.50
2013-02-27	940	960	935	955	60,900	477.50
2013-02-26	939	945	937	939	32,700	469.50
2013-02-25	951	955	939	940	44,900	470
2013-02-22	952	956	932	936	85,800	468
2013-02-21	960	974	951	952	51,300	476
2013-02-20	963	969	955	962	42,000	481
2013-02-19	963	979	952	953	50,300	476.50
2013-02-18	946	973	942	963	55,800	481.50
2013-02-15	969	971	940	943	87,800	471.50
2013-02-14	990	999	969	969	107,500	484.50
2013-02-13	993	994	982	986	59,700	493
2013-02-12	1,020	1,020	993	994	36,100	497
2013-02-08	1,024	1,024	991	992	84,800	496
2013-02-07	1,016	1,025	990	1,024	116,200	512
2013-02-06	1,050	1,057	1,018	1,019	129,000	509.50
2013-02-05	1,005	1,078	1,005	1,052	171,100	526
2013-02-04	980	1,012	980	1,004	205,500	502
2013-02-01	1,024	1,096	1,020	1,080	198,400	540
2013-01-31	995	1,019	989	1,016	68,300	508
2013-01-30	998	998	990	994	36,500	497
2013-01-29	994	1,003	991	993	32,700	496.50
2013-01-28	1,008	1,014	994	994	21,800	497
2013-01-25	1,028	1,028	989	1,002	57,000	501
2013-01-24	987	1,010	987	1,005	24,200	502.50
2013-01-23	1,020	1,020	986	988	55,700	494
2013-01-22	1,028	1,032	1,000	1,032	42,900	516
2013-01-21	1,029	1,035	1,019	1,024	46,300	512
2013-01-18	978	1,030	974	1,019	86,700	509.50
2013-01-17	968	972	950	972	32,200	486
2013-01-16	963	971	956	968	36,600	484
2013-01-15	959	969	932	963	46,200	481.50
2013-01-11	944	948	931	947	49,300	473.50
2013-01-10	922	950	922	944	50,800	472
2013-01-09	917	929	912	924	33,500	462
2013-01-08	905	920	903	917	34,500	458.50
2013-01-07	905	907	900	903	37,000	451.50
2013-01-04	890	903	883	900	50,100	450

分割・併合履歴： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2440 (株)ぐるなび の時系列データ [2013年度]

2440 (株)ぐるなびの時系列データ [2013年度]