2440 (株)ぐるなびの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,481	2,543	2,463	2,523	234,300	2,523
2015-12-29	2,500	2,536	2,472	2,496	250,600	2,496
2015-12-28	2,503	2,529	2,434	2,505	203,700	2,505
2015-12-25	2,490	2,560	2,460	2,516	224,600	2,516
2015-12-24	2,572	2,586	2,512	2,517	259,700	2,517
2015-12-22	2,568	2,596	2,541	2,571	497,000	2,571
2015-12-21	2,628	2,634	2,533	2,572	466,200	2,572
2015-12-18	2,637	2,704	2,622	2,650	568,400	2,650
2015-12-17	2,701	2,705	2,611	2,639	578,200	2,639
2015-12-16	2,659	2,698	2,642	2,678	449,200	2,678
2015-12-15	2,603	2,682	2,583	2,592	314,300	2,592
2015-12-14	2,550	2,617	2,550	2,597	201,200	2,597
2015-12-11	2,583	2,662	2,572	2,624	272,700	2,624
2015-12-10	2,616	2,652	2,583	2,596	310,000	2,596
2015-12-09	2,689	2,720	2,622	2,635	365,700	2,635
2015-12-08	2,700	2,772	2,684	2,706	611,200	2,706
2015-12-07	2,650	2,687	2,633	2,675	556,200	2,675
2015-12-04	2,571	2,632	2,541	2,580	549,400	2,580
2015-12-03	2,706	2,720	2,586	2,613	792,000	2,613
2015-12-02	2,661	2,744	2,635	2,740	780,400	2,740
2015-12-01	2,575	2,664	2,534	2,654	1,033,400	2,654
2015-11-30	2,522	2,558	2,472	2,533	425,900	2,533
2015-11-27	2,520	2,608	2,482	2,500	612,000	2,500
2015-11-26	2,480	2,518	2,458	2,503	295,800	2,503
2015-11-25	2,523	2,523	2,453	2,473	343,200	2,473
2015-11-24	2,464	2,536	2,446	2,523	466,300	2,523
2015-11-20	2,380	2,464	2,360	2,464	399,800	2,464
2015-11-19	2,360	2,399	2,342	2,391	237,800	2,391
2015-11-18	2,415	2,415	2,345	2,352	290,200	2,352
2015-11-17	2,369	2,440	2,354	2,395	403,300	2,395
2015-11-16	2,330	2,379	2,320	2,332	213,800	2,332
2015-11-13	2,295	2,390	2,288	2,380	364,300	2,380
2015-11-12	2,298	2,321	2,291	2,304	111,800	2,304
2015-11-11	2,276	2,311	2,271	2,304	160,900	2,304
2015-11-10	2,261	2,326	2,260	2,298	249,100	2,298
2015-11-09	2,310	2,320	2,272	2,284	218,600	2,284
2015-11-06	2,281	2,309	2,267	2,307	164,000	2,307
2015-11-05	2,318	2,334	2,281	2,304	298,600	2,304
2015-11-04	2,288	2,328	2,260	2,307	582,400	2,307
2015-11-02	2,240	2,243	2,195	2,219	330,700	2,219
2015-10-30	2,355	2,355	2,206	2,216	870,000	2,216
2015-10-29	2,358	2,430	2,349	2,381	607,500	2,381
2015-10-28	2,316	2,360	2,302	2,331	208,600	2,331
2015-10-27	2,334	2,360	2,310	2,314	182,100	2,314
2015-10-26	2,308	2,350	2,278	2,325	295,700	2,325
2015-10-23	2,339	2,359	2,293	2,323	405,100	2,323
2015-10-22	2,316	2,340	2,264	2,279	466,100	2,279
2015-10-21	2,258	2,342	2,241	2,335	1,034,300	2,335
2015-10-20	2,168	2,253	2,145	2,228	644,900	2,228
2015-10-19	2,128	2,165	2,123	2,139	179,200	2,139
2015-10-16	2,155	2,177	2,109	2,129	221,500	2,129
2015-10-15	2,105	2,157	2,086	2,149	188,100	2,149
2015-10-14	2,100	2,139	2,080	2,115	217,900	2,115
2015-10-13	2,083	2,159	2,083	2,120	303,100	2,120
2015-10-09	2,070	2,099	2,016	2,085	403,200	2,085
2015-10-08	2,197	2,197	2,040	2,079	958,500	2,079
2015-10-07	2,234	2,255	2,156	2,242	479,500	2,242
2015-10-06	2,234	2,280	2,207	2,266	508,500	2,266
2015-10-05	2,159	2,229	2,121	2,223	413,800	2,223
2015-10-02	2,121	2,203	2,115	2,160	699,200	2,160
2015-10-01	2,000	2,120	1,985	2,100	527,700	2,100
2015-09-30	1,980	2,011	1,953	1,968	385,800	1,968
2015-09-29	1,975	1,975	1,899	1,912	386,900	1,912
2015-09-28	1,919	2,000	1,916	1,989	530,800	1,989
2015-09-25	1,870	1,925	1,850	1,921	340,700	1,921
2015-09-24	1,842	1,887	1,842	1,863	317,800	1,863
2015-09-18	1,815	1,863	1,806	1,846	254,700	1,846
2015-09-17	1,789	1,846	1,766	1,835	263,800	1,835
2015-09-16	1,784	1,800	1,755	1,764	134,100	1,764
2015-09-15	1,812	1,815	1,740	1,758	309,800	1,758
2015-09-14	1,840	1,876	1,803	1,811	177,600	1,811
2015-09-11	1,761	1,857	1,754	1,838	259,300	1,838
2015-09-10	1,769	1,832	1,680	1,801	378,100	1,801
2015-09-09	1,767	1,816	1,745	1,799	280,400	1,799
2015-09-08	1,786	1,810	1,690	1,698	276,200	1,698
2015-09-07	1,750	1,795	1,730	1,776	274,100	1,776
2015-09-04	1,851	1,858	1,746	1,769	341,500	1,769
2015-09-03	1,846	1,900	1,846	1,865	251,700	1,865
2015-09-02	1,806	1,889	1,806	1,832	392,400	1,832
2015-09-01	1,930	1,937	1,850	1,850	378,700	1,850
2015-08-31	1,943	1,957	1,909	1,953	312,400	1,953
2015-08-28	1,992	1,992	1,927	1,942	485,600	1,942
2015-08-27	1,994	2,062	1,935	1,941	646,800	1,941
2015-08-26	1,960	1,966	1,871	1,914	373,600	1,914
2015-08-25	1,885	2,038	1,803	1,909	647,900	1,909
2015-08-24	1,994	2,058	1,919	1,925	564,300	1,925
2015-08-21	2,103	2,150	2,070	2,082	448,300	2,082
2015-08-20	2,081	2,204	2,081	2,193	598,500	2,193
2015-08-19	2,193	2,197	2,075	2,080	504,100	2,080
2015-08-18	2,235	2,239	2,193	2,209	187,700	2,209
2015-08-17	2,162	2,237	2,162	2,225	246,900	2,225
2015-08-14	2,178	2,205	2,150	2,160	234,600	2,160
2015-08-13	2,199	2,216	2,145	2,178	217,500	2,178
2015-08-12	2,240	2,241	2,141	2,184	357,300	2,184
2015-08-11	2,292	2,315	2,234	2,253	333,700	2,253
2015-08-10	2,220	2,299	2,214	2,284	438,600	2,284
2015-08-07	2,240	2,265	2,196	2,214	389,400	2,214
2015-08-06	2,285	2,307	2,181	2,240	538,400	2,240
2015-08-05	2,222	2,356	2,220	2,298	1,346,700	2,298
2015-08-04	2,150	2,264	2,118	2,249	1,583,400	2,249
2015-08-03	2,070	2,155	2,061	2,104	1,619,500	2,104
2015-07-31	1,934	1,991	1,915	1,977	386,600	1,977
2015-07-30	1,937	1,960	1,910	1,910	421,400	1,910
2015-07-29	1,970	1,982	1,923	1,932	270,300	1,932
2015-07-28	1,900	1,964	1,881	1,953	228,100	1,953
2015-07-27	1,990	1,998	1,925	1,937	381,900	1,937
2015-07-24	2,013	2,033	1,985	2,022	522,500	2,022
2015-07-23	2,000	2,041	1,998	2,013	279,700	2,013
2015-07-22	2,029	2,029	1,989	1,998	336,500	1,998
2015-07-21	1,994	2,048	1,994	2,035	359,200	2,035
2015-07-17	1,950	1,975	1,928	1,975	256,500	1,975
2015-07-16	1,956	1,986	1,940	1,944	538,200	1,944
2015-07-15	1,960	2,026	1,960	2,006	402,800	2,006
2015-07-14	1,900	1,972	1,900	1,953	570,500	1,953
2015-07-13	1,850	1,895	1,813	1,863	447,200	1,863
2015-07-10	1,882	1,893	1,831	1,853	425,900	1,853
2015-07-09	1,850	1,900	1,760	1,898	674,000	1,898
2015-07-08	1,970	1,983	1,909	1,915	561,700	1,915
2015-07-07	1,970	1,993	1,953	1,986	249,500	1,986
2015-07-06	1,966	2,004	1,952	1,963	286,300	1,963
2015-07-03	2,024	2,024	1,961	1,975	347,700	1,975
2015-07-02	2,022	2,041	2,007	2,014	265,800	2,014
2015-07-01	1,983	2,015	1,972	1,994	411,200	1,994
2015-06-30	1,960	2,020	1,960	2,016	277,300	2,016
2015-06-29	1,958	2,000	1,950	1,968	293,500	1,968
2015-06-26	2,070	2,083	2,025	2,029	274,200	2,029
2015-06-25	2,027	2,083	2,016	2,073	371,000	2,073
2015-06-24	2,014	2,055	2,004	2,041	513,500	2,041
2015-06-23	2,037	2,040	1,981	1,996	844,700	1,996
2015-06-22	2,089	2,109	2,016	2,052	734,600	2,052
2015-06-19	1,941	2,095	1,940	2,077	1,903,300	2,077
2015-06-18	1,918	1,933	1,900	1,904	524,000	1,904
2015-06-17	1,910	1,938	1,888	1,933	552,200	1,933
2015-06-16	1,928	1,956	1,911	1,911	526,100	1,911
2015-06-15	1,926	1,960	1,920	1,937	641,700	1,937
2015-06-12	1,942	1,944	1,908	1,925	614,400	1,925
2015-06-11	1,981	1,981	1,914	1,927	742,500	1,927
2015-06-10	1,986	1,998	1,963	1,972	223,300	1,972
2015-06-09	2,029	2,047	1,986	1,986	455,000	1,986
2015-06-08	2,049	2,052	2,018	2,029	382,800	2,029
2015-06-05	2,045	2,059	2,026	2,032	221,300	2,032
2015-06-04	2,041	2,074	2,037	2,049	249,600	2,049
2015-06-03	2,077	2,084	2,030	2,038	337,900	2,038
2015-06-02	2,100	2,132	2,066	2,077	420,900	2,077
2015-06-01	2,050	2,125	2,033	2,096	458,400	2,096
2015-05-29	2,071	2,104	2,032	2,076	728,200	2,076
2015-05-28	2,156	2,170	2,100	2,100	749,200	2,100
2015-05-27	2,183	2,190	2,132	2,167	360,100	2,167
2015-05-26	2,210	2,229	2,175	2,210	245,500	2,210
2015-05-25	2,250	2,255	2,200	2,220	505,200	2,220
2015-05-22	2,295	2,296	2,210	2,265	564,000	2,265
2015-05-21	2,281	2,318	2,264	2,288	356,200	2,288
2015-05-20	2,181	2,275	2,180	2,267	449,900	2,267
2015-05-19	2,185	2,199	2,128	2,171	334,900	2,171
2015-05-18	2,190	2,196	2,136	2,177	199,600	2,177
2015-05-15	2,206	2,229	2,172	2,187	319,700	2,187
2015-05-14	2,177	2,229	2,150	2,184	570,500	2,184
2015-05-13	2,099	2,177	2,090	2,152	590,600	2,152
2015-05-12	2,183	2,198	2,051	2,085	1,213,300	2,085
2015-05-11	2,217	2,230	2,153	2,183	569,500	2,183
2015-05-08	2,160	2,240	2,153	2,215	200,100	2,215
2015-05-07	2,246	2,248	2,145	2,170	254,900	2,170
2015-05-01	2,225	2,249	2,209	2,226	140,100	2,226
2015-04-30	2,300	2,300	2,225	2,240	260,700	2,240
2015-04-28	2,287	2,321	2,282	2,307	183,700	2,307
2015-04-27	2,283	2,315	2,283	2,301	162,700	2,301
2015-04-24	2,328	2,335	2,280	2,295	208,900	2,295
2015-04-23	2,326	2,370	2,310	2,325	237,300	2,325
2015-04-22	2,360	2,394	2,315	2,330	279,200	2,330
2015-04-21	2,300	2,346	2,267	2,341	185,000	2,341
2015-04-20	2,252	2,350	2,252	2,290	320,800	2,290
2015-04-17	2,427	2,463	2,303	2,326	755,400	2,326
2015-04-16	2,500	2,507	2,353	2,377	567,000	2,377
2015-04-15	2,530	2,531	2,444	2,488	415,700	2,488
2015-04-14	2,550	2,599	2,484	2,548	618,500	2,548
2015-04-13	2,436	2,564	2,430	2,540	625,700	2,540
2015-04-10	2,375	2,412	2,352	2,403	197,900	2,403
2015-04-09	2,401	2,408	2,366	2,396	274,600	2,396
2015-04-08	2,440	2,463	2,365	2,384	509,900	2,384
2015-04-07	2,402	2,444	2,395	2,425	403,300	2,425
2015-04-06	2,321	2,395	2,311	2,389	250,500	2,389
2015-04-03	2,409	2,445	2,327	2,366	389,600	2,366
2015-04-02	2,412	2,450	2,370	2,390	677,700	2,390
2015-04-01	2,364	2,405	2,322	2,368	622,900	2,368
2015-03-31	2,302	2,390	2,281	2,346	697,400	2,346
2015-03-30	2,231	2,325	2,231	2,277	452,400	2,277
2015-03-27	2,268	2,345	2,208	2,227	567,900	2,227
2015-03-26	2,289	2,325	2,271	2,273	354,400	2,273
2015-03-25	2,324	2,335	2,276	2,292	352,300	2,292
2015-03-24	2,449	2,480	2,281	2,300	972,300	2,300
2015-03-23	2,475	2,547	2,411	2,427	945,600	2,427
2015-03-20	2,600	2,659	2,435	2,460	1,464,700	2,460
2015-03-19	2,399	2,624	2,390	2,620	1,638,700	2,620
2015-03-18	2,199	2,430	2,171	2,418	1,078,000	2,418
2015-03-17	2,148	2,205	2,130	2,185	625,800	2,185
2015-03-16	2,003	2,255	2,003	2,164	1,383,200	2,164
2015-03-13	1,947	1,991	1,905	1,990	874,900	1,990
2015-03-12	1,910	1,945	1,884	1,901	433,800	1,901
2015-03-11	1,910	1,926	1,873	1,880	194,800	1,880
2015-03-10	1,900	1,921	1,883	1,910	375,600	1,910
2015-03-09	1,877	1,938	1,864	1,896	490,300	1,896
2015-03-06	1,821	1,894	1,812	1,879	481,900	1,879
2015-03-05	1,843	1,854	1,820	1,834	319,800	1,834
2015-03-04	1,841	1,856	1,806	1,826	248,400	1,826
2015-03-03	1,823	1,878	1,820	1,858	337,100	1,858
2015-03-02	1,860	1,867	1,817	1,836	264,700	1,836
2015-02-27	1,839	1,879	1,817	1,852	184,000	1,852
2015-02-26	1,843	1,860	1,808	1,859	230,000	1,859
2015-02-25	1,888	1,899	1,854	1,860	198,800	1,860
2015-02-24	1,846	1,893	1,846	1,873	219,600	1,873
2015-02-23	1,891	1,891	1,825	1,841	186,300	1,841
2015-02-20	1,909	1,910	1,852	1,871	218,000	1,871
2015-02-19	1,850	1,918	1,819	1,900	405,500	1,900
2015-02-18	1,794	1,847	1,782	1,844	269,500	1,844
2015-02-17	1,780	1,796	1,758	1,776	138,200	1,776
2015-02-16	1,798	1,798	1,765	1,781	125,200	1,781
2015-02-13	1,812	1,826	1,752	1,771	238,900	1,771
2015-02-12	1,803	1,808	1,764	1,789	192,700	1,789
2015-02-10	1,808	1,820	1,744	1,768	199,800	1,768
2015-02-09	1,829	1,829	1,780	1,791	212,400	1,791
2015-02-06	1,871	1,898	1,787	1,805	285,800	1,805
2015-02-05	1,830	1,895	1,801	1,853	344,100	1,853
2015-02-04	1,818	1,860	1,779	1,823	263,100	1,823
2015-02-03	1,909	1,935	1,803	1,817	257,200	1,817
2015-02-02	1,861	1,923	1,848	1,901	117,100	1,901
2015-01-30	1,880	1,897	1,855	1,893	144,000	1,893
2015-01-29	1,894	1,894	1,865	1,875	99,100	1,875
2015-01-28	1,876	1,897	1,862	1,896	107,600	1,896
2015-01-27	1,881	1,893	1,850	1,887	138,900	1,887
2015-01-26	1,816	1,879	1,809	1,871	232,400	1,871
2015-01-23	1,835	1,858	1,806	1,816	275,500	1,816
2015-01-22	1,872	1,898	1,821	1,835	293,500	1,835
2015-01-21	1,918	1,931	1,866	1,890	290,200	1,890
2015-01-20	1,925	1,958	1,912	1,937	361,300	1,937
2015-01-19	1,910	1,958	1,891	1,951	264,100	1,951
2015-01-16	1,933	1,975	1,873	1,898	385,300	1,898
2015-01-15	1,900	1,967	1,876	1,954	396,300	1,954
2015-01-14	1,920	1,963	1,880	1,923	610,100	1,923
2015-01-13	1,873	1,920	1,837	1,916	437,600	1,916
2015-01-09	1,830	1,907	1,830	1,885	625,500	1,885
2015-01-08	1,760	1,820	1,736	1,808	366,600	1,808
2015-01-07	1,747	1,799	1,722	1,732	314,200	1,732
2015-01-06	1,710	1,789	1,701	1,747	335,800	1,747
2015-01-05	1,690	1,755	1,675	1,737	252,900	1,737

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 [2015年度]

2440 (株)ぐるなびの時系列データ [2015年度]