3157 ジオリーブグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 180 | 180 | 2,000 | 156.52 |
| 2009-12-28 | 200 | 200 | 200 | 200 | 100 | 173.91 |
| 2009-12-25 | 200 | 200 | 199 | 199 | 15,200 | 173.04 |
| 2009-12-24 | 198 | 199 | 196 | 199 | 1,900 | 173.04 |
| 2009-12-22 | 199 | 199 | 197 | 197 | 1,200 | 171.30 |
| 2009-12-11 | 200 | 200 | 200 | 200 | 100 | 173.91 |
| 2009-12-10 | 201 | 201 | 201 | 201 | 17,800 | 174.78 |
| 2009-12-09 | 193 | 200 | 193 | 200 | 4,500 | 173.91 |
| 2009-12-08 | 201 | 203 | 194 | 194 | 3,500 | 168.70 |
| 2009-12-07 | 197 | 197 | 197 | 197 | 300 | 171.30 |
| 2009-12-04 | 191 | 194 | 187 | 193 | 1,800 | 167.83 |
| 2009-12-03 | 191 | 191 | 187 | 187 | 5,300 | 162.61 |
| 2009-12-02 | 192 | 192 | 192 | 192 | 100 | 166.96 |
| 2009-12-01 | 191 | 191 | 191 | 191 | 200 | 166.09 |
| 2009-11-30 | 200 | 200 | 199 | 199 | 1,000 | 173.04 |
| 2009-11-25 | 230 | 230 | 220 | 220 | 13,500 | 191.30 |
| 2009-11-24 | 220 | 229 | 217 | 229 | 1,900 | 199.13 |
| 2009-11-20 | 217 | 220 | 217 | 217 | 1,100 | 188.70 |
| 2009-11-19 | 222 | 222 | 222 | 222 | 100 | 193.04 |
| 2009-11-18 | 227 | 227 | 224 | 224 | 1,100 | 194.78 |
| 2009-11-16 | 233 | 233 | 230 | 230 | 1,800 | 200 |
| 2009-11-13 | 224 | 224 | 224 | 224 | 1,400 | 194.78 |
| 2009-11-10 | 233 | 233 | 226 | 226 | 1,700 | 196.52 |
| 2009-11-05 | 239 | 239 | 238 | 238 | 1,400 | 206.96 |
| 2009-10-27 | 241 | 241 | 241 | 241 | 100 | 209.57 |
| 2009-10-26 | 246 | 246 | 246 | 246 | 100 | 213.91 |
| 2009-10-23 | 251 | 255 | 251 | 255 | 14,400 | 221.74 |
| 2009-10-22 | 246 | 246 | 246 | 246 | 100 | 213.91 |
| 2009-10-21 | 245 | 246 | 245 | 246 | 400 | 213.91 |
| 2009-10-20 | 245 | 245 | 245 | 245 | 100 | 213.04 |
| 2009-10-19 | 245 | 245 | 245 | 245 | 1,300 | 213.04 |
| 2009-10-15 | 231 | 231 | 231 | 231 | 800 | 200.87 |
| 2009-10-14 | 245 | 245 | 238 | 238 | 1,100 | 206.96 |
| 2009-10-13 | 245 | 245 | 244 | 245 | 4,000 | 213.04 |
| 2009-10-08 | 241 | 241 | 241 | 241 | 1,000 | 209.57 |
| 2009-10-06 | 245 | 246 | 245 | 246 | 300 | 213.91 |
| 2009-10-05 | 246 | 246 | 246 | 246 | 200 | 213.91 |
| 2009-10-02 | 245 | 249 | 245 | 245 | 1,100 | 213.04 |
| 2009-10-01 | 279 | 280 | 255 | 255 | 1,800 | 221.74 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
