1. HOME >
  2. 株価時系列 >
  3. 3157 >
  4. 2011年

3157 ジオリーブグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-283183193153191,300277.39
2011-12-2231832831831810,400276.52
2011-12-213383423383404,300295.65
2011-12-203443443433445,900299.13
2011-12-193333383333381,400293.91
2011-12-163303303273301,800286.96
2011-12-0933433433433416,200290.44
2011-12-083293303293303,300286.96
2011-12-073303303303302,000286.96
2011-12-053303303293292,000286.09
2011-12-023263303263302,300286.96
2011-12-013263263263264,000283.48
2011-11-30325326325326200283.48
2011-11-29319320319320400278.26
2011-11-253333333203208,400278.26
2011-11-243223223113181,700276.52
2011-11-22311318311318500276.52
2011-11-183103103083081,200267.83
2011-11-17310310308308400267.83
2011-11-163123163083082,700267.83
2011-11-15305309305309400268.70
2011-11-14306306306306400266.09
2011-11-11305305305305100265.22
2011-11-103043043043041,400264.35
2011-11-09304305303303800263.48
2011-11-08304304304304200264.35
2011-11-07306306304304800264.35
2011-11-02309309307307200266.96
2011-10-28311311311311300270.44
2011-10-263053093053091,600268.70
2011-10-253253253133139,200272.17
2011-10-243093103053101,700269.57
2011-10-213053063043062,900266.09
2011-10-203153163063061,900266.09
2011-10-183183353153156,500273.91
2011-10-17305305303303500263.48
2011-10-14300302300302400262.61
2011-10-132993002962962,500257.39
2011-10-11287291287288600250.44
2011-10-07282282282282200245.22
2011-10-06282282282282100245.22
2011-10-05282282282282100245.22
2011-10-042802802802801,000243.48
2011-10-03280280280280400243.48
2011-09-302842842802804,000243.48
2011-09-27292292292292200253.91
2011-09-26287287287287200249.57
2011-09-223073072952959,400256.52
2011-09-213003132973131,300272.17
2011-09-202912962902961,100257.39
2011-09-162862872852871,300249.57
2011-09-15286286284284800246.96
2011-09-142902902862861,100248.70
2011-09-132862932832932,100254.78
2011-09-122852902822851,700247.83
2011-09-09287288287288300250.44
2011-09-08299303299303500263.48
2011-09-07287287285285200247.83
2011-09-062872902832832,600246.09
2011-09-05292295292295700256.52
2011-09-022982982982981,300259.13
2011-09-013003013003011,000261.74
2011-08-31304304304304300264.35
2011-08-30303303303303200263.48
2011-08-29303303303303300263.48
2011-08-26305305304304300264.35
2011-08-253043103043109,300269.57
2011-08-243143203103101,900269.57
2011-08-233043113003112,200270.44
2011-08-223083083003001,200260.87
2011-08-193033083003081,300267.83
2011-08-18307308307307500266.96
2011-08-173013072983071,300266.96
2011-08-16304304304304100264.35
2011-08-152943102942972,000258.26
2011-08-122933362933024,500262.61
2011-08-11288288288288700250.44
2011-08-102952952952951,300256.52
2011-08-092922922802853,700247.83
2011-08-08298298295295200256.52
2011-08-052983052983015,600261.74
2011-08-03325325322322400280
2011-08-01330330330330100286.96
2011-07-29346346326326900283.48
2011-07-283523583523551,100308.70
2011-07-27357379346379900329.57
2011-07-26387387358358400311.30
2011-07-253893893893897,300338.26
2011-07-223633753633751,500326.09
2011-07-21360361360360700313.04
2011-07-203483603483602,100313.04
2011-07-19347348347348200302.61
2011-07-153573573463466,400300.87
2011-07-14357358354358800311.30
2011-07-133623653533611,200313.91
2011-07-123603703573701,800321.74
2011-07-113933943923925,100340.87
2011-07-0837539037537519,300326.09
2011-07-073623623583582,900311.30
2011-07-06358361358361800313.91
2011-07-053583583563561,100309.57
2011-07-043683683573631,000315.65
2011-07-01355355341352500306.09
2011-06-303463553463551,900308.70
2011-06-293503553373552,600308.70
2011-06-28348357348357500310.44
2011-06-27340342340342200297.39
2011-06-243403443403448,400299.13
2011-06-233213353213353,700291.30
2011-06-22322323321323900280.87
2011-06-213203243203201,600278.26
2011-06-203153183153152,400273.91
2011-06-17322322320320400278.26
2011-06-163253253173222,900280
2011-06-153213273153271,100284.35
2011-06-143223233133231,000280.87
2011-06-13319319311319800277.39
2011-06-103283283183282,800285.22
2011-06-093293293103282,600285.22
2011-06-083253283213211,400279.13
2011-06-073303303293291,000286.09
2011-06-063263303063291,500286.09
2011-06-033323363303302,100286.96
2011-06-023423423283365,300292.17
2011-06-01340349340344800299.13
2011-05-313343553343552,600308.70
2011-05-303583593403555,200308.70
2011-05-273333503333505,200304.35
2011-05-263353403333409,600295.65
2011-05-2536036034034512,500300
2011-05-243503573473578,700310.44
2011-05-233803813483747,100325.22
2011-05-203883883823879,200336.52
2011-05-1940840838539517,800343.48
2011-05-1840240939640860,600354.78
2011-05-1746147644347611,600413.91
2011-05-164814854654659,500404.35
2011-05-1344749844145726,400397.39
2011-05-124604704474694,000407.83
2011-05-1147347345146013,200400
2011-05-1050050047147312,000411.30
2011-05-0948051048049117,300426.96
2011-05-0648548547248011,100417.39
2011-05-0251953848748749,300423.48
2011-04-2842847841846058,900400
2011-04-2742542540140413,000351.30
2011-04-2643844341042551,900369.57
2011-04-2539245439245480,200394.78
2011-04-223563903563745,200325.22
2011-04-213723723563622,800314.78
2011-04-203763803703757,100326.09
2011-04-1940840835137529,000326.09
2011-04-1833040133040132,600348.70
2011-04-153183283183211,100279.13
2011-04-143173193173191,200277.39
2011-04-13315315309309500268.70
2011-04-12303315303315400273.91
2011-04-113083103013021,300262.61
2011-04-0833233529530011,000260.87
2011-04-073173313123311,100287.83
2011-04-063353583173179,900275.65
2011-04-05334334325325400282.61
2011-04-04322323322323400280.87
2011-04-013113252953073,400266.96
2011-03-313083153053154,500273.91
2011-03-3030432029730710,200266.96
2011-03-293343343203201,400278.26
2011-03-283353403353354,100291.30
2011-03-2531932731932712,700284.35
2011-03-243093203053059,800265.22
2011-03-232773062773062,800266.09
2011-03-222762802742752,200239.13
2011-03-18276276276276100240
2011-03-17230239230239200207.83
2011-03-162302302302301,000200
2011-03-15256256240240200208.70
2011-03-1420627620624814,900215.65
2011-03-11293293285285200247.83
2011-03-10277293277293200254.78
2011-03-07285293285293700254.78
2011-03-032942942902902,300252.17
2011-03-02298298295295200256.52
2011-03-01293298292298500259.13
2011-02-252982982982989,300259.13
2011-02-24294294293293500254.78
2011-02-232942942902941,200255.65
2011-02-223003002962981,500259.13
2011-02-21300300300300100260.87
2011-02-18300300300300100260.87
2011-02-17293295293294500255.65
2011-02-1631031028430011,500260.87
2011-02-15311311311311500270.44
2011-02-14309312309312600271.30
2011-02-10310310310310200269.57
2011-02-09311311310310500269.57
2011-02-08310318306318700276.52
2011-02-04304309304309200268.70
2011-02-03292304292304600264.35
2011-02-02295295291292500253.91
2011-02-012903022903021,900262.61
2011-01-31294294294294200255.65
2011-01-283083182923183,700276.52
2011-01-273233233123191,200277.39
2011-01-263463463133135,900272.17
2011-01-2532433831233811,000293.91
2011-01-243203203003096,800268.70
2011-01-212903102903096,000268.70
2011-01-202702702702702,800234.78
2011-01-192612672612675,100232.17
2011-01-182612672612612,700226.96
2011-01-172332522332524,600219.13
2011-01-142492492482482,300215.65
2011-01-132492502492493,000216.52
2011-01-122352482352481,100215.65
2011-01-112302302302302,000200
2011-01-07230230228228600198.26
2011-01-0623423522622612,000196.52
2011-01-05220230220230500200
2011-01-042162222142143,100186.09

分割・併合履歴 ： [2017-09-27]1株→1.15株