1. HOME >
  2. 株価時系列 >
  3. 3157 >
  4. 2012年

3157 ジオリーブグループ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284254304224303,400373.91
2012-12-2740943040843018,700373.91
2012-12-264174174044072,800353.91
2012-12-2541741740140215,300349.57
2012-12-214004003973985,100346.09
2012-12-2039940139140010,600347.83
2012-12-194004003983982,600346.09
2012-12-183944003913918,000340
2012-12-173863883853882,900337.39
2012-12-143933933853851,900334.78
2012-12-133793843793813,500331.30
2012-12-12384384384384500333.91
2012-12-113943953843842,600333.91
2012-12-103893973813979,200345.22
2012-12-073813813713772,700327.83
2012-12-063853853813831,400333.04
2012-12-053833853803853,900334.78
2012-12-04378380378380200330.44
2012-12-033803813783801,000330.44
2012-11-303783783773771,000327.83
2012-11-29380380380380100330.44
2012-11-28381381379379300329.57
2012-11-273833833773801,400330.44
2012-11-223903903863867,100335.65
2012-11-21385385385385700334.78
2012-11-203763803743803,600330.44
2012-11-193733803733793,300329.57
2012-11-163703713703701,000321.74
2012-11-15365371365370600321.74
2012-11-143643643593641,500316.52
2012-11-123673673633633,800315.65
2012-11-08373373367371500322.61
2012-11-073823823713712,500322.61
2012-11-063723823723822,600332.17
2012-11-05375378375377800327.83
2012-11-023573753553752,400326.09
2012-11-013593593593591,000312.17
2012-10-31361364360364300316.52
2012-10-29362362362362100314.78
2012-10-253623653623659,100317.39
2012-10-243663743653742,200325.22
2012-10-233643673603671,400319.13
2012-10-223653653573641,600316.52
2012-10-193633643603611,400313.91
2012-10-18364365364365200317.39
2012-10-173603633603631,100315.65
2012-10-16361361360360600313.04
2012-10-15356356356356300309.57
2012-10-11350358350358700311.30
2012-10-10351351351351400305.22
2012-10-09357357356357300310.44
2012-10-05355355355355100308.70
2012-10-043473503463501,100304.35
2012-10-033563563383445,800299.13
2012-10-023693693523602,600313.04
2012-10-01369369369369200320.87
2012-09-283793793673681,000320
2012-09-27375375370370300321.74
2012-09-26370377370377600327.83
2012-09-253803803753809,400330.44
2012-09-243833883823872,400336.52
2012-09-21375377375376900326.96
2012-09-203823833713763,000326.96
2012-09-1937538837238314,500333.04
2012-09-184134133913934,000341.74
2012-09-143944003923945,200342.61
2012-09-133803803723782,000328.70
2012-09-12380380378378400328.70
2012-09-11375375375375100326.09
2012-09-10380380380380200330.44
2012-09-07384384371375800326.09
2012-09-06375379370379700329.57
2012-09-05373373370370500321.74
2012-09-043613733613734,100324.35
2012-09-0339739735635915,100312.17
2012-08-313823963823961,200344.35
2012-08-30397397390395600343.48
2012-08-294004003973972,200345.22
2012-08-28401401400400400347.83
2012-08-274144144004005,000347.83
2012-08-244154154104157,800360.87
2012-08-233814003814008,600347.83
2012-08-223803803713791,700329.57
2012-08-17378378378378100328.70
2012-08-163583653583651,300317.39
2012-08-153713713603601,700313.04
2012-08-143773783613611,400313.91
2012-08-083763843613843,000333.91
2012-08-07376376376376200326.96
2012-08-063753753753751,000326.09
2012-08-03372372371371300322.61
2012-08-02366369366369400320.87
2012-08-013703703473521,800306.09
2012-07-31370370370370200321.74
2012-07-30370370370370200321.74
2012-07-27372372372372100323.48
2012-07-26373373371372700323.48
2012-07-2537237237137118,600322.61
2012-07-243563563533552,500308.70
2012-07-23355355355355500308.70
2012-07-20354355354355200308.70
2012-07-193553563383435,000298.26
2012-07-183523553513551,100308.70
2012-07-173563603563571,500310.44
2012-07-133653653503552,500308.70
2012-07-12362363361363500315.65
2012-07-113603603603601,400313.04
2012-07-103603603573607,400313.04
2012-07-093683683633651,900317.39
2012-07-063673693653662,400318.26
2012-07-053643653633651,000317.39
2012-07-04360361360361700313.91
2012-07-03359360358358300311.30
2012-07-023503603503601,200313.04
2012-06-293503503463461,300300.87
2012-06-28334335334335500291.30
2012-06-27329329329329100286.09
2012-06-253243293193299,900286.09
2012-06-223333333283283,200285.22
2012-06-213383383303324,700288.70
2012-06-20333333333333500289.57
2012-06-19327327325325200282.61
2012-06-18324325324325400282.61
2012-06-15317317317317100275.65
2012-06-14322325312325500282.61
2012-06-13315315315315100273.91
2012-06-12310310310310300269.57
2012-06-113113123033104,400269.57
2012-06-08306306306306200266.09
2012-06-043203203003049,800264.35
2012-06-01330336330336500292.17
2012-05-31331331331331100287.83
2012-05-30332333332333200289.57
2012-05-253333333283339,100289.57
2012-05-243413443323325,300288.70
2012-05-233343413333411,800296.52
2012-05-223473473333333,200289.57
2012-05-213313393313311,200287.83
2012-05-18326326326326100283.48
2012-05-17330331330331200287.83
2012-05-153373453263324,000288.70
2012-05-143513563413414,600296.52
2012-05-113583583513513,400305.22
2012-05-10360360359359200312.17
2012-05-093683683603602,400313.04
2012-05-083683713683681,300320
2012-05-073943943683704,000321.74
2012-05-023853863533789,400328.70
2012-05-013633633513511,600305.22
2012-04-27375375375375200326.09
2012-04-253783783773778,000327.83
2012-04-243693693553601,500313.04
2012-04-233603613553551,200308.70
2012-04-203523583523581,500311.30
2012-04-193553553523521,500306.09
2012-04-183533543533541,500307.83
2012-04-173463503463503,600304.35
2012-04-16343343343343600298.26
2012-04-13345345345345200300
2012-04-12330338330338600293.91
2012-04-11327327327327200284.35
2012-04-05338338338338400293.91
2012-04-033503503423423,800297.39
2012-04-023533603533533,200306.96
2012-03-303533573533532,000306.96
2012-03-29370370349369300320.87
2012-03-283683793683701,000321.74
2012-03-27350350348348300302.61
2012-03-263743743493542,700307.83
2012-03-234004003633637,900315.65
2012-03-223903903803811,500331.30
2012-03-213653803653751,700326.09
2012-03-193483593483495,600303.48
2012-03-16344344344344100299.13
2012-03-15340340330330400286.96
2012-03-143403453343342,000290.44
2012-03-13333333333333100289.57
2012-03-12330330326326600283.48
2012-03-07325326325326400283.48
2012-03-06323323320320800278.26
2012-03-02323323323323200280.87
2012-03-01328335328335300291.30
2012-02-29333333328328600285.22
2012-02-27340340333333700289.57
2012-02-243433433403408,600295.65
2012-02-233403403373371,300293.04
2012-02-223363383363381,500293.91
2012-02-213323343323331,300289.57
2012-02-203333373313311,600287.83
2012-02-17330333330332500288.70
2012-02-16332332332332100288.70
2012-02-14324329324329800286.09
2012-02-133223223223222,100280
2012-02-10331331323331900287.83
2012-02-09340340322325800282.61
2012-02-08340340340340100295.65
2012-02-073353383303304,600286.96
2012-02-063263453263452,600300
2012-02-03322322322322400280
2012-02-02320322320322500280
2012-02-01325329325329400286.09
2012-01-31317326317326200283.48
2012-01-30319319319319100277.39
2012-01-26327327319319700277.39
2012-01-253303303223228,600280
2012-01-24332333331333800289.57
2012-01-233303323283302,300286.96
2012-01-20324327323327500284.35
2012-01-19324324324324200281.74
2012-01-18316316316316100274.78
2012-01-173233233163161,300274.78
2012-01-133133203133202,700278.26
2012-01-12320320320320400278.26
2012-01-113103113103115,000270.44
2012-01-10318318318318200276.52
2012-01-06318318318318100276.52
2012-01-04318318318318200276.52

分割・併合履歴 ： [2017-09-27]1株→1.15株