3157 ジオリーブグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,034	1,040	1,034	1,036	1,400	1,036
2020-12-29	1,040	1,040	1,035	1,035	2,400	1,035
2020-12-28	1,032	1,046	1,032	1,042	2,400	1,042
2020-12-25	1,062	1,062	1,031	1,050	10,900	1,050
2020-12-24	1,043	1,048	1,037	1,048	3,800	1,048
2020-12-23	1,047	1,047	1,026	1,040	3,500	1,040
2020-12-22	1,035	1,040	1,027	1,032	4,500	1,032
2020-12-21	1,007	1,034	1,004	1,034	3,800	1,034
2020-12-18	1,004	1,006	1,002	1,006	1,500	1,006
2020-12-17	996	1,003	996	1,003	1,400	1,003
2020-12-16	997	1,001	994	1,001	1,600	1,001
2020-12-15	1,002	1,002	997	997	1,900	997
2020-12-14	1,008	1,008	1,003	1,003	1,600	1,003
2020-12-11	1,002	1,002	992	998	4,200	998
2020-12-10	984	993	983	993	5,100	993
2020-12-09	983	989	983	988	2,700	988
2020-12-08	980	990	980	983	5,500	983
2020-12-07	1,006	1,027	980	980	9,200	980
2020-12-04	997	1,005	997	1,002	1,400	1,002
2020-12-03	1,019	1,019	985	1,001	5,200	1,001
2020-12-02	1,033	1,034	1,019	1,019	5,600	1,019
2020-12-01	1,014	1,027	1,014	1,027	1,300	1,027
2020-11-30	1,025	1,026	1,014	1,014	2,000	1,014
2020-11-27	1,012	1,025	1,012	1,025	3,800	1,025
2020-11-26	1,002	1,018	1,002	1,017	1,000	1,017
2020-11-25	1,018	1,020	1,012	1,012	4,000	1,012
2020-11-24	1,013	1,029	1,013	1,020	2,800	1,020
2020-11-20	1,012	1,012	1,006	1,006	1,900	1,006
2020-11-19	1,007	1,020	1,007	1,012	2,100	1,012
2020-11-18	987	1,007	987	1,007	1,300	1,007
2020-11-17	1,000	1,014	983	998	4,500	998
2020-11-16	1,004	1,013	1,004	1,013	2,600	1,013
2020-11-13	1,013	1,013	1,002	1,004	2,000	1,004
2020-11-12	1,015	1,015	1,003	1,013	1,800	1,013
2020-11-11	1,002	1,014	994	1,014	3,900	1,014
2020-11-10	998	1,009	984	996	5,300	996
2020-11-09	978	996	978	993	3,800	993
2020-11-06	962	968	951	968	2,400	968
2020-11-05	945	963	945	962	2,100	962
2020-11-04	940	946	939	943	2,200	943
2020-11-02	941	941	925	933	3,300	933
2020-10-30	944	946	940	941	1,500	941
2020-10-29	955	962	940	944	5,700	944
2020-10-28	965	965	956	960	2,200	960
2020-10-27	973	985	955	966	10,800	966
2020-10-26	1,010	1,014	1,002	1,003	800	1,003
2020-10-23	1,017	1,017	1,002	1,002	4,100	1,002
2020-10-22	998	1,015	998	1,015	2,800	1,015
2020-10-21	1,014	1,016	993	1,011	9,100	1,011
2020-10-20	998	1,015	998	1,002	3,200	1,002
2020-10-19	1,002	1,004	996	998	2,300	998
2020-10-16	1,030	1,030	1,000	1,002	3,300	1,002
2020-10-15	1,002	1,005	999	1,000	2,700	1,000
2020-10-14	1,015	1,015	1,000	1,000	3,200	1,000
2020-10-13	1,032	1,032	1,019	1,024	2,600	1,024
2020-10-12	1,043	1,044	1,030	1,031	1,500	1,031
2020-10-09	1,060	1,060	1,041	1,043	2,300	1,043
2020-10-08	1,063	1,065	1,046	1,060	3,000	1,060
2020-10-07	1,060	1,062	1,060	1,062	1,000	1,062
2020-10-06	1,057	1,062	1,053	1,060	3,200	1,060
2020-10-05	1,056	1,056	1,042	1,056	3,400	1,056
2020-10-02	1,033	1,040	1,025	1,031	1,700	1,031
2020-09-30	1,047	1,047	1,040	1,040	3,400	1,040
2020-09-29	1,053	1,056	1,047	1,047	5,300	1,047
2020-09-28	1,030	1,053	1,022	1,053	6,800	1,053
2020-09-25	1,030	1,030	1,026	1,030	4,800	1,030
2020-09-24	1,030	1,030	1,028	1,030	2,600	1,030
2020-09-23	1,029	1,030	1,027	1,030	3,800	1,030
2020-09-18	1,015	1,030	1,015	1,030	3,600	1,030
2020-09-17	1,011	1,020	1,011	1,020	1,700	1,020
2020-09-16	1,015	1,015	1,011	1,011	1,700	1,011
2020-09-15	1,000	1,015	990	1,015	3,100	1,015
2020-09-14	996	1,029	996	1,015	3,300	1,015
2020-09-11	996	996	994	996	5,300	996
2020-09-10	1,001	1,001	968	996	8,800	996
2020-09-09	996	1,003	990	1,002	5,100	1,002
2020-09-08	997	997	984	997	2,700	997
2020-09-07	989	999	989	997	1,500	997
2020-09-04	1,002	1,002	988	988	2,400	988
2020-09-03	1,012	1,012	996	1,002	1,800	1,002
2020-09-02	993	1,000	992	1,000	1,100	1,000
2020-09-01	1,001	1,001	992	992	1,500	992
2020-08-31	996	1,015	996	1,001	1,300	1,001
2020-08-28	1,009	1,013	996	996	3,000	996
2020-08-27	1,015	1,025	1,015	1,020	900	1,020
2020-08-26	1,026	1,026	1,012	1,015	1,000	1,015
2020-08-25	1,014	1,019	1,006	1,019	6,300	1,019
2020-08-24	1,001	1,014	998	1,014	2,300	1,014
2020-08-21	1,000	1,011	1,000	1,002	1,000	1,002
2020-08-20	1,000	1,000	995	1,000	1,400	1,000
2020-08-19	996	1,000	996	1,000	1,500	1,000
2020-08-18	983	996	983	996	2,400	996
2020-08-17	983	983	983	983	1,000	983
2020-08-14	976	990	976	983	2,600	983
2020-08-13	976	976	970	976	2,900	976
2020-08-12	958	1,023	958	976	5,300	976
2020-08-11	957	959	953	959	3,300	959
2020-08-07	954	958	950	957	1,100	957
2020-08-06	952	954	950	954	1,200	954
2020-08-05	950	960	950	952	1,700	952
2020-08-04	968	968	950	950	6,500	950
2020-08-03	988	988	955	968	4,300	968
2020-07-31	1,049	1,049	988	988	4,100	988
2020-07-30	1,006	1,057	1,006	1,057	4,500	1,057
2020-07-29	1,002	1,050	1,002	1,024	4,100	1,024
2020-07-28	995	1,023	995	1,021	1,500	1,021
2020-07-27	991	1,040	991	1,025	5,400	1,025
2020-07-22	1,060	1,060	1,045	1,047	10,800	1,047
2020-07-21	1,050	1,079	1,047	1,079	5,200	1,079
2020-07-20	1,040	1,054	1,033	1,054	4,200	1,054
2020-07-17	1,004	1,040	1,004	1,040	4,300	1,040
2020-07-16	1,002	1,011	1,000	1,000	2,000	1,000
2020-07-15	996	1,002	990	1,002	2,000	1,002
2020-07-14	994	996	994	996	2,200	996
2020-07-13	999	999	994	994	2,600	994
2020-07-10	1,012	1,012	999	999	4,000	999
2020-07-09	1,034	1,034	1,003	1,012	3,500	1,012
2020-07-08	1,026	1,043	1,024	1,034	2,000	1,034
2020-07-07	1,017	1,028	1,017	1,026	2,100	1,026
2020-07-06	1,000	1,017	1,000	1,017	2,700	1,017
2020-07-03	996	1,006	991	1,003	5,500	1,003
2020-07-02	1,026	1,026	1,015	1,015	2,400	1,015
2020-07-01	1,049	1,049	1,026	1,026	4,400	1,026
2020-06-30	1,022	1,057	1,010	1,050	5,000	1,050
2020-06-29	1,054	1,069	1,010	1,022	8,200	1,022
2020-06-26	1,064	1,064	1,001	1,054	9,000	1,054
2020-06-25	1,044	1,055	1,044	1,055	4,300	1,055
2020-06-24	1,061	1,074	1,057	1,074	4,800	1,074
2020-06-23	1,054	1,061	1,049	1,061	2,700	1,061
2020-06-22	1,065	1,065	1,052	1,055	2,400	1,055
2020-06-19	1,050	1,065	1,023	1,065	7,200	1,065
2020-06-18	999	1,084	984	1,084	17,500	1,084
2020-06-17	980	999	980	999	2,300	999
2020-06-16	970	980	970	980	2,900	980
2020-06-15	972	989	972	979	1,400	979
2020-06-12	979	979	969	970	2,800	970
2020-06-11	994	996	980	980	2,700	980
2020-06-10	994	994	991	994	2,200	994
2020-06-09	983	994	983	994	2,500	994
2020-06-08	980	983	978	983	2,500	983
2020-06-05	977	980	976	980	1,900	980
2020-06-04	981	985	973	977	3,100	977
2020-06-03	993	1,000	978	986	4,400	986
2020-06-02	998	998	984	993	3,800	993
2020-06-01	980	990	980	985	1,500	985
2020-05-29	994	994	980	980	3,200	980
2020-05-28	970	994	970	994	5,900	994
2020-05-27	976	976	950	955	13,500	955
2020-05-26	987	987	974	976	5,500	976
2020-05-25	989	989	977	978	4,700	978
2020-05-22	997	997	970	977	7,300	977
2020-05-21	1,029	1,029	963	1,004	15,200	1,004
2020-05-20	1,027	1,045	1,027	1,045	4,900	1,045
2020-05-19	1,027	1,027	1,004	1,022	3,600	1,022
2020-05-18	1,036	1,036	1,002	1,013	5,400	1,013
2020-05-15	1,002	1,013	990	992	4,100	992
2020-05-14	1,010	1,011	1,003	1,011	1,100	1,011
2020-05-13	998	1,005	998	1,005	1,300	1,005
2020-05-12	1,000	1,001	999	999	1,600	999
2020-05-11	989	1,000	989	1,000	900	1,000
2020-05-08	1,015	1,015	988	989	1,700	989
2020-05-07	977	995	977	995	2,200	995
2020-05-01	1,008	1,015	996	996	1,900	996
2020-04-30	1,045	1,045	990	1,008	8,000	1,008
2020-04-28	1,016	1,046	992	1,046	10,800	1,046
2020-04-27	1,015	1,015	993	1,007	3,000	1,007
2020-04-24	991	998	991	994	5,100	994
2020-04-23	983	995	983	995	2,300	995
2020-04-22	979	987	974	980	1,900	980
2020-04-21	971	981	971	981	2,300	981
2020-04-20	982	982	975	975	1,100	975
2020-04-17	972	989	972	982	3,900	982
2020-04-16	973	985	958	984	1,400	984
2020-04-15	990	990	961	961	1,500	961
2020-04-14	990	999	976	987	3,400	987
2020-04-13	982	989	961	989	1,800	989
2020-04-10	952	969	952	969	2,700	969
2020-04-09	922	959	922	952	3,100	952
2020-04-08	915	941	903	935	9,800	935
2020-04-07	898	915	898	915	2,500	915
2020-04-06	882	903	881	898	5,000	898
2020-04-03	916	931	902	903	4,100	903
2020-04-02	929	941	911	925	5,200	925
2020-04-01	958	1,000	948	958	7,600	958
2020-03-31	955	972	932	972	10,500	972
2020-03-30	1,005	1,005	937	937	62,000	937
2020-03-27	1,058	1,064	1,004	1,024	34,800	1,024
2020-03-26	1,056	1,079	1,031	1,058	12,100	1,058
2020-03-25	1,092	1,092	1,052	1,081	13,300	1,081
2020-03-24	1,042	1,042	1,027	1,040	11,700	1,040
2020-03-23	988	1,005	976	1,005	16,400	1,005
2020-03-19	927	955	925	955	8,900	955
2020-03-18	930	974	922	927	42,100	927
2020-03-17	877	929	877	928	10,500	928
2020-03-16	948	948	917	920	9,100	920
2020-03-13	870	888	840	888	22,300	888
2020-03-12	940	940	900	900	11,900	900
2020-03-11	958	958	930	933	6,500	933
2020-03-10	875	932	856	928	8,900	928
2020-03-09	950	953	917	917	10,000	917
2020-03-06	1,019	1,019	987	987	12,400	987
2020-03-05	1,020	1,025	1,016	1,019	10,600	1,019
2020-03-04	1,001	1,016	1,000	1,000	8,000	1,000
2020-03-03	1,011	1,032	1,000	1,000	8,400	1,000
2020-03-02	955	1,030	955	1,010	9,600	1,010
2020-02-28	970	978	957	957	14,900	957
2020-02-27	1,052	1,059	1,040	1,040	7,600	1,040
2020-02-26	1,051	1,084	1,050	1,059	7,000	1,059
2020-02-25	1,103	1,120	1,079	1,079	30,600	1,079
2020-02-21	1,162	1,163	1,159	1,163	3,500	1,163
2020-02-20	1,163	1,163	1,155	1,157	23,000	1,157
2020-02-19	1,149	1,167	1,149	1,163	5,400	1,163
2020-02-18	1,153	1,159	1,143	1,143	15,000	1,143
2020-02-17	1,176	1,176	1,154	1,162	11,800	1,162
2020-02-14	1,174	1,174	1,170	1,172	2,900	1,172
2020-02-13	1,175	1,175	1,167	1,174	2,200	1,174
2020-02-12	1,169	1,171	1,168	1,169	2,000	1,169
2020-02-10	1,155	1,169	1,153	1,169	3,200	1,169
2020-02-07	1,165	1,165	1,151	1,163	2,900	1,163
2020-02-06	1,163	1,172	1,163	1,165	5,300	1,165
2020-02-05	1,185	1,185	1,162	1,162	6,100	1,162
2020-02-04	1,165	1,177	1,153	1,173	3,300	1,173
2020-02-03	1,171	1,171	1,134	1,165	3,800	1,165
2020-01-31	1,125	1,179	1,124	1,163	5,500	1,163
2020-01-30	1,153	1,165	1,141	1,143	4,300	1,143
2020-01-29	1,191	1,191	1,152	1,153	7,600	1,153
2020-01-28	1,202	1,202	1,152	1,171	26,500	1,171
2020-01-27	1,211	1,262	1,190	1,262	24,900	1,262
2020-01-24	1,234	1,234	1,190	1,230	13,800	1,230
2020-01-23	1,213	1,231	1,213	1,229	5,400	1,229
2020-01-22	1,200	1,213	1,200	1,211	5,500	1,211
2020-01-21	1,193	1,203	1,193	1,199	5,700	1,199
2020-01-20	1,191	1,193	1,179	1,193	7,300	1,193
2020-01-17	1,178	1,180	1,175	1,175	2,200	1,175
2020-01-16	1,183	1,184	1,178	1,178	2,500	1,178
2020-01-15	1,175	1,181	1,171	1,176	2,500	1,176
2020-01-14	1,171	1,175	1,170	1,170	1,300	1,170
2020-01-10	1,164	1,175	1,164	1,171	1,800	1,171
2020-01-09	1,168	1,169	1,162	1,164	1,600	1,164
2020-01-08	1,179	1,179	1,151	1,154	3,300	1,154
2020-01-07	1,156	1,177	1,156	1,172	4,000	1,172
2020-01-06	1,136	1,159	1,136	1,156	3,900	1,156

分割・併合履歴： [2017-09-27]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31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